KissMeData/004270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183900,2644609685,2365,2365,2365,2365,21495
20230630,183800,2644609685,2365,2365,2365,2365,0
20230630,183700,2644609685,2365,2365,2365,2365,0
20230630,183600,2644609685,2365,2365,2365,2365,0
20230630,183500,2644609685,2365,2365,2365,2365,0
20230630,183400,2644609685,2365,2365,2365,2365,0
20230630,183300,2644609685,2365,2365,2365,2365,0
20230630,183200,2644609685,2365,2365,2365,2365,0
20230630,183100,2644609685,2365,2365,2365,2365,0
20230630,183000,2644609685,2365,2365,2365,2365,0
20230630,182900,2644609685,2365,2365,2365,2365,0
20230630,182800,2644609685,2365,2365,2365,2365,0
20230630,182700,2644609685,2365,2365,2365,2365,0
20230630,182600,2644609685,2365,2365,2365,2365,0
20230630,182500,2644609685,2365,2365,2365,2365,0
20230630,182400,2644609685,2365,2365,2365,2365,0
20230630,182300,2644609685,2365,2365,2365,2365,0
20230630,182200,2644609685,2365,2365,2365,2365,0
20230630,182100,2644609685,2365,2365,2365,2365,0
20230630,182000,2644609685,2365,2365,2365,2365,0
20230630,181900,2644609685,2365,2365,2365,2365,0
20230630,181800,2644609685,2365,2365,2365,2365,0
20230630,181700,2644609685,2365,2365,2365,2365,0
20230630,181600,2644609685,2365,2365,2365,2365,0
20230630,181500,2644609685,2365,2365,2365,2365,0
20230630,181400,2644609685,2365,2365,2365,2365,0
20230630,181300,2644609685,2365,2365,2365,2365,0
20230630,181200,2644609685,2365,2365,2365,2365,0
20230630,181100,2644609685,2365,2365,2365,2365,0
20230630,181000,2644609685,2365,2365,2365,2365,0
20230630,180900,2644609685,2365,2365,2365,2365,21495
20230630,180800,2644609685,2365,2365,2365,2365,0
20230630,180700,2644609685,2365,2365,2365,2365,0
20230630,180600,2644609685,2365,2365,2365,2365,0
20230630,180500,2644609685,2365,2365,2365,2365,0
20230630,180400,2644609685,2365,2365,2365,2365,0
20230630,180300,2644609685,2365,2365,2365,2365,0
20230630,180200,2644609685,2365,2365,2365,2365,0
20230630,180100,2644609685,2365,2365,2365,2365,0
20230630,180000,2644609685,2365,2365,2365,2365,0
20230630,175900,2644609685,2365,2365,2365,2365,0
20230630,175800,2644609685,2365,2365,2365,2365,0
20230630,175700,2644609685,2365,2365,2365,2365,0
20230630,175600,2644609685,2365,2365,2365,2365,0
20230630,175500,2644609685,2365,2365,2365,2365,0
20230630,175400,2644609685,2365,2365,2365,2365,0
20230630,175300,2644609685,2365,2365,2365,2365,0
20230630,175200,2644609685,2365,2365,2365,2365,0
20230630,175100,2644609685,2365,2365,2365,2365,0
20230630,175000,2644609685,2365,2365,2365,2365,0
20230630,174900,2644609685,2365,2365,2365,2365,0
20230630,174800,2644609685,2365,2365,2365,2365,0
20230630,174700,2644609685,2365,2365,2365,2365,0
20230630,174600,2644609685,2365,2365,2365,2365,0
20230630,174500,2644609685,2365,2365,2365,2365,0
20230630,174400,2644609685,2365,2365,2365,2365,0
20230630,174300,2644609685,2365,2365,2365,2365,0
20230630,174200,2644609685,2365,2365,2365,2365,0
20230630,174100,2644609685,2365,2365,2365,2365,0
20230630,174000,2644609685,2365,2365,2365,2365,0
20230630,173900,2644609685,2365,2365,2365,2365,21495
20230630,173800,2644609685,2365,2365,2365,2365,0
20230630,173700,2644609685,2365,2365,2365,2365,0
20230630,173600,2644609685,2365,2365,2365,2365,0
20230630,173500,2644609685,2365,2365,2365,2365,0
20230630,173400,2644609685,2365,2365,2365,2365,0
20230630,173300,2644609685,2365,2365,2365,2365,0
20230630,173200,2644609685,2365,2365,2365,2365,0
20230630,173100,2644609685,2365,2365,2365,2365,0
20230630,173000,2644609685,2365,2365,2365,2365,0
20230630,172900,2644609685,2365,2365,2365,2365,0
20230630,172800,2644609685,2365,2365,2365,2365,0
20230630,172700,2644609685,2365,2365,2365,2365,0
20230630,172600,2644609685,2365,2365,2365,2365,0
20230630,172500,2644609685,2365,2365,2365,2365,0
20230630,172400,2644609685,2365,2365,2365,2365,0
20230630,172300,2644609685,2365,2365,2365,2365,0
20230630,172200,2644609685,2365,2365,2365,2365,0
20230630,172100,2644609685,2365,2365,2365,2365,0
20230630,172000,2644609685,2365,2365,2365,2365,0
20230630,171900,2644609685,2365,2365,2365,2365,0
20230630,171800,2644609685,2365,2365,2365,2365,0
20230630,171700,2644609685,2365,2365,2365,2365,0
20230630,171600,2644609685,2365,2365,2365,2365,0
20230630,171500,2644609685,2365,2365,2365,2365,0
20230630,171400,2644609685,2365,2365,2365,2365,0
20230630,171300,2644609685,2365,2365,2365,2365,0
20230630,171200,2644609685,2365,2365,2365,2365,0
20230630,171100,2644609685,2365,2365,2365,2365,0
20230630,171000,2644609685,2365,2365,2365,2365,0
20230630,170900,2644609685,2365,2365,2365,2365,21495
20230630,170800,2644609685,2365,2365,2365,2365,0
20230630,170700,2644609685,2365,2365,2365,2365,0
20230630,170600,2644609685,2365,2365,2365,2365,0
20230630,170500,2644609685,2365,2365,2365,2365,0
20230630,170400,2644609685,2365,2365,2365,2365,0
20230630,170300,2644609685,2365,2365,2365,2365,0
20230630,170200,2644609685,2365,2365,2365,2365,0
20230630,170100,2644609685,2365,2365,2365,2365,0
20230630,170000,2644609685,2365,2365,2365,2365,0
20230630,165900,2644609685,2365,2365,2365,2365,0
20230630,165800,2644609685,2365,2365,2365,2365,0
20230630,165700,2644609685,2365,2365,2365,2365,0
20230630,165600,2644609685,2365,2365,2365,2365,0
20230630,165500,2644609685,2365,2365,2365,2365,0
20230630,165400,2644609685,2365,2365,2365,2365,0
20230630,165300,2644609685,2365,2365,2365,2365,0
20230630,165200,2644609685,2365,2365,2365,2365,0
20230630,165100,2644609685,2365,2365,2365,2365,0
20230630,165000,2644609685,2365,2365,2365,2365,0
20230630,164900,2644609685,2365,2365,2365,2365,0
20230630,164800,2644609685,2365,2365,2365,2365,0
20230630,164700,2644609685,2365,2365,2365,2365,0
20230630,164600,2644609685,2365,2365,2365,2365,0
20230630,164500,2644609685,2365,2365,2365,2365,0
20230630,164400,2644609685,2365,2365,2365,2365,0
20230630,164300,2644609685,2365,2365,2365,2365,0
20230630,164200,2644609685,2365,2365,2365,2365,0
20230630,164100,2644609685,2365,2365,2365,2365,0
20230630,164000,2644609685,2365,2365,2365,2365,0
20230630,163900,2644609685,2365,2365,2365,2365,21495
20230630,163800,2644609685,2365,2365,2365,2365,0
20230630,163700,2644609685,2365,2365,2365,2365,0
20230630,163600,2644609685,2365,2365,2365,2365,0
20230630,163500,2644609685,2365,2365,2365,2365,0
20230630,163400,2644609685,2365,2365,2365,2365,0
20230630,163300,2644609685,2365,2365,2365,2365,0
20230630,163200,2644609685,2365,2365,2365,2365,0
20230630,163100,2644609685,2365,2365,2365,2365,0
20230630,163000,2644609685,2365,2365,2365,2365,0
20230630,162900,2644609685,2365,2365,2365,2365,0
20230630,162800,2644609685,2365,2365,2365,2365,0
20230630,162700,2644609685,2365,2365,2365,2365,0
20230630,162600,2644609685,2365,2365,2365,2365,0
20230630,162500,2644609685,2365,2365,2365,2365,0
20230630,162400,2644609685,2365,2365,2365,2365,0
20230630,162300,2644609685,2365,2365,2365,2365,0
20230630,162200,2644609685,2365,2365,2365,2365,0
20230630,162100,2644609685,2365,2365,2365,2365,0
20230630,162000,2644609685,2365,2365,2365,2365,0
20230630,161900,2644609685,2365,2365,2365,2365,0
20230630,161800,2644609685,2365,2365,2365,2365,0
20230630,161700,2644609685,2365,2365,2365,2365,0
20230630,161600,2644609685,2365,2365,2365,2365,0
20230630,161500,2644609685,2365,2365,2365,2365,0
20230630,161400,2644609685,2365,2365,2365,2365,0
20230630,161300,2644609685,2365,2365,2365,2365,0
20230630,161200,2644609685,2365,2365,2365,2365,0
20230630,161100,2644609685,2365,2365,2365,2365,0
20230630,161000,2644609685,2365,2365,2365,2365,0
20230630,160900,2644609685,2365,2365,2365,2365,21495
20230630,160800,2644609685,2365,2365,2365,2365,0
20230630,160700,2644609685,2365,2365,2365,2365,0
20230630,160600,2644609685,2365,2365,2365,2365,0
20230630,160500,2644609685,2365,2365,2365,2365,0
20230630,160400,2644609685,2365,2365,2365,2365,0
20230630,160300,2644609685,2365,2365,2365,2365,0
20230630,160200,2644609685,2365,2365,2365,2365,0
20230630,160100,2644609685,2365,2365,2365,2365,0
20230630,160000,2644609685,2365,2365,2365,2365,0
20230630,155900,2644609685,2365,2365,2365,2365,0
20230630,155800,2644609685,2365,2365,2365,2365,0
20230630,155700,2644609685,2365,2365,2365,2365,0
20230630,155600,2644609685,2365,2365,2365,2365,0
20230630,155500,2644609685,2365,2365,2365,2365,0
20230630,155400,2644609685,2365,2365,2365,2365,0
20230630,155300,2644609685,2365,2365,2365,2365,0
20230630,155200,2644609685,2365,2365,2365,2365,0
20230630,155100,2644609685,2365,2365,2365,2365,0
20230630,155000,2644609685,2365,2365,2365,2365,0
20230630,154900,2644609685,2365,2365,2365,2365,0
20230630,154800,2644609685,2365,2365,2365,2365,0
20230630,154700,2644609685,2365,2365,2365,2365,0
20230630,154600,2644609685,2365,2365,2365,2365,0
20230630,154500,2644609685,2365,2365,2365,2365,0
20230630,154400,2644609685,2365,2365,2365,2365,0
20230630,154300,2644609685,2365,2365,2365,2365,0
20230630,154200,2644609685,2365,2365,2365,2365,0
20230630,154100,2644609685,2365,2365,2365,2365,0
20230630,154000,2644609685,2365,2365,2365,2365,0
20230630,153900,2644609685,2365,2365,2365,2365,21495
20230630,153800,2644609685,2365,2365,2365,2365,0
20230630,153700,2644609685,2365,2365,2365,2365,0
20230630,153600,2644609685,2365,2365,2365,2365,0
20230630,153500,2644609685,2365,2365,2365,2365,0
20230630,153400,2644609685,2365,2365,2365,2365,0
20230630,153300,2644609685,2365,2365,2365,2365,0
20230630,153200,2644609685,2365,2365,2365,2365,0
20230630,153100,2644609685,2365,2365,2365,2365,0
20230630,153000,2644609685,2365,2365,2365,2365,21495
20230630,152900,2593774010,2365,2365,2365,2365,0
20230630,152800,2593774010,2365,2365,2365,2365,0
20230630,152700,2593774010,2365,2365,2365,2365,0
20230630,152600,2593774010,2365,2365,2365,2365,0
20230630,152500,2593774010,2365,2365,2365,2365,0
20230630,152400,2593774010,2365,2365,2365,2365,0
20230630,152300,2593774010,2365,2365,2365,2365,0
20230630,152200,2593774010,2365,2365,2365,2365,0
20230630,152100,2593774010,2365,2365,2365,2365,0
20230630,152000,2593774010,2365,2365,2365,2365,0
20230630,151900,2593774010,2365,2360,2365,2360,2525
20230630,151800,2587813490,2360,2360,2365,2360,1739
20230630,151700,2583706395,2360,2360,2365,2360,5288
20230630,151600,2571225280,2360,2360,2365,2360,15504
20230630,151500,2534635800,2360,2360,2360,2360,4101
20230630,151400,2524957440,2360,2365,2365,2360,2766
20230630,151300,2518429180,2365,2360,2365,2360,20
20230630,151200,2518381930,2360,2360,2360,2360,238
20230630,151100,2517820250,2360,2365,2365,2360,620
20230630,151000,2516355950,2365,2365,2365,2365,1804
20230630,150900,2512089490,2370,2370,2370,2370,369
20230630,150800,2511214960,2370,2365,2370,2365,3564
20230630,150700,2502785660,2365,2360,2365,2360,538
20230630,150600,2501513790,2360,2365,2365,2360,232
20230630,150500,2500965475,2360,2365,2365,2360,1725
20230630,150400,2496886225,2365,2360,2365,2360,8706
20230630,150300,2476330845,2365,2365,2365,2365,2715
20230630,150200,2469909870,2370,2370,2370,2370,215
20230630,150100,2469400320,2370,2370,2370,2370,109
20230630,150000,2469141990,2365,2370,2370,2365,1168
20230630,145900,2466379325,2370,2365,2370,2365,954
20230630,145800,2464121295,2365,2365,2365,2365,1
20230630,145700,2464118930,2365,2365,2365,2365,507
20230630,145600,2462919875,2370,2370,2370,2365,315
20230630,145500,2462173350,2370,2370,2370,2370,614
20230630,145400,2460718170,2370,2365,2370,2365,830
20230630,145300,2458753650,2365,2365,2365,2365,17
20230630,145200,2458713445,2360,2365,2370,2355,10120
20230630,145100,2434841195,2365,2370,2370,2360,2320
20230630,145000,2429353805,2370,2370,2370,2370,100
20230630,144900,2429116805,2365,2360,2370,2360,1570
20230630,144800,2425410765,2360,2360,2360,2360,2519
20230630,144700,2419465925,2360,2360,2360,2360,359
20230630,144600,2418618685,2365,2370,2370,2365,29
20230630,144500,2418550075,2360,2360,2360,2360,1208
20230630,144400,2415699195,2360,2365,2370,2360,1693
20230630,144300,2411701195,2360,2365,2365,2360,2046
20230630,144200,2406869965,2365,2370,2370,2365,370
20230630,144100,2405994890,2365,2365,2365,2365,5000
20230630,144000,2394169890,2370,2370,2370,2370,1535
20230630,143900,2390531940,2370,2370,2370,2370,3
20230630,143800,2390524830,2370,2370,2370,2370,11
20230630,143700,2390498760,2370,2370,2370,2370,0
20230630,143600,2390498760,2370,2370,2370,2370,201
20230630,143500,2390022390,2365,2380,2380,2365,11965
20230630,143400,2361693270,2380,2380,2380,2380,1018
20230630,143300,2359270430,2380,2385,2385,2380,863
20230630,143200,2357214400,2380,2375,2385,2375,1683
20230630,143100,2353206270,2380,2380,2380,2375,207
20230630,143000,2352713945,2380,2375,2380,2375,359
20230630,142900,2351859760,2370,2375,2380,2370,9057
20230630,142800,2330386125,2375,2375,2375,2375,350
20230630,142700,2329554875,2370,2370,2370,2365,852
20230630,142600,2327535980,2365,2365,2365,2365,1969
20230630,142500,2322879295,2365,2365,2365,2365,0
20230630,142400,2322879295,2365,2365,2365,2365,463
20230630,142300,2321784300,2365,2370,2370,2365,581
20230630,142200,2320409830,2365,2370,2370,2365,3473
20230630,142100,2312178830,2375,2375,2375,2375,702
20230630,142000,2310511580,2370,2370,2370,2370,302
20230630,141900,2309795840,2375,2375,2375,2375,21
20230630,141800,2309745965,2375,2375,2375,2375,69
20230630,141700,2309582090,2375,2375,2375,2375,197
20230630,141600,2309114215,2375,2375,2375,2375,597
20230630,141500,2307696340,2380,2375,2380,2375,430
20230630,141400,2306674795,2375,2375,2375,2375,42
20230630,141300,2306575045,2375,2375,2375,2375,5
20230630,141200,2306563170,2375,2370,2375,2370,2747
20230630,141100,2300052750,2370,2375,2375,2370,2550
20230630,141000,2294009200,2375,2375,2380,2375,1630
20230630,140900,2290137450,2380,2380,2380,2380,300
20230630,140800,2289423450,2380,2385,2385,2380,937
20230630,140700,2287188785,2385,2390,2390,2385,133
20230630,140600,2286871565,2385,2385,2385,2385,219
20230630,140500,2286349250,2380,2375,2380,2375,3608
20230630,140400,2277762370,2375,2375,2375,2375,20
20230630,140300,2277714870,2380,2380,2380,2380,2108
20230630,140200,2272697830,2375,2375,2375,2375,176
20230630,140100,2272279830,2375,2375,2375,2375,657
20230630,140000,2270719455,2375,2380,2380,2375,1969
20230630,135900,2266042775,2380,2370,2380,2370,213
20230630,135800,2265537350,2370,2365,2370,2365,732
20230630,135700,2263803865,2365,2360,2370,2360,1285
20230630,135600,2260764125,2365,2365,2365,2365,752
20230630,135500,2258985645,2365,2365,2365,2365,305
20230630,135400,2258264320,2365,2365,2365,2365,25
20230630,135300,2258205195,2365,2365,2365,2365,462
20230630,135200,2257112565,2365,2365,2365,2365,0
20230630,135100,2257112565,2365,2365,2365,2365,52
20230630,135000,2256989585,2365,2365,2365,2365,613
20230630,134900,2255539840,2360,2360,2360,2360,257
20230630,134800,2254933320,2365,2365,2365,2365,214
20230630,134700,2254427210,2365,2365,2365,2365,709
20230630,134600,2252750425,2370,2370,2370,2370,10
20230630,134500,2252726725,2370,2365,2370,2365,851
20230630,134400,2250712620,2365,2365,2370,2365,22
20230630,134300,2250660585,2365,2365,2365,2365,0
20230630,134200,2250660585,2365,2365,2365,2355,9101
20230630,134100,2229172025,2365,2370,2370,2365,90
20230630,134000,2228959165,2370,2370,2370,2370,277
20230630,133900,2228302675,2370,2370,2370,2365,168
20230630,133800,2227905045,2365,2365,2365,2365,47
20230630,133700,2227793890,2365,2370,2370,2365,3252
20230630,133600,2220086880,2370,2370,2370,2370,402
20230630,133500,2219134140,2370,2375,2375,2370,111
20230630,133400,2218870520,2380,2380,2380,2380,100
20230630,133300,2218632520,2380,2380,2380,2380,1000
20230630,133200,2216252520,2380,2375,2380,2375,2103
20230630,133100,2211252875,2375,2375,2375,2370,101
20230630,133000,2211013370,2370,2375,2375,2370,146
20230630,132900,2210667150,2375,2380,2380,2370,1697
20230630,132800,2206636995,2380,2380,2380,2380,503
20230630,132700,2205439855,2380,2380,2380,2380,10
20230630,132600,2205416055,2380,2375,2380,2370,1179
20230630,132500,2202616320,2375,2375,2375,2375,413
20230630,132400,2201635445,2375,2375,2375,2370,1013
20230630,132300,2199231470,2375,2375,2375,2370,1662
20230630,132200,2195284455,2375,2375,2375,2375,91
20230630,132100,2195068330,2380,2375,2380,2370,4880
20230630,132000,2183500855,2380,2380,2380,2380,242
20230630,131900,2182924895,2380,2380,2380,2380,41
20230630,131800,2182827315,2380,2380,2380,2380,1088
20230630,131700,2180237875,2380,2375,2380,2370,882
20230630,131600,2178145670,2370,2370,2370,2370,0
20230630,131500,2178145670,2370,2370,2370,2370,99
20230630,131400,2177911040,2370,2370,2370,2370,505
20230630,131300,2176714190,2375,2375,2375,2375,261
20230630,131200,2176094315,2375,2375,2375,2375,0
20230630,131100,2176094315,2375,2375,2375,2375,1653
20230630,131000,2172168440,2375,2375,2375,2375,573
20230630,130900,2170807565,2375,2375,2375,2375,15
20230630,130800,2170771940,2375,2370,2375,2370,807
20230630,130700,2168857815,2370,2370,2370,2370,1000
20230630,130600,2166487815,2375,2380,2380,2375,502
20230630,130500,2165295525,2380,2370,2380,2370,700
20230630,130400,2163635855,2375,2375,2375,2375,1152
20230630,130300,2160899855,2375,2375,2375,2375,3043
20230630,130200,2153672730,2380,2375,2385,2375,2422
20230630,130100,2147896910,2375,2380,2380,2375,2224
20230630,130000,2142611690,2380,2385,2385,2380,770
20230630,125900,2140779040,2385,2385,2385,2385,2
20230630,125800,2140774270,2380,2380,2380,2380,500
20230630,125700,2139584270,2380,2380,2380,2380,373
20230630,125600,2138696530,2385,2385,2385,2385,0
20230630,125500,2138696530,2385,2385,2385,2385,0
20230630,125400,2138696530,2385,2380,2385,2380,758
20230630,125300,2136890490,2375,2375,2375,2375,0
20230630,125200,2136890490,2375,2375,2375,2375,1447
20230630,125100,2133453865,2380,2380,2380,2380,998
20230630,125000,2131078625,2380,2375,2380,2365,1504
20230630,124900,2127515055,2370,2380,2380,2370,2
20230630,124800,2127510305,2385,2370,2385,2370,1301
20230630,124700,2124426835,2375,2380,2380,2375,663
20230630,124600,2122852180,2375,2375,2375,2375,65
20230630,124500,2122697805,2375,2375,2375,2375,181
20230630,124400,2122267930,2375,2375,2375,2375,30
20230630,124300,2122196680,2375,2380,2380,2375,604
20230630,124200,2120759705,2380,2380,2385,2380,28
20230630,124100,2120693040,2385,2380,2385,2380,408
20230630,124000,2119721995,2385,2380,2385,2380,105
20230630,123900,2119472070,2380,2380,2380,2380,93
20230630,123800,2119250730,2380,2380,2380,2380,173
20230630,123700,2118838990,2380,2380,2385,2380,609
20230630,123600,2117389545,2380,2380,2380,2380,432
20230630,123500,2116361385,2380,2380,2380,2380,19
20230630,123400,2116316165,2385,2385,2385,2385,1
20230630,123300,2116313780,2375,2375,2380,2375,520
20230630,123200,2115078755,2375,2375,2375,2375,0
20230630,123100,2115078755,2375,2375,2375,2375,210
20230630,123000,2114580005,2375,2375,2375,2375,0
20230630,122900,2114580005,2375,2380,2380,2375,1105
20230630,122800,2111950405,2380,2380,2380,2380,0
20230630,122700,2111950405,2380,2380,2380,2380,160
20230630,122600,2111569605,2385,2385,2385,2385,0
20230630,122500,2111569605,2385,2380,2385,2380,102
20230630,122400,2111326835,2380,2380,2380,2380,100
20230630,122300,2111088835,2380,2380,2380,2380,365
20230630,122200,2110220135,2375,2375,2375,2375,3700
20230630,122100,2101432635,2375,2390,2390,2375,1976
20230630,122000,2096727395,2390,2375,2390,2375,6663
20230630,121900,2080889115,2370,2370,2370,2370,0
20230630,121800,2080889115,2370,2375,2375,2370,1953
20230630,121700,2076258695,2375,2380,2380,2375,2526
20230630,121600,2070246820,2375,2375,2375,2375,114
20230630,121500,2069976070,2375,2385,2385,2375,408
20230630,121400,2069007020,2385,2375,2385,2370,3148
20230630,121300,2061537805,2375,2375,2375,2375,1034
20230630,121200,2059082055,2375,2380,2380,2375,700
20230630,121100,2057419255,2375,2380,2380,2375,3830
20230630,121000,2048317625,2380,2380,2380,2380,180
20230630,120900,2047889225,2380,2385,2385,2380,2530
20230630,120800,2041865555,2385,2385,2385,2385,679
20230630,120700,2040246140,2385,2390,2390,2380,4659
20230630,120600,2029148470,2390,2390,2390,2390,59
20230630,120500,2029007460,2390,2390,2390,2390,44
20230630,120400,2028902300,2390,2390,2400,2390,1092
20230630,120300,2026292000,2390,2395,2395,2390,3328
20230630,120200,2018330210,2395,2395,2400,2395,2517
20230630,120100,2012301945,2390,2395,2395,2390,220
20230630,120000,2011775145,2395,2395,2395,2395,439
20230630,115900,2010723740,2390,2390,2390,2390,0
20230630,115800,2010723740,2390,2395,2395,2390,1936
20230630,115700,2006094720,2400,2400,2400,2400,0
20230630,115600,2006094720,2400,2400,2400,2400,21
20230630,115500,2006044320,2405,2405,2405,2405,0
20230630,115400,2006044320,2405,2405,2405,2405,10
20230630,115300,2006020270,2405,2405,2405,2405,1
20230630,115200,2006017865,2405,2405,2405,2405,1
20230630,115100,2006015460,2405,2395,2405,2395,157
20230630,115000,2005639405,2400,2400,2400,2400,1050
20230630,114900,2003119405,2400,2395,2400,2395,1880
20230630,114800,1998609430,2395,2395,2395,2395,41
20230630,114700,1998511235,2400,2405,2405,2400,196
20230630,114600,1998040605,2400,2400,2400,2400,247
20230630,114500,1997447805,2400,2400,2400,2400,53
20230630,114400,1997320605,2400,2400,2400,2400,7
20230630,114300,1997303805,2395,2395,2400,2395,5722
20230630,114200,1983597555,2400,2400,2400,2400,105
20230630,114100,1983345555,2400,2400,2400,2400,56
20230630,114000,1983211155,2400,2400,2400,2400,391
20230630,113900,1982272755,2400,2395,2400,2395,1046
20230630,113800,1979762885,2395,2395,2395,2395,207
20230630,113700,1979267120,2395,2395,2395,2395,732
20230630,113600,1977513980,2395,2395,2400,2395,1241
20230630,113500,1974536095,2395,2390,2395,2390,506
20230630,113400,1973325725,2395,2390,2395,2390,1632
20230630,113300,1969424375,2390,2390,2390,2390,1561
20230630,113200,1965693585,2390,2390,2395,2385,373
20230630,113100,1964802510,2390,2390,2390,2390,9
20230630,113000,1964781000,2390,2390,2390,2390,3025
20230630,112900,1957551250,2395,2395,2395,2395,57
20230630,112800,1957414735,2395,2390,2395,2390,900
20230630,112700,1955261315,2395,2390,2395,2390,1176
20230630,112600,1952444945,2380,2405,2405,2380,6757
20230630,112500,1936292065,2405,2395,2405,2395,85
20230630,112400,1936088480,2395,2400,2400,2395,94
20230630,112300,1935863335,2400,2410,2410,2395,4873
20230630,112200,1924168080,2410,2405,2410,2400,201
20230630,112100,1923684890,2410,2410,2410,2405,3217
20230630,112000,1915947975,2410,2410,2410,2410,20
20230630,111900,1915899775,2410,2410,2410,2410,417
20230630,111800,1914894805,2410,2410,2410,2410,170
20230630,111700,1914485105,2405,2415,2415,2405,802
20230630,111600,1912550540,2415,2415,2415,2415,816
20230630,111500,1910579900,2410,2410,2410,2410,103
20230630,111400,1910331670,2410,2410,2410,2410,279
20230630,111300,1909659280,2410,2415,2420,2410,607
20230630,111200,1908195925,2410,2410,2410,2410,109
20230630,111100,1907933235,2410,2410,2410,2410,176
20230630,111000,1907509075,2410,2410,2420,2410,2162
20230630,110900,1902298535,2410,2410,2410,2410,100
20230630,110800,1902057535,2410,2410,2410,2410,0
20230630,110700,1902057535,2410,2415,2415,2410,2099
20230630,110600,1896988950,2410,2410,2410,2410,507
20230630,110500,1895767080,2410,2410,2410,2410,1007
20230630,110400,1893340210,2410,2410,2415,2410,3451
20230630,110300,1885007185,2410,2410,2410,2410,1200
20230630,110200,1882115185,2405,2405,2405,2405,11
20230630,110100,1882088730,2405,2405,2405,2405,1
20230630,110000,1882086325,2405,2410,2415,2405,674
20230630,105900,1880460630,2415,2415,2415,2415,5
20230630,105800,1880448555,2405,2415,2415,2405,240
20230630,105700,1879870955,2405,2405,2405,2405,302
20230630,105600,1879144645,2420,2415,2420,2405,1732
20230630,105500,1874961880,2415,2415,2415,2415,1
20230630,105400,1874959465,2420,2415,2420,2405,171
20230630,105300,1874546490,2405,2420,2425,2405,11983
20230630,105200,1845565375,2420,2410,2420,2410,3636
20230630,105100,1836767880,2410,2410,2410,2410,100
20230630,105000,1836526880,2415,2405,2415,2405,2712
20230630,104900,1829985965,2405,2405,2405,2400,1010
20230630,104800,1827559420,2405,2400,2405,2400,490
20230630,104700,1826382245,2405,2405,2405,2400,724
20230630,104600,1824641715,2415,2410,2415,2410,3103
20230630,104500,1817163475,2410,2405,2410,2405,227
20230630,104400,1816617425,2405,2405,2405,2405,76
20230630,104300,1816434645,2405,2415,2415,2405,2058
20230630,104200,1811483815,2405,2410,2430,2400,8274
20230630,104100,1791436830,2410,2400,2410,2400,603
20230630,104000,1789987005,2400,2395,2400,2395,511
20230630,103900,1788760655,2395,2400,2400,2395,1167
20230630,103800,1785964340,2400,2385,2400,2385,1365
20230630,103700,1782697805,2385,2400,2400,2380,6530
20230630,103600,1767142045,2385,2390,2390,2385,603
20230630,103500,1765702670,2385,2395,2395,2385,6319
20230630,103400,1750586270,2395,2395,2395,2395,194
20230630,103300,1750121640,2395,2395,2395,2395,779
20230630,103200,1748255935,2400,2395,2400,2390,6701
20230630,103100,1732228890,2395,2400,2400,2395,1217
20230630,103000,1729308610,2400,2405,2405,2400,642
20230630,102900,1727765975,2405,2405,2410,2400,606
20230630,102800,1726308605,2410,2405,2410,2405,797
20230630,102700,1724391185,2405,2405,2410,2405,85
20230630,102600,1724186755,2400,2400,2405,2400,1568
20230630,102500,1720423550,2400,2400,2405,2395,6028
20230630,102400,1705947165,2400,2385,2400,2385,17251
20230630,102300,1664636470,2385,2385,2390,2385,1486
20230630,102200,1661092350,2390,2390,2395,2390,2729
20230630,102100,1654570035,2395,2390,2395,2390,865
20230630,102000,1652501935,2390,2395,2395,2390,470
20230630,101900,1651376360,2395,2395,2395,2390,807
20230630,101800,1649447430,2395,2390,2395,2380,9495
20230630,101700,1626773335,2385,2395,2395,2385,200
20230630,101600,1626294475,2385,2390,2395,2385,457
20230630,101500,1625203050,2390,2395,2395,2390,1334
20230630,101400,1622014700,2390,2385,2390,2380,2728
20230630,101300,1615506645,2385,2390,2390,2385,53
20230630,101200,1615379980,2395,2385,2395,2385,2462
20230630,101100,1609502860,2385,2385,2385,2385,170
20230630,101000,1609097410,2395,2385,2395,2385,586
20230630,100900,1607699780,2395,2390,2395,2390,836
20230630,100800,1605701730,2390,2390,2390,2390,200
20230630,100700,1605223730,2390,2385,2390,2385,422
20230630,100600,1604217185,2390,2390,2390,2385,10020
20230630,100500,1580277805,2390,2370,2400,2370,9229
20230630,100400,1558214945,2385,2380,2385,2370,310
20230630,100300,1557477180,2370,2365,2385,2365,4773
20230630,100200,1546131150,2365,2365,2365,2365,43
20230630,100100,1546029455,2365,2370,2370,2365,820
20230630,100000,1544087910,2375,2370,2375,2370,1341
20230630,095900,1540907635,2375,2365,2375,2365,5061
20230630,095800,1528913485,2365,2360,2365,2350,3281
20230630,095700,1521197775,2350,2350,2365,2350,2804
20230630,095600,1514608360,2350,2365,2365,2350,175
20230630,095500,1514195385,2365,2360,2365,2340,11207
20230630,095400,1487888470,2355,2360,2365,2355,1066
20230630,095300,1485377255,2365,2365,2365,2365,62
20230630,095200,1485230625,2365,2365,2365,2345,9196
20230630,095100,1463605575,2355,2375,2375,2355,3497
20230630,095000,1455350955,2375,2375,2375,2365,1426
20230630,094900,1451974615,2375,2370,2375,2370,776
20230630,094800,1450131690,2365,2365,2365,2355,19248
20230630,094700,1404610880,2365,2360,2365,2355,6214
20230630,094600,1389951600,2360,2350,2365,2350,1704
20230630,094500,1385941475,2355,2370,2370,2350,6196
20230630,094400,1371342335,2365,2360,2370,2355,951
20230630,094300,1369090185,2355,2380,2380,2355,11054
20230630,094200,1342998865,2380,2375,2385,2375,5479
20230630,094100,1329965730,2375,2365,2380,2360,9846
20230630,094000,1306630280,2380,2355,2380,2355,8379
20230630,093900,1286752380,2355,2350,2355,2350,5328
20230630,093800,1274230810,2350,2355,2355,2350,1470
20230630,093700,1270770260,2355,2350,2355,2350,1325
20230630,093600,1267656220,2350,2350,2355,2350,1602
20230630,093500,1263887110,2350,2365,2365,2340,10889
20230630,093400,1238292635,2365,2350,2365,2350,13722
20230630,093300,1205937985,2350,2350,2355,2345,1236
20230630,093200,1203036395,2360,2350,2360,2345,3371
20230630,093100,1195128835,2350,2345,2360,2345,2012
20230630,093000,1190398185,2345,2360,2360,2345,409
20230630,092900,1189437760,2365,2350,2365,2340,14094
20230630,092800,1156387805,2350,2355,2360,2350,2898
20230630,092700,1149573055,2360,2350,2360,2345,7008
20230630,092600,1133128625,2355,2355,2355,2345,11952
20230630,092500,1105070575,2355,2360,2365,2345,8293
20230630,092400,1085586505,2345,2350,2355,2345,14943
20230630,092300,1050504865,2350,2360,2365,2350,4220
20230630,092200,1040555040,2350,2355,2370,2350,14011
20230630,092100,1007619725,2355,2360,2370,2345,27484
20230630,092000,942921785,2355,2365,2375,2355,16867
20230630,091900,903023925,2370,2375,2375,2350,70541
20230630,091800,736663415,2380,2380,2390,2370,13933
20230630,091700,703523610,2390,2390,2395,2380,8356
20230630,091600,683569955,2395,2385,2400,2385,6185
20230630,091500,668747325,2380,2390,2400,2380,21151
20230630,091400,618281505,2390,2400,2405,2390,13569
20230630,091300,585817835,2405,2395,2405,2395,4354
20230630,091200,575381450,2395,2395,2415,2390,18830
20230630,091100,530196080,2395,2405,2415,2395,12527
20230630,091000,500113390,2405,2415,2420,2405,5654
20230630,090900,486466110,2415,2410,2425,2405,9675
20230630,090800,463163900,2410,2420,2430,2410,8437
20230630,090700,442818175,2415,2410,2420,2410,12934
20230630,090600,411596930,2410,2415,2430,2405,7328
20230630,090500,393919555,2430,2425,2440,2415,15211
20230630,090400,357095340,2425,2420,2425,2415,9415
20230630,090300,334303020,2415,2450,2450,2415,18857
20230630,090200,288572965,2450,2420,2460,2420,38581
20230630,090100,194343480,2420,2430,2435,2420,30309
20230630,090000,120852255,2430,2440,2440,2420,48883