KissMeData/012610/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185200,47068678370,5220,5220,5220,5220,64255
20230630,185100,47068678370,5220,5220,5220,5220,0
20230630,185000,47068678370,5220,5220,5220,5220,0
20230630,184900,47068678370,5220,5220,5220,5220,0
20230630,184800,47068678370,5220,5220,5220,5220,0
20230630,184700,47068678370,5220,5220,5220,5220,0
20230630,184600,47068678370,5220,5220,5220,5220,0
20230630,184500,47068678370,5220,5220,5220,5220,0
20230630,184400,47068678370,5220,5220,5220,5220,0
20230630,184300,47068678370,5220,5220,5220,5220,0
20230630,184200,47068678370,5220,5220,5220,5220,0
20230630,184100,47068678370,5220,5220,5220,5220,0
20230630,184000,47068678370,5220,5220,5220,5220,0
20230630,183900,47068678370,5220,5220,5220,5220,0
20230630,183800,47068678370,5220,5220,5220,5220,0
20230630,183700,47068678370,5220,5220,5220,5220,0
20230630,183600,47068678370,5220,5220,5220,5220,0
20230630,183500,47068678370,5220,5220,5220,5220,0
20230630,183400,47068678370,5220,5220,5220,5220,0
20230630,183300,47068678370,5220,5220,5220,5220,0
20230630,183200,47068678370,5220,5220,5220,5220,0
20230630,183100,47068678370,5220,5220,5220,5220,0
20230630,183000,47068678370,5220,5220,5220,5220,0
20230630,182900,47068678370,5220,5220,5220,5220,0
20230630,182800,47068678370,5220,5220,5220,5220,0
20230630,182700,47068678370,5220,5220,5220,5220,0
20230630,182600,47068678370,5220,5220,5220,5220,0
20230630,182500,47068678370,5220,5220,5220,5220,0
20230630,182400,47068678370,5220,5220,5220,5220,0
20230630,182300,47068678370,5220,5220,5220,5220,0
20230630,182200,47068678370,5220,5220,5220,5220,64255
20230630,182100,47068678370,5220,5220,5220,5220,0
20230630,182000,47068678370,5220,5220,5220,5220,0
20230630,181900,47068678370,5220,5220,5220,5220,0
20230630,181800,47068678370,5220,5220,5220,5220,0
20230630,181700,47068678370,5220,5220,5220,5220,0
20230630,181600,47068678370,5220,5220,5220,5220,0
20230630,181500,47068678370,5220,5220,5220,5220,0
20230630,181400,47068678370,5220,5220,5220,5220,0
20230630,181300,47068678370,5220,5220,5220,5220,0
20230630,181200,47068678370,5220,5220,5220,5220,0
20230630,181100,47068678370,5220,5220,5220,5220,0
20230630,181000,47068678370,5220,5220,5220,5220,0
20230630,180900,47068678370,5220,5220,5220,5220,0
20230630,180800,47068678370,5220,5220,5220,5220,0
20230630,180700,47068678370,5220,5220,5220,5220,0
20230630,180600,47068678370,5220,5220,5220,5220,0
20230630,180500,47068678370,5220,5220,5220,5220,0
20230630,180400,47068678370,5220,5220,5220,5220,0
20230630,180300,47068678370,5220,5220,5220,5220,0
20230630,180200,47068678370,5220,5220,5220,5220,0
20230630,180100,47068678370,5220,5220,5220,5220,0
20230630,180000,47068678370,5220,5220,5220,5220,0
20230630,175900,47068678370,5220,5220,5220,5220,0
20230630,175800,47068678370,5220,5220,5220,5220,0
20230630,175700,47068678370,5220,5220,5220,5220,0
20230630,175600,47068678370,5220,5220,5220,5220,0
20230630,175500,47068678370,5220,5220,5220,5220,0
20230630,175400,47068678370,5220,5220,5220,5220,0
20230630,175300,47068678370,5220,5220,5220,5220,0
20230630,175200,47068678370,5220,5220,5220,5220,64255
20230630,175100,47068678370,5220,5220,5220,5220,0
20230630,175000,47068678370,5220,5220,5220,5220,0
20230630,174900,47068678370,5220,5220,5220,5220,0
20230630,174800,47068678370,5220,5220,5220,5220,0
20230630,174700,47068678370,5220,5220,5220,5220,0
20230630,174600,47068678370,5220,5220,5220,5220,0
20230630,174500,47068678370,5220,5220,5220,5220,0
20230630,174400,47068678370,5220,5220,5220,5220,0
20230630,174300,47068678370,5220,5220,5220,5220,0
20230630,174200,47068678370,5220,5220,5220,5220,0
20230630,174100,47068678370,5220,5220,5220,5220,0
20230630,174000,47068678370,5220,5220,5220,5220,0
20230630,173900,47068678370,5220,5220,5220,5220,0
20230630,173800,47068678370,5220,5220,5220,5220,0
20230630,173700,47068678370,5220,5220,5220,5220,0
20230630,173600,47068678370,5220,5220,5220,5220,0
20230630,173500,47068678370,5220,5220,5220,5220,0
20230630,173400,47068678370,5220,5220,5220,5220,0
20230630,173300,47068678370,5220,5220,5220,5220,0
20230630,173200,47068678370,5220,5220,5220,5220,0
20230630,173100,47068678370,5220,5220,5220,5220,0
20230630,173000,47068678370,5220,5220,5220,5220,0
20230630,172900,47068678370,5220,5220,5220,5220,0
20230630,172800,47068678370,5220,5220,5220,5220,0
20230630,172700,47068678370,5220,5220,5220,5220,0
20230630,172600,47068678370,5220,5220,5220,5220,0
20230630,172500,47068678370,5220,5220,5220,5220,0
20230630,172400,47068678370,5220,5220,5220,5220,0
20230630,172300,47068678370,5220,5220,5220,5220,0
20230630,172200,47068678370,5220,5220,5220,5220,64255
20230630,172100,47068678370,5220,5220,5220,5220,0
20230630,172000,47068678370,5220,5220,5220,5220,0
20230630,171900,47068678370,5220,5220,5220,5220,0
20230630,171800,47068678370,5220,5220,5220,5220,0
20230630,171700,47068678370,5220,5220,5220,5220,0
20230630,171600,47068678370,5220,5220,5220,5220,0
20230630,171500,47068678370,5220,5220,5220,5220,0
20230630,171400,47068678370,5220,5220,5220,5220,0
20230630,171300,47068678370,5220,5220,5220,5220,0
20230630,171200,47068678370,5220,5220,5220,5220,0
20230630,171100,47068678370,5220,5220,5220,5220,0
20230630,171000,47068678370,5220,5220,5220,5220,0
20230630,170900,47068678370,5220,5220,5220,5220,0
20230630,170800,47068678370,5220,5220,5220,5220,0
20230630,170700,47068678370,5220,5220,5220,5220,0
20230630,170600,47068678370,5220,5220,5220,5220,0
20230630,170500,47068678370,5220,5220,5220,5220,0
20230630,170400,47068678370,5220,5220,5220,5220,0
20230630,170300,47068678370,5220,5220,5220,5220,0
20230630,170200,47068678370,5220,5220,5220,5220,0
20230630,170100,47068678370,5220,5220,5220,5220,0
20230630,170000,47068678370,5220,5220,5220,5220,0
20230630,165900,47068678370,5220,5220,5220,5220,0
20230630,165800,47068678370,5220,5220,5220,5220,0
20230630,165700,47068678370,5220,5220,5220,5220,0
20230630,165600,47068678370,5220,5220,5220,5220,0
20230630,165500,47068678370,5220,5220,5220,5220,0
20230630,165400,47068678370,5220,5220,5220,5220,0
20230630,165300,47068678370,5220,5220,5220,5220,0
20230630,165200,47068678370,5220,5220,5220,5220,64255
20230630,165100,47068678370,5220,5220,5220,5220,0
20230630,165000,47068678370,5220,5220,5220,5220,0
20230630,164900,47068678370,5220,5220,5220,5220,0
20230630,164800,47068678370,5220,5220,5220,5220,0
20230630,164700,47068678370,5220,5220,5220,5220,0
20230630,164600,47068678370,5220,5220,5220,5220,0
20230630,164500,47068678370,5220,5220,5220,5220,0
20230630,164400,47068678370,5220,5220,5220,5220,0
20230630,164300,47068678370,5220,5220,5220,5220,0
20230630,164200,47068678370,5220,5220,5220,5220,0
20230630,164100,47068678370,5220,5220,5220,5220,0
20230630,164000,47068678370,5220,5220,5220,5220,0
20230630,163900,47068678370,5220,5220,5220,5220,0
20230630,163800,47068678370,5220,5220,5220,5220,0
20230630,163700,47068678370,5220,5220,5220,5220,0
20230630,163600,47068678370,5220,5220,5220,5220,0
20230630,163500,47068678370,5220,5220,5220,5220,0
20230630,163400,47068678370,5220,5220,5220,5220,0
20230630,163300,47068678370,5220,5220,5220,5220,0
20230630,163200,47068678370,5220,5220,5220,5220,0
20230630,163100,47068678370,5220,5220,5220,5220,0
20230630,163000,47068678370,5220,5220,5220,5220,0
20230630,162900,47068678370,5220,5220,5220,5220,0
20230630,162800,47068678370,5220,5220,5220,5220,0
20230630,162700,47068678370,5220,5220,5220,5220,0
20230630,162600,47068678370,5220,5220,5220,5220,0
20230630,162500,47068678370,5220,5220,5220,5220,0
20230630,162400,47068678370,5220,5220,5220,5220,0
20230630,162300,47068678370,5220,5220,5220,5220,0
20230630,162200,47068678370,5220,5220,5220,5220,64255
20230630,162100,47068678370,5220,5220,5220,5220,0
20230630,162000,47068678370,5220,5220,5220,5220,0
20230630,161900,47068678370,5220,5220,5220,5220,0
20230630,161800,47068678370,5220,5220,5220,5220,0
20230630,161700,47068678370,5220,5220,5220,5220,0
20230630,161600,47068678370,5220,5220,5220,5220,0
20230630,161500,47068678370,5220,5220,5220,5220,0
20230630,161400,47068678370,5220,5220,5220,5220,0
20230630,161300,47068678370,5220,5220,5220,5220,0
20230630,161200,47068678370,5220,5220,5220,5220,0
20230630,161100,47068678370,5220,5220,5220,5220,0
20230630,161000,47068678370,5220,5220,5220,5220,0
20230630,160900,47068678370,5220,5220,5220,5220,0
20230630,160800,47068678370,5220,5220,5220,5220,0
20230630,160700,47068678370,5220,5220,5220,5220,0
20230630,160600,47068678370,5220,5220,5220,5220,0
20230630,160500,47068678370,5220,5220,5220,5220,0
20230630,160400,47068678370,5220,5220,5220,5220,0
20230630,160300,47068678370,5220,5220,5220,5220,0
20230630,160200,47068678370,5220,5220,5220,5220,0
20230630,160100,47068678370,5220,5220,5220,5220,0
20230630,160000,47068678370,5220,5220,5220,5220,0
20230630,155900,47068678370,5220,5220,5220,5220,0
20230630,155800,47068678370,5220,5220,5220,5220,0
20230630,155700,47068678370,5220,5220,5220,5220,0
20230630,155600,47068678370,5220,5220,5220,5220,0
20230630,155500,47068678370,5220,5220,5220,5220,0
20230630,155400,47068678370,5220,5220,5220,5220,0
20230630,155300,47068678370,5220,5220,5220,5220,0
20230630,155200,47068678370,5220,5220,5220,5220,64255
20230630,155100,47068678370,5220,5220,5220,5220,0
20230630,155000,47068678370,5220,5220,5220,5220,0
20230630,154900,47068678370,5220,5220,5220,5220,0
20230630,154800,47068678370,5220,5220,5220,5220,0
20230630,154700,47068678370,5220,5220,5220,5220,0
20230630,154600,47068678370,5220,5220,5220,5220,0
20230630,154500,47068678370,5220,5220,5220,5220,0
20230630,154400,47068678370,5220,5220,5220,5220,0
20230630,154300,47068678370,5220,5220,5220,5220,0
20230630,154200,47068678370,5220,5220,5220,5220,0
20230630,154100,47068678370,5220,5220,5220,5220,0
20230630,154000,47068678370,5220,5220,5220,5220,0
20230630,153900,47068678370,5220,5220,5220,5220,0
20230630,153800,47068678370,5220,5220,5220,5220,0
20230630,153700,47068678370,5220,5220,5220,5220,0
20230630,153600,47068678370,5220,5220,5220,5220,0
20230630,153500,47068678370,5220,5220,5220,5220,0
20230630,153400,47068678370,5220,5220,5220,5220,0
20230630,153300,47068678370,5220,5220,5220,5220,0
20230630,153200,47068678370,5220,5220,5220,5220,0
20230630,153100,47068678370,5220,5220,5220,5220,0
20230630,153000,47068678370,5220,5220,5220,5220,64255
20230630,152900,46733267270,5210,5210,5210,5210,0
20230630,152800,46733267270,5210,5210,5210,5210,0
20230630,152700,46733267270,5210,5210,5210,5210,0
20230630,152600,46733267270,5210,5210,5210,5210,0
20230630,152500,46733267270,5210,5210,5210,5210,0
20230630,152400,46733267270,5210,5210,5210,5210,0
20230630,152300,46733267270,5210,5210,5210,5210,0
20230630,152200,46733267270,5210,5210,5210,5210,0
20230630,152100,46733267270,5210,5210,5210,5210,0
20230630,152000,46733267270,5210,5210,5210,5210,0
20230630,151900,46733267270,5210,5170,5210,5160,22922
20230630,151800,46614583720,5170,5170,5180,5170,6925
20230630,151700,46578754640,5180,5110,5210,5110,16559
20230630,151600,46493218650,5110,5110,5140,5090,12725
20230630,151500,46428129480,5110,5140,5140,5110,1402
20230630,151400,46420952230,5100,5120,5140,5100,10033
20230630,151300,46369540470,5110,5120,5130,5110,774
20230630,151200,46365577310,5120,5130,5140,5120,3326
20230630,151100,46348527000,5130,5120,5140,5090,10889
20230630,151000,46292874480,5120,5110,5130,5090,6110
20230630,150900,46261646330,5110,5110,5130,5100,4118
20230630,150800,46240600020,5120,5150,5150,5090,29675
20230630,150700,46088887750,5160,5150,5170,5120,7621
20230630,150600,46049724540,5150,5150,5160,5130,4997
20230630,150500,46024041500,5150,5140,5170,5130,9093
20230630,150400,45977319880,5140,5150,5170,5130,12116
20230630,150300,45914979440,5150,5150,5170,5130,7516
20230630,150200,45876265640,5150,5150,5150,5110,15015
20230630,150100,45799245110,5160,5170,5170,5150,3298
20230630,150000,45782242000,5160,5150,5160,5130,7327
20230630,145900,45744534010,5140,5160,5160,5140,7604
20230630,145800,45705403290,5160,5160,5180,5140,15800
20230630,145700,45623992520,5170,5160,5170,5150,9634
20230630,145600,45574276480,5160,5170,5170,5160,6461
20230630,145500,45540920500,5170,5190,5190,5150,16558
20230630,145400,45455338610,5200,5210,5220,5190,14066
20230630,145300,45382089730,5210,5200,5210,5160,19737
20230630,145200,45279737030,5200,5250,5260,5170,56651
20230630,145100,44985090880,5250,5250,5260,5240,3457
20230630,145000,44966946120,5250,5270,5280,5250,8393
20230630,144900,44922777310,5270,5280,5280,5270,1892
20230630,144800,44912800950,5280,5290,5290,5280,8867
20230630,144700,44865962220,5290,5290,5290,5290,2972
20230630,144600,44850240340,5290,5290,5290,5290,4226
20230630,144500,44827884800,5280,5290,5290,5280,808
20230630,144400,44823618170,5290,5280,5290,5270,4123
20230630,144300,44801883770,5280,5270,5290,5270,5827
20230630,144200,44771144940,5270,5270,5270,5260,2739
20230630,144100,44756720490,5260,5270,5280,5260,2396
20230630,144000,44744092470,5270,5250,5270,5250,1634
20230630,143900,44735488160,5250,5250,5270,5240,4552
20230630,143800,44711598480,5270,5290,5290,5240,23203
20230630,143700,44589101040,5290,5300,5300,5290,1503
20230630,143600,44581141250,5300,5290,5300,5290,1948
20230630,143500,44570824030,5290,5290,5290,5280,1331
20230630,143400,44563783050,5290,5260,5290,5260,1402
20230630,143300,44556372080,5270,5250,5280,5240,4450
20230630,143200,44532936210,5250,5240,5270,5240,905
20230630,143100,44528180140,5240,5260,5260,5240,3490
20230630,143000,44509869910,5250,5260,5260,5240,1722
20230630,142900,44500825940,5260,5250,5260,5240,4302
20230630,142800,44478213920,5250,5240,5250,5240,2072
20230630,142700,44467340650,5240,5230,5250,5220,2987
20230630,142600,44451707700,5230,5200,5270,5200,4266
20230630,142500,44429303420,5200,5230,5260,5200,38204
20230630,142400,44229810400,5230,5240,5270,5220,30404
20230630,142300,44070560980,5240,5240,5270,5230,20143
20230630,142200,43964852380,5240,5270,5280,5230,22748
20230630,142100,43845429220,5250,5230,5280,5220,15288
20230630,142000,43765268740,5230,5270,5280,5230,22746
20230630,141900,43645909870,5280,5320,5320,5260,15775
20230630,141800,43562551800,5310,5320,5320,5300,9334
20230630,141700,43513000710,5310,5330,5340,5300,14433
20230630,141600,43436342250,5340,5340,5350,5320,6372
20230630,141500,43402359540,5330,5320,5340,5320,3271
20230630,141400,43384938440,5340,5340,5350,5310,10259
20230630,141300,43330233980,5330,5320,5350,5320,3262
20230630,141200,43312811150,5340,5330,5340,5310,1386
20230630,141100,43305426270,5310,5320,5330,5300,3686
20230630,141000,43285840160,5310,5320,5330,5310,9501
20230630,140900,43235357230,5320,5320,5330,5320,5187
20230630,140800,43207757370,5320,5300,5330,5300,6868
20230630,140700,43171262370,5300,5320,5320,5300,8579
20230630,140600,43125693140,5320,5330,5330,5320,4870
20230630,140500,43099768550,5330,5340,5350,5330,5842
20230630,140400,43068600250,5350,5350,5350,5340,3181
20230630,140300,43051584510,5350,5360,5370,5350,6810
20230630,140200,43015132060,5360,5360,5370,5350,11728
20230630,140100,42952356890,5380,5370,5390,5360,997
20230630,140000,42946999340,5370,5380,5390,5360,2642
20230630,135900,42932799070,5380,5370,5380,5370,2361
20230630,135800,42920104270,5370,5370,5380,5360,2308
20230630,135700,42907714240,5370,5390,5390,5370,1586
20230630,135600,42899173950,5390,5350,5410,5350,13813
20230630,135500,42824781280,5350,5350,5350,5340,4376
20230630,135400,42801374140,5340,5340,5350,5340,1851
20230630,135300,42791480640,5340,5340,5350,5320,3930
20230630,135200,42770494330,5340,5320,5340,5310,2093
20230630,135100,42759366550,5320,5320,5320,5310,2554
20230630,135000,42745791610,5320,5320,5320,5300,9124
20230630,134900,42697402090,5320,5320,5330,5310,3541
20230630,134800,42678579620,5320,5340,5350,5320,2360
20230630,134700,42666009780,5350,5330,5350,5320,501
20230630,134600,42663344310,5350,5330,5350,5320,776
20230630,134500,42659209400,5350,5340,5350,5320,7803
20230630,134400,42617615600,5360,5350,5360,5340,1528
20230630,134300,42609449090,5350,5350,5360,5350,2430
20230630,134200,42596440480,5350,5340,5350,5340,1216
20230630,134100,42589943670,5340,5340,5350,5340,1404
20230630,134000,42582444270,5350,5360,5370,5340,2288
20230630,133900,42570212760,5360,5360,5370,5350,490
20230630,133800,42567586340,5360,5380,5380,5350,7578
20230630,133700,42526914660,5400,5400,5400,5380,5373
20230630,133600,42497942370,5400,5400,5410,5400,4398
20230630,133500,42474190400,5400,5400,5420,5390,12845
20230630,133400,42404694290,5400,5380,5400,5380,5882
20230630,133300,42372957340,5380,5380,5380,5370,6258
20230630,133200,42339304400,5370,5350,5370,5350,1696
20230630,133100,42330211450,5360,5360,5360,5360,691
20230630,133000,42326507690,5360,5380,5380,5350,2255
20230630,132900,42314387820,5380,5380,5380,5370,1118
20230630,132800,42308374370,5380,5420,5420,5380,10088
20230630,132700,42253794750,5420,5380,5420,5370,14983
20230630,132600,42172994020,5370,5350,5380,5350,2641
20230630,132500,42158813340,5340,5290,5370,5290,10400
20230630,132400,42103447700,5290,5320,5320,5290,7994
20230630,132300,42061102690,5310,5320,5320,5310,2359
20230630,132200,42048566390,5320,5330,5330,5320,797
20230630,132100,42044325200,5320,5340,5350,5320,3044
20230630,132000,42028120080,5350,5350,5350,5350,0
20230630,131900,42028120080,5350,5350,5350,5320,5651
20230630,131800,41997986010,5350,5350,5360,5340,2087
20230630,131700,41986814220,5350,5340,5370,5340,6976
20230630,131600,41949482110,5320,5310,5320,5310,1676
20230630,131500,41940577220,5320,5340,5340,5320,4122
20230630,131400,41918619410,5330,5320,5350,5310,3970
20230630,131300,41897440290,5300,5290,5310,5290,1666
20230630,131200,41888623390,5280,5310,5310,5270,7047
20230630,131100,41851437080,5300,5260,5300,5250,4162
20230630,131000,41829534350,5270,5300,5300,5270,18603
20230630,130900,41731207220,5300,5300,5310,5300,3599
20230630,130800,41712121260,5310,5310,5340,5300,14357
20230630,130700,41635887490,5310,5330,5330,5310,6146
20230630,130600,41603169250,5330,5340,5360,5330,6201
20230630,130500,41570049490,5340,5360,5370,5340,3026
20230630,130400,41553858930,5360,5380,5390,5360,3407
20230630,130300,41535550530,5380,5390,5390,5380,5121
20230630,130200,41507953540,5390,5390,5400,5390,6887
20230630,130100,41470784470,5400,5370,5400,5370,3820
20230630,130000,41450225470,5380,5370,5390,5370,2970
20230630,125900,41434241580,5380,5380,5390,5370,815
20230630,125800,41429859920,5370,5360,5380,5360,3919
20230630,125700,41408799850,5360,5350,5360,5350,2793
20230630,125600,41393844490,5350,5350,5360,5340,2453
20230630,125500,41380724840,5350,5350,5350,5340,4185
20230630,125400,41358365880,5340,5350,5350,5340,11458
20230630,125300,41297114990,5350,5370,5370,5350,12473
20230630,125200,41230320670,5370,5380,5390,5370,6519
20230630,125100,41195275460,5380,5370,5390,5370,5325
20230630,125000,41166600490,5390,5370,5390,5360,1030
20230630,124900,41161069070,5370,5390,5390,5350,29987
20230630,124800,40999792230,5390,5400,5400,5390,5461
20230630,124700,40970309670,5400,5400,5410,5390,7275
20230630,124600,40931049030,5420,5410,5420,5400,15987
20230630,124500,40844646500,5410,5430,5430,5410,8187
20230630,124400,40800245790,5430,5420,5430,5410,8162
20230630,124300,40755990740,5420,5420,5430,5420,5267
20230630,124200,40727405930,5430,5410,5430,5410,2408
20230630,124100,40714363840,5420,5410,5430,5410,5539
20230630,124000,40684348610,5410,5420,5430,5400,23022
20230630,123900,40559640580,5420,5450,5460,5420,16855
20230630,123800,40467921870,5450,5420,5460,5400,27589
20230630,123700,40317881810,5410,5400,5420,5400,6102
20230630,123600,40284886960,5400,5400,5410,5390,7864
20230630,123500,40242411870,5400,5430,5430,5400,8173
20230630,123400,40198211950,5430,5410,5430,5390,18856
20230630,123300,40096118030,5410,5390,5420,5380,7746
20230630,123200,40054271110,5400,5380,5400,5370,9494
20230630,123100,40003122620,5390,5420,5420,5370,23554
20230630,123000,39876087180,5430,5430,5440,5410,15273
20230630,122900,39793206810,5450,5370,5450,5370,48506
20230630,122800,39529979640,5370,5380,5390,5350,7195
20230630,122700,39491362380,5380,5360,5380,5360,2349
20230630,122600,39478763150,5360,5350,5370,5350,6653
20230630,122500,39443147270,5360,5380,5380,5350,14763
20230630,122400,39363971350,5390,5400,5420,5370,12646
20230630,122300,39295872490,5400,5380,5430,5380,62076
20230630,122200,38960235760,5390,5350,5390,5350,20942
20230630,122100,38847709020,5360,5350,5360,5340,7415
20230630,122000,38808067140,5340,5340,5370,5330,18625
20230630,121900,38708504680,5350,5330,5350,5310,10941
20230630,121800,38650170370,5320,5340,5340,5300,18037
20230630,121700,38554401710,5320,5370,5370,5310,21144
20230630,121600,38441551460,5340,5350,5380,5330,29349
20230630,121500,38284186300,5330,5320,5350,5300,21276
20230630,121400,38170994630,5320,5320,5320,5310,6870
20230630,121300,38134450620,5320,5320,5330,5320,2652
20230630,121200,38120339300,5320,5320,5330,5320,2366
20230630,121100,38107734900,5330,5330,5330,5320,5959
20230630,121000,38076014140,5330,5330,5330,5320,2348
20230630,120900,38063501300,5330,5330,5340,5330,3377
20230630,120800,38045501880,5330,5340,5350,5330,1645
20230630,120700,38036718940,5340,5350,5360,5340,2392
20230630,120600,38023930840,5360,5350,5360,5350,1910
20230630,120500,38013694230,5360,5370,5380,5350,6335
20230630,120400,37979700370,5370,5330,5370,5330,6148
20230630,120300,37946789210,5330,5330,5330,5310,1701
20230630,120200,37937742520,5330,5340,5340,5320,1867
20230630,120100,37927797700,5330,5330,5340,5330,473
20230630,120000,37925272300,5330,5340,5340,5330,1530
20230630,115900,37917110040,5340,5350,5350,5340,646
20230630,115800,37913658500,5350,5350,5360,5330,1660
20230630,115700,37904773550,5350,5360,5360,5330,3669
20230630,115600,37885155260,5360,5340,5360,5340,3260
20230630,115500,37867724640,5340,5330,5340,5320,3336
20230630,115400,37849953570,5320,5340,5340,5320,8147
20230630,115300,37806553840,5350,5350,5350,5340,291
20230630,115200,37804997720,5350,5330,5360,5330,3723
20230630,115100,37785123370,5330,5360,5360,5330,4977
20230630,115000,37758496040,5360,5360,5360,5350,8629
20230630,114900,37712266890,5360,5340,5380,5340,19634
20230630,114800,37606891460,5340,5340,5340,5330,3998
20230630,114700,37585559350,5340,5340,5340,5320,4058
20230630,114600,37563934330,5340,5330,5350,5330,14167
20230630,114500,37488213130,5330,5300,5330,5290,13483
20230630,114400,37416519970,5300,5280,5310,5280,4395
20230630,114300,37393226650,5300,5280,5300,5280,2689
20230630,114200,37379002650,5280,5280,5300,5280,549
20230630,114100,37376101680,5280,5300,5300,5280,5574
20230630,114000,37346635120,5300,5300,5310,5280,2040
20230630,113900,37335834050,5300,5280,5310,5280,7507
20230630,113800,37296168300,5280,5290,5300,5280,2534
20230630,113700,37282760510,5290,5270,5300,5260,673
20230630,113600,37279209290,5270,5310,5330,5270,10949
20230630,113500,37221090190,5300,5260,5330,5260,14925
20230630,113400,37141959880,5260,5270,5280,5260,6685
20230630,113300,37106733990,5270,5280,5280,5260,8450
20230630,113200,37062216230,5280,5280,5290,5270,5414
20230630,113100,37033633030,5280,5250,5290,5250,8200
20230630,113000,36990402000,5250,5210,5250,5200,3886
20230630,112900,36970117010,5200,5210,5220,5200,7781
20230630,112800,36929591170,5210,5220,5230,5200,9797
20230630,112700,36878512050,5220,5200,5230,5200,3965
20230630,112600,36857840790,5210,5280,5280,5210,27649
20230630,112500,36713144940,5280,5280,5300,5260,20672
20230630,112400,36603746470,5280,5270,5300,5260,11401
20230630,112300,36543464310,5260,5280,5290,5250,10852
20230630,112200,36486197760,5280,5260,5280,5230,10623
20230630,112100,36430306360,5260,5250,5260,5230,7948
20230630,112000,36388628400,5250,5220,5260,5220,4579
20230630,111900,36364628550,5250,5250,5250,5220,7944
20230630,111800,36323006630,5250,5260,5270,5240,9098
20230630,111700,36275253150,5250,5230,5280,5220,18743
20230630,111600,36176862480,5240,5210,5240,5190,27791
20230630,111500,36032049560,5210,5210,5210,5150,51485
20230630,111400,35765529870,5210,5210,5220,5200,9622
20230630,111300,35715408400,5200,5220,5220,5190,14480
20230630,111200,35640077690,5220,5230,5240,5200,23801
20230630,111100,35515911640,5230,5210,5240,5210,18018
20230630,111000,35421728020,5210,5210,5230,5190,22545
20230630,110900,35304388800,5210,5210,5240,5200,45983
20230630,110800,35064675740,5220,5270,5300,5200,69309
20230630,110700,34702341940,5270,5330,5340,5260,38292
20230630,110600,34500083250,5330,5370,5370,5330,12356
20230630,110500,34433928420,5370,5370,5410,5360,18327
20230630,110400,34335219980,5380,5340,5380,5340,10807
20230630,110300,34277339660,5330,5320,5340,5310,8277
20230630,110200,34233269720,5330,5330,5340,5310,12687
20230630,110100,34165764570,5340,5340,5360,5300,12458
20230630,110000,34099275970,5340,5360,5360,5340,8813
20230630,105900,34052159280,5350,5330,5370,5310,14534
20230630,105800,33974378020,5330,5320,5330,5280,48810
20230630,105700,33715555910,5330,5350,5370,5320,24470
20230630,105600,33585014540,5350,5370,5380,5340,12322
20230630,105500,33519054820,5380,5350,5380,5350,6723
20230630,105400,33482968790,5360,5370,5380,5340,14019
20230630,105300,33407910560,5370,5350,5380,5320,20940
20230630,105200,33296037380,5350,5420,5440,5330,26590
20230630,105100,33152874820,5430,5450,5450,5410,17290
20230630,105000,33058923240,5440,5420,5450,5410,10944
20230630,104900,32999477980,5430,5430,5440,5400,16129
20230630,104800,32912047720,5430,5430,5450,5420,7273
20230630,104700,32872523840,5420,5410,5440,5410,5509
20230630,104600,32842642360,5410,5450,5460,5410,11468
20230630,104500,32780258660,5450,5480,5480,5430,27104
20230630,104400,32632440450,5470,5450,5480,5430,43008
20230630,104300,32397674390,5460,5410,5470,5410,34145
20230630,104200,32211702520,5400,5420,5440,5390,19742
20230630,104100,32104946070,5420,5440,5450,5400,26808
20230630,104000,31959235780,5450,5350,5450,5350,35029
20230630,103900,31769517330,5350,5380,5390,5340,11852
20230630,103800,31705969940,5380,5370,5400,5370,16033
20230630,103700,31619669710,5380,5440,5440,5360,34232
20230630,103600,31434893920,5430,5350,5450,5350,31622
20230630,103500,31263820190,5360,5360,5380,5320,26265
20230630,103400,31123504730,5350,5360,5380,5340,11458
20230630,103300,31062175620,5370,5380,5390,5350,20637
20230630,103200,30951310770,5380,5380,5390,5360,18017
20230630,103100,30854431100,5390,5350,5400,5340,28458
20230630,103000,30701567490,5350,5360,5360,5310,37218
20230630,102900,30503190070,5360,5320,5390,5320,42776
20230630,102800,30274260750,5320,5370,5420,5310,68793
20230630,102700,29905329870,5370,5450,5450,5360,80761
20230630,102600,29469104770,5450,5500,5500,5430,44202
20230630,102500,29227630810,5500,5460,5530,5450,33454
20230630,102400,29043710820,5480,5500,5520,5430,79617
20230630,102300,28608499040,5500,5510,5520,5460,29358
20230630,102200,28447412230,5500,5500,5510,5460,82061
20230630,102100,27997163560,5500,5550,5560,5500,57330
20230630,102000,27680626290,5540,5520,5590,5480,89170
20230630,101900,27186045380,5510,5500,5540,5470,50325
20230630,101800,26908627020,5500,5490,5500,5450,48365
20230630,101700,26644076350,5500,5540,5580,5460,136476
20230630,101600,25888479850,5530,5460,5540,5460,83086
20230630,101500,25430964350,5460,5500,5500,5430,25593
20230630,101400,25291227060,5480,5460,5510,5410,74428
20230630,101300,24885080110,5450,5520,5550,5450,105100
20230630,101200,24306764310,5510,5410,5560,5410,183985
20230630,101100,23292496140,5420,5480,5490,5400,107144
20230630,101000,22709554580,5480,5550,5560,5430,160787
20230630,100900,21826310120,5550,5530,5640,5520,461730
20230630,100800,19247197760,5530,5380,5530,5360,313582
20230630,100700,17533550830,5380,5420,5430,5350,102397
20230630,100600,16981896790,5410,5290,5420,5290,180530
20230630,100500,16015014780,5290,5290,5300,5270,11329
20230630,100400,15955145140,5290,5300,5310,5280,11346
20230630,100300,15895054140,5300,5280,5300,5260,10405
20230630,100200,15840071160,5270,5290,5300,5260,12437
20230630,100100,15774450770,5290,5310,5320,5280,24898
20230630,100000,15642311120,5310,5270,5310,5250,18889
20230630,095900,15542767270,5270,5310,5320,5270,17066
20230630,095800,15452356230,5310,5310,5320,5280,34420
20230630,095700,15269731040,5300,5310,5330,5280,65593
20230630,095600,14921520440,5330,5310,5360,5310,96988
20230630,095500,14404341690,5300,5300,5320,5250,58377
20230630,095400,14095298240,5290,5190,5310,5170,73050
20230630,095300,13709876090,5190,5220,5250,5170,28462
20230630,095200,13561512250,5220,5210,5240,5200,9364
20230630,095100,13512684620,5210,5230,5270,5210,36101
20230630,095000,13323234760,5230,5230,5230,5170,44520
20230630,094900,13091295160,5240,5230,5240,5220,12980
20230630,094800,13023440650,5230,5240,5280,5230,25348
20230630,094700,12890294500,5240,5260,5270,5220,43804
20230630,094600,12660898670,5250,5330,5330,5230,111289
20230630,094500,12073944490,5330,5150,5330,5150,141670
20230630,094400,11330123960,5150,5170,5180,5150,17857
20230630,094300,11237805470,5160,5140,5160,5140,20967
20230630,094200,11129740260,5140,5120,5150,5110,10610
20230630,094100,11075310450,5120,5120,5120,5110,4503
20230630,094000,11052286830,5130,5120,5150,5100,18212
20230630,093900,10958886980,5140,5100,5140,5080,19142
20230630,093800,10860859200,5100,5110,5130,5080,10688
20230630,093700,10806299880,5100,5070,5110,5060,9565
20230630,093600,10757638670,5070,5060,5070,5050,7034
20230630,093500,10722052850,5050,5080,5090,5050,6025
20230630,093400,10691522270,5080,5040,5090,5030,7859
20230630,093300,10651790840,5040,5060,5060,5030,19840
20230630,093200,10551737800,5060,5080,5080,5050,13716
20230630,093100,10482342030,5070,5070,5080,5050,12979
20230630,093000,10416634520,5080,5080,5090,5070,4971
20230630,092900,10391392700,5080,5100,5100,5070,7882
20230630,092800,10351374590,5100,5140,5140,5090,6665
20230630,092700,10317289810,5130,5160,5180,5130,10742
20230630,092600,10261936220,5160,5120,5180,5110,13400
20230630,092500,10192927640,5120,5090,5120,5080,3719
20230630,092400,10173970100,5090,5090,5100,5070,14036
20230630,092300,10102646450,5080,5100,5100,5080,13585
20230630,092200,10033519550,5090,5120,5130,5090,26110
20230630,092100,9900051340,5120,5120,5140,5110,18026
20230630,092000,9807831910,5120,5160,5170,5120,18946
20230630,091900,9710504060,5160,5190,5190,5160,10989
20230630,091800,9653602000,5190,5140,5200,5130,13110
20230630,091700,9585927650,5140,5200,5230,5120,63410
20230630,091600,9256195110,5210,5150,5230,5140,46516
20230630,091500,9015143120,5140,5130,5170,5100,16888
20230630,091400,8928380650,5150,5040,5150,5040,25170
20230630,091300,8800277010,5040,5160,5160,5040,40545
20230630,091200,8594034770,5160,5120,5200,5110,35967
20230630,091100,8408436050,5120,5080,5150,5080,29601
20230630,091000,8256778130,5090,5110,5120,5030,75008
20230630,090900,7876284200,5110,5150,5170,5100,48270
20230630,090800,7628531830,5150,5190,5200,5100,104571
20230630,090700,7091625790,5190,5260,5260,5160,74587
20230630,090600,6703015590,5260,5200,5300,5160,85079
20230630,090500,6257719360,5190,5260,5280,5150,126759
20230630,090400,5596189350,5260,5390,5450,5200,208776
20230630,090300,4489589190,5380,5440,5520,5350,407843
20230630,090200,2265272600,5440,5390,5450,5380,419350
20230630,090100,0,4780,4780,4780,4780,0
20230630,090000,0,4780,4780,4780,4780,0