KissMeData/035150/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190800,1037965640,8230,8230,8230,8230,2859
20230630,190700,1037965640,8230,8230,8230,8230,0
20230630,190600,1037965640,8230,8230,8230,8230,0
20230630,190500,1037965640,8230,8230,8230,8230,0
20230630,190400,1037965640,8230,8230,8230,8230,0
20230630,190300,1037965640,8230,8230,8230,8230,0
20230630,190200,1037965640,8230,8230,8230,8230,0
20230630,190100,1037965640,8230,8230,8230,8230,0
20230630,190000,1037965640,8230,8230,8230,8230,0
20230630,185900,1037965640,8230,8230,8230,8230,0
20230630,185800,1037965640,8230,8230,8230,8230,0
20230630,185700,1037965640,8230,8230,8230,8230,0
20230630,185600,1037965640,8230,8230,8230,8230,0
20230630,185500,1037965640,8230,8230,8230,8230,0
20230630,185400,1037965640,8230,8230,8230,8230,0
20230630,185300,1037965640,8230,8230,8230,8230,0
20230630,185200,1037965640,8230,8230,8230,8230,0
20230630,185100,1037965640,8230,8230,8230,8230,0
20230630,185000,1037965640,8230,8230,8230,8230,0
20230630,184900,1037965640,8230,8230,8230,8230,0
20230630,184800,1037965640,8230,8230,8230,8230,0
20230630,184700,1037965640,8230,8230,8230,8230,0
20230630,184600,1037965640,8230,8230,8230,8230,0
20230630,184500,1037965640,8230,8230,8230,8230,0
20230630,184400,1037965640,8230,8230,8230,8230,0
20230630,184300,1037965640,8230,8230,8230,8230,0
20230630,184200,1037965640,8230,8230,8230,8230,0
20230630,184100,1037965640,8230,8230,8230,8230,0
20230630,184000,1037965640,8230,8230,8230,8230,0
20230630,183900,1037965640,8230,8230,8230,8230,0
20230630,183800,1037965640,8230,8230,8230,8230,2859
20230630,183700,1037965640,8230,8230,8230,8230,0
20230630,183600,1037965640,8230,8230,8230,8230,0
20230630,183500,1037965640,8230,8230,8230,8230,0
20230630,183400,1037965640,8230,8230,8230,8230,0
20230630,183300,1037965640,8230,8230,8230,8230,0
20230630,183200,1037965640,8230,8230,8230,8230,0
20230630,183100,1037965640,8230,8230,8230,8230,0
20230630,183000,1037965640,8230,8230,8230,8230,0
20230630,182900,1037965640,8230,8230,8230,8230,0
20230630,182800,1037965640,8230,8230,8230,8230,0
20230630,182700,1037965640,8230,8230,8230,8230,0
20230630,182600,1037965640,8230,8230,8230,8230,0
20230630,182500,1037965640,8230,8230,8230,8230,0
20230630,182400,1037965640,8230,8230,8230,8230,0
20230630,182300,1037965640,8230,8230,8230,8230,0
20230630,182200,1037965640,8230,8230,8230,8230,0
20230630,182100,1037965640,8230,8230,8230,8230,0
20230630,182000,1037965640,8230,8230,8230,8230,0
20230630,181900,1037965640,8230,8230,8230,8230,0
20230630,181800,1037965640,8230,8230,8230,8230,0
20230630,181700,1037965640,8230,8230,8230,8230,0
20230630,181600,1037965640,8230,8230,8230,8230,0
20230630,181500,1037965640,8230,8230,8230,8230,0
20230630,181400,1037965640,8230,8230,8230,8230,0
20230630,181300,1037965640,8230,8230,8230,8230,0
20230630,181200,1037965640,8230,8230,8230,8230,0
20230630,181100,1037965640,8230,8230,8230,8230,0
20230630,181000,1037965640,8230,8230,8230,8230,0
20230630,180900,1037965640,8230,8230,8230,8230,0
20230630,180800,1037965640,8230,8230,8230,8230,2859
20230630,180700,1037965640,8230,8230,8230,8230,0
20230630,180600,1037965640,8230,8230,8230,8230,0
20230630,180500,1037965640,8230,8230,8230,8230,0
20230630,180400,1037965640,8230,8230,8230,8230,0
20230630,180300,1037965640,8230,8230,8230,8230,0
20230630,180200,1037965640,8230,8230,8230,8230,0
20230630,180100,1037965640,8230,8230,8230,8230,0
20230630,180000,1037965640,8230,8230,8230,8230,0
20230630,175900,1037965640,8230,8230,8230,8230,0
20230630,175800,1037965640,8230,8230,8230,8230,0
20230630,175700,1037965640,8230,8230,8230,8230,0
20230630,175600,1037965640,8230,8230,8230,8230,0
20230630,175500,1037965640,8230,8230,8230,8230,0
20230630,175400,1037965640,8230,8230,8230,8230,0
20230630,175300,1037965640,8230,8230,8230,8230,0
20230630,175200,1037965640,8230,8230,8230,8230,0
20230630,175100,1037965640,8230,8230,8230,8230,0
20230630,175000,1037965640,8230,8230,8230,8230,0
20230630,174900,1037965640,8230,8230,8230,8230,0
20230630,174800,1037965640,8230,8230,8230,8230,0
20230630,174700,1037965640,8230,8230,8230,8230,0
20230630,174600,1037965640,8230,8230,8230,8230,0
20230630,174500,1037965640,8230,8230,8230,8230,0
20230630,174400,1037965640,8230,8230,8230,8230,0
20230630,174300,1037965640,8230,8230,8230,8230,0
20230630,174200,1037965640,8230,8230,8230,8230,0
20230630,174100,1037965640,8230,8230,8230,8230,0
20230630,174000,1037965640,8230,8230,8230,8230,0
20230630,173900,1037965640,8230,8230,8230,8230,0
20230630,173800,1037965640,8230,8230,8230,8230,2859
20230630,173700,1037965640,8230,8230,8230,8230,0
20230630,173600,1037965640,8230,8230,8230,8230,0
20230630,173500,1037965640,8230,8230,8230,8230,0
20230630,173400,1037965640,8230,8230,8230,8230,0
20230630,173300,1037965640,8230,8230,8230,8230,0
20230630,173200,1037965640,8230,8230,8230,8230,0
20230630,173100,1037965640,8230,8230,8230,8230,0
20230630,173000,1037965640,8230,8230,8230,8230,0
20230630,172900,1037965640,8230,8230,8230,8230,0
20230630,172800,1037965640,8230,8230,8230,8230,0
20230630,172700,1037965640,8230,8230,8230,8230,0
20230630,172600,1037965640,8230,8230,8230,8230,0
20230630,172500,1037965640,8230,8230,8230,8230,0
20230630,172400,1037965640,8230,8230,8230,8230,0
20230630,172300,1037965640,8230,8230,8230,8230,0
20230630,172200,1037965640,8230,8230,8230,8230,0
20230630,172100,1037965640,8230,8230,8230,8230,0
20230630,172000,1037965640,8230,8230,8230,8230,0
20230630,171900,1037965640,8230,8230,8230,8230,0
20230630,171800,1037965640,8230,8230,8230,8230,0
20230630,171700,1037965640,8230,8230,8230,8230,0
20230630,171600,1037965640,8230,8230,8230,8230,0
20230630,171500,1037965640,8230,8230,8230,8230,0
20230630,171400,1037965640,8230,8230,8230,8230,0
20230630,171300,1037965640,8230,8230,8230,8230,0
20230630,171200,1037965640,8230,8230,8230,8230,0
20230630,171100,1037965640,8230,8230,8230,8230,0
20230630,171000,1037965640,8230,8230,8230,8230,0
20230630,170900,1037965640,8230,8230,8230,8230,0
20230630,170800,1037965640,8230,8230,8230,8230,2859
20230630,170700,1037965640,8230,8230,8230,8230,0
20230630,170600,1037965640,8230,8230,8230,8230,0
20230630,170500,1037965640,8230,8230,8230,8230,0
20230630,170400,1037965640,8230,8230,8230,8230,0
20230630,170300,1037965640,8230,8230,8230,8230,0
20230630,170200,1037965640,8230,8230,8230,8230,0
20230630,170100,1037965640,8230,8230,8230,8230,0
20230630,170000,1037965640,8230,8230,8230,8230,0
20230630,165900,1037965640,8230,8230,8230,8230,0
20230630,165800,1037965640,8230,8230,8230,8230,0
20230630,165700,1037965640,8230,8230,8230,8230,0
20230630,165600,1037965640,8230,8230,8230,8230,0
20230630,165500,1037965640,8230,8230,8230,8230,0
20230630,165400,1037965640,8230,8230,8230,8230,0
20230630,165300,1037965640,8230,8230,8230,8230,0
20230630,165200,1037965640,8230,8230,8230,8230,0
20230630,165100,1037965640,8230,8230,8230,8230,0
20230630,165000,1037965640,8230,8230,8230,8230,0
20230630,164900,1037965640,8230,8230,8230,8230,0
20230630,164800,1037965640,8230,8230,8230,8230,0
20230630,164700,1037965640,8230,8230,8230,8230,0
20230630,164600,1037965640,8230,8230,8230,8230,0
20230630,164500,1037965640,8230,8230,8230,8230,0
20230630,164400,1037965640,8230,8230,8230,8230,0
20230630,164300,1037965640,8230,8230,8230,8230,0
20230630,164200,1037965640,8230,8230,8230,8230,0
20230630,164100,1037965640,8230,8230,8230,8230,0
20230630,164000,1037965640,8230,8230,8230,8230,0
20230630,163900,1037965640,8230,8230,8230,8230,0
20230630,163800,1037965640,8230,8230,8230,8230,2859
20230630,163700,1037965640,8230,8230,8230,8230,0
20230630,163600,1037965640,8230,8230,8230,8230,0
20230630,163500,1037965640,8230,8230,8230,8230,0
20230630,163400,1037965640,8230,8230,8230,8230,0
20230630,163300,1037965640,8230,8230,8230,8230,0
20230630,163200,1037965640,8230,8230,8230,8230,0
20230630,163100,1037965640,8230,8230,8230,8230,0
20230630,163000,1037965640,8230,8230,8230,8230,0
20230630,162900,1037965640,8230,8230,8230,8230,0
20230630,162800,1037965640,8230,8230,8230,8230,0
20230630,162700,1037965640,8230,8230,8230,8230,0
20230630,162600,1037965640,8230,8230,8230,8230,0
20230630,162500,1037965640,8230,8230,8230,8230,0
20230630,162400,1037965640,8230,8230,8230,8230,0
20230630,162300,1037965640,8230,8230,8230,8230,0
20230630,162200,1037965640,8230,8230,8230,8230,0
20230630,162100,1037965640,8230,8230,8230,8230,0
20230630,162000,1037965640,8230,8230,8230,8230,0
20230630,161900,1037965640,8230,8230,8230,8230,0
20230630,161800,1037965640,8230,8230,8230,8230,0
20230630,161700,1037965640,8230,8230,8230,8230,0
20230630,161600,1037965640,8230,8230,8230,8230,0
20230630,161500,1037965640,8230,8230,8230,8230,0
20230630,161400,1037965640,8230,8230,8230,8230,0
20230630,161300,1037965640,8230,8230,8230,8230,0
20230630,161200,1037965640,8230,8230,8230,8230,0
20230630,161100,1037965640,8230,8230,8230,8230,0
20230630,161000,1037965640,8230,8230,8230,8230,0
20230630,160900,1037965640,8230,8230,8230,8230,0
20230630,160800,1037965640,8230,8230,8230,8230,2859
20230630,160700,1037965640,8230,8230,8230,8230,0
20230630,160600,1037965640,8230,8230,8230,8230,0
20230630,160500,1037965640,8230,8230,8230,8230,0
20230630,160400,1037965640,8230,8230,8230,8230,0
20230630,160300,1037965640,8230,8230,8230,8230,0
20230630,160200,1037965640,8230,8230,8230,8230,0
20230630,160100,1037965640,8230,8230,8230,8230,0
20230630,160000,1037965640,8230,8230,8230,8230,0
20230630,155900,1037965640,8230,8230,8230,8230,0
20230630,155800,1037965640,8230,8230,8230,8230,0
20230630,155700,1037965640,8230,8230,8230,8230,0
20230630,155600,1037965640,8230,8230,8230,8230,0
20230630,155500,1037965640,8230,8230,8230,8230,0
20230630,155400,1037965640,8230,8230,8230,8230,0
20230630,155300,1037965640,8230,8230,8230,8230,0
20230630,155200,1037965640,8230,8230,8230,8230,0
20230630,155100,1037965640,8230,8230,8230,8230,0
20230630,155000,1037965640,8230,8230,8230,8230,0
20230630,154900,1037965640,8230,8230,8230,8230,0
20230630,154800,1037965640,8230,8230,8230,8230,0
20230630,154700,1037965640,8230,8230,8230,8230,0
20230630,154600,1037965640,8230,8230,8230,8230,0
20230630,154500,1037965640,8230,8230,8230,8230,0
20230630,154400,1037965640,8230,8230,8230,8230,0
20230630,154300,1037965640,8230,8230,8230,8230,0
20230630,154200,1037965640,8230,8230,8230,8230,0
20230630,154100,1037965640,8230,8230,8230,8230,0
20230630,154000,1037965640,8230,8230,8230,8230,0
20230630,153900,1037965640,8230,8230,8230,8230,0
20230630,153800,1037965640,8230,8230,8230,8230,2859
20230630,153700,1037965640,8230,8230,8230,8230,0
20230630,153600,1037965640,8230,8230,8230,8230,0
20230630,153500,1037965640,8230,8230,8230,8230,0
20230630,153400,1037965640,8230,8230,8230,8230,0
20230630,153300,1037965640,8230,8230,8230,8230,0
20230630,153200,1037965640,8230,8230,8230,8230,0
20230630,153100,1037965640,8230,8230,8230,8230,0
20230630,153000,1037965640,8230,8230,8230,8230,2859
20230630,152900,1014436070,8230,8230,8230,8230,0
20230630,152800,1014436070,8230,8230,8230,8230,0
20230630,152700,1014436070,8230,8230,8230,8230,0
20230630,152600,1014436070,8230,8230,8230,8230,0
20230630,152500,1014436070,8230,8230,8230,8230,0
20230630,152400,1014436070,8230,8230,8230,8230,0
20230630,152300,1014436070,8230,8230,8230,8230,0
20230630,152200,1014436070,8230,8230,8230,8230,0
20230630,152100,1014436070,8230,8230,8230,8230,0
20230630,152000,1014436070,8230,8230,8230,8230,0
20230630,151900,1014436070,8230,8160,8240,8160,1828
20230630,151800,999472080,8170,8180,8180,8170,201
20230630,151700,997829900,8170,8190,8210,8170,303
20230630,151600,995351870,8200,8170,8210,8170,1381
20230630,151500,984069000,8170,8170,8170,8170,722
20230630,151400,978170260,8180,8180,8180,8180,0
20230630,151300,978170260,8180,8180,8180,8180,71
20230630,151200,977589480,8180,8170,8180,8170,1168
20230630,151100,968041440,8170,8170,8170,8170,0
20230630,151000,968041440,8170,8170,8170,8170,632
20230630,150900,962878000,8180,8180,8180,8180,1
20230630,150800,962869820,8180,8180,8200,8180,95
20230630,150700,962092510,8180,8180,8180,8180,2
20230630,150600,962076150,8170,8180,8180,8170,1172
20230630,150500,952495390,8180,8180,8180,8180,31
20230630,150400,952241810,8180,8180,8180,8180,0
20230630,150300,952241810,8180,8180,8180,8180,620
20230630,150200,947170210,8190,8190,8190,8190,617
20230630,150100,942116980,8180,8180,8180,8170,625
20230630,150000,937010680,8170,8180,8180,8170,1472
20230630,145900,924978240,8180,8190,8190,8180,9
20230630,145800,924904610,8190,8190,8190,8190,2
20230630,145700,924888230,8170,8170,8170,8170,0
20230630,145600,924888230,8170,8200,8200,8170,3182
20230630,145500,898858000,8200,8200,8200,8200,243
20230630,145400,896865400,8200,8200,8200,8200,821
20230630,145300,890133200,8190,8200,8200,8190,7
20230630,145200,890075860,8190,8190,8190,8190,0
20230630,145100,890075860,8190,8200,8210,8190,623
20230630,145000,884973450,8200,8200,8200,8200,66
20230630,144900,884432250,8190,8210,8210,8190,1182
20230630,144800,874746110,8210,8210,8210,8210,54
20230630,144700,874302770,8220,8220,8220,8220,2
20230630,144600,874286330,8220,8230,8230,8220,358
20230630,144500,871343550,8240,8230,8240,8230,200
20230630,144400,869696050,8220,8220,8220,8200,1343
20230630,144300,858668990,8220,8190,8220,8190,37
20230630,144200,858365060,8200,8210,8210,8200,620
20230630,144100,853281050,8200,8200,8200,8200,620
20230630,144000,848197050,8210,8210,8210,8210,5
20230630,143900,848156000,8200,8200,8200,8200,627
20230630,143800,843014600,8210,8210,8210,8210,1
20230630,143700,843006390,8220,8220,8220,8220,115
20230630,143600,842061090,8230,8220,8230,8220,623
20230630,143500,836940000,8220,8220,8220,8220,0
20230630,143400,836940000,8220,8200,8220,8200,1466
20230630,143300,824901880,8210,8210,8210,8210,55
20230630,143200,824450330,8220,8220,8220,8220,3
20230630,143100,824425670,8240,8240,8240,8240,1
20230630,143000,824417430,8210,8210,8210,8210,619
20230630,142900,819335440,8210,8220,8240,8210,632
20230630,142800,814140440,8240,8240,8240,8240,1300
20230630,142700,803428440,8240,8220,8240,8220,1000
20230630,142600,795190500,8210,8220,8220,8210,1602
20230630,142500,782032060,8220,8220,8220,8220,582
20230630,142400,777248020,8210,8210,8220,8210,58
20230630,142300,776771820,8210,8220,8220,8210,1468
20230630,142200,764705010,8230,8210,8230,8210,2327
20230630,142100,745594850,8210,8210,8210,8210,102
20230630,142000,744757430,8210,8210,8210,8210,11
20230630,141900,744667120,8200,8210,8210,8200,509
20230630,141800,740488300,8210,8210,8210,8210,1
20230630,141700,740480090,8210,8210,8210,8210,1
20230630,141600,740471880,8210,8210,8210,8200,23
20230630,141500,740283130,8210,8210,8210,8210,3
20230630,141400,740258500,8210,8210,8210,8210,0
20230630,141300,740258500,8210,8210,8210,8210,7
20230630,141200,740201030,8210,8210,8210,8210,0
20230630,141100,740201030,8210,8200,8210,8200,511
20230630,141000,736005830,8210,8220,8220,8210,1063
20230630,140900,727272970,8220,8210,8220,8210,1444
20230630,140800,715403340,8210,8210,8210,8210,0
20230630,140700,715403340,8210,8210,8210,8210,1
20230630,140600,715395130,8210,8220,8220,8210,2
20230630,140500,715378700,8200,8210,8210,8200,6137
20230630,140400,665055270,8210,8210,8220,8210,70
20230630,140300,664480550,8210,8210,8210,8210,50
20230630,140200,664070050,8220,8220,8220,8220,2
20230630,140100,664053610,8220,8220,8220,8220,1
20230630,140000,664045390,8200,8200,8200,8200,0
20230630,135900,664045390,8200,8210,8210,8200,11
20230630,135800,663955130,8210,8210,8210,8210,0
20230630,135700,663955130,8210,8210,8210,8210,1
20230630,135600,663946920,8200,8210,8210,8200,680
20230630,135500,658370890,8200,8200,8200,8200,0
20230630,135400,658370890,8200,8200,8200,8200,0
20230630,135300,658370890,8200,8200,8200,8200,6
20230630,135200,658321690,8210,8210,8210,8210,1
20230630,135100,658313480,8210,8200,8210,8200,252
20230630,135000,656247060,8200,8200,8200,8200,0
20230630,134900,656247060,8200,8200,8200,8200,33
20230630,134800,655976460,8200,8200,8200,8200,0
20230630,134700,655976460,8200,8200,8200,8190,932
20230630,134600,648334380,8200,8210,8210,8200,108
20230630,134500,647448750,8210,8210,8210,8210,1
20230630,134400,647440540,8190,8190,8190,8190,0
20230630,134300,647440540,8190,8190,8190,8190,0
20230630,134200,647440540,8190,8200,8200,8190,9
20230630,134100,647366820,8200,8200,8200,8200,2
20230630,134000,647350420,8190,8190,8190,8190,0
20230630,133900,647350420,8190,8200,8200,8190,8
20230630,133800,647284880,8180,8180,8180,8180,0
20230630,133700,647284880,8180,8190,8190,8180,15
20230630,133600,647162170,8180,8190,8190,8180,9
20230630,133500,647088530,8190,8190,8190,8190,0
20230630,133400,647088530,8190,8190,8190,8190,34
20230630,133300,646810070,8190,8190,8190,8190,0
20230630,133200,646810070,8190,8190,8190,8170,11
20230630,133100,646720140,8180,8180,8180,8180,0
20230630,133000,646720140,8180,8190,8190,8180,50
20230630,132900,646311100,8190,8200,8200,8190,6
20230630,132800,646261940,8190,8190,8190,8190,0
20230630,132700,646261940,8190,8180,8190,8180,61
20230630,132600,645762950,8200,8200,8200,8200,1
20230630,132500,645754750,8190,8190,8190,8190,0
20230630,132400,645754750,8190,8190,8200,8190,265
20230630,132300,643584380,8190,8200,8200,8190,154
20230630,132200,642323050,8200,8200,8200,8200,3
20230630,132100,642298450,8190,8190,8190,8190,0
20230630,132000,642298450,8190,8190,8190,8190,0
20230630,131900,642298450,8190,8240,8240,8190,3526
20230630,131800,613244560,8240,8230,8240,8230,2201
20230630,131700,595121850,8240,8160,8240,8160,4839
20230630,131600,555342540,8170,8180,8180,8170,20
20230630,131500,555178970,8180,8180,8180,8180,0
20230630,131400,555178970,8180,8180,8180,8180,6
20230630,131300,555129890,8170,8150,8170,8150,1003
20230630,131200,546935440,8150,8150,8160,8150,1715
20230630,131100,532958180,8150,8150,8150,8150,0
20230630,131000,532958180,8150,8160,8160,8150,4200
20230630,130900,498728160,8150,8180,8180,8150,2670
20230630,130800,476941030,8170,8170,8170,8170,700
20230630,130700,471222030,8150,8170,8170,8150,1500
20230630,130600,458996150,8190,8190,8190,8190,2
20230630,130500,458979770,8190,8190,8190,8190,1
20230630,130400,458971580,8170,8170,8170,8170,0
20230630,130300,458971580,8170,8170,8170,8170,0
20230630,130200,458971580,8170,8170,8170,8170,7
20230630,130100,458914390,8200,8200,8200,8200,3
20230630,130000,458889790,8180,8180,8180,8180,0
20230630,125900,458889790,8180,8180,8180,8180,7
20230630,125800,458832530,8160,8160,8160,8160,0
20230630,125700,458832530,8160,8170,8170,8160,20
20230630,125600,458669210,8160,8160,8160,8160,9
20230630,125500,458595770,8160,8200,8200,8160,20
20230630,125400,458432000,8180,8180,8180,8180,0
20230630,125300,458432000,8180,8180,8180,8180,0
20230630,125200,458432000,8180,8200,8200,8180,1691
20230630,125100,444565900,8200,8200,8200,8200,0
20230630,125000,444565900,8200,8180,8200,8180,3636
20230630,124900,414759540,8180,8170,8180,8170,8
20230630,124800,414694170,8180,8180,8180,8180,0
20230630,124700,414694170,8180,8180,8180,8180,2
20230630,124600,414677810,8180,8180,8180,8180,1
20230630,124500,414669630,8190,8190,8190,8190,1
20230630,124400,414661440,8190,8190,8190,8190,1
20230630,124300,414653250,8170,8170,8170,8170,0
20230630,124200,414653250,8170,8170,8170,8170,8
20230630,124100,414587890,8190,8180,8190,8180,12
20230630,124000,414489710,8160,8160,8160,8160,0
20230630,123900,414489710,8160,8160,8160,8160,7
20230630,123800,414432590,8180,8180,8180,8180,20
20230630,123700,414268990,8170,8170,8170,8170,506
20230630,123600,410134970,8170,8170,8170,8170,3
20230630,123500,410110460,8170,8170,8170,8170,18
20230630,123400,409963400,8180,8180,8180,8180,1
20230630,123300,409955220,8180,8180,8180,8180,0
20230630,123200,409955220,8180,8170,8180,8170,6
20230630,123100,409906190,8180,8180,8180,8180,338
20230630,123000,407141350,8180,8180,8180,8180,0
20230630,122900,407141350,8180,8180,8180,8170,18
20230630,122800,406994190,8190,8190,8190,8190,0
20230630,122700,406994190,8190,8200,8200,8190,472
20230630,122600,403128500,8190,8190,8190,8190,6
20230630,122500,403079360,8200,8200,8200,8200,0
20230630,122400,403079360,8200,8200,8200,8200,727
20230630,122300,397117960,8200,8200,8200,8200,0
20230630,122200,397117960,8200,8190,8200,8190,31
20230630,122100,396864050,8200,8200,8200,8200,1
20230630,122000,396855850,8190,8190,8190,8190,0
20230630,121900,396855850,8190,8180,8190,8180,8
20230630,121800,396790390,8200,8200,8200,8200,0
20230630,121700,396790390,8200,8200,8200,8200,0
20230630,121600,396790390,8200,8220,8220,8200,386
20230630,121500,393625160,8200,8220,8220,8200,117
20230630,121400,392663660,8220,8220,8220,8220,8
20230630,121300,392597900,8220,8220,8220,8220,0
20230630,121200,392597900,8220,8210,8220,8210,8
20230630,121100,392532210,8220,8220,8220,8220,2
20230630,121000,392515770,8220,8220,8220,8220,12
20230630,120900,392417130,8210,8210,8220,8210,12
20230630,120800,392318600,8220,8220,8220,8220,0
20230630,120700,392318600,8220,8220,8220,8220,2
20230630,120600,392302160,8200,8200,8200,8200,0
20230630,120500,392302160,8200,8220,8220,8200,7
20230630,120400,392244720,8200,8200,8200,8200,0
20230630,120300,392244720,8200,8200,8200,8200,0
20230630,120200,392244720,8200,8200,8200,8200,9
20230630,120100,392170920,8180,8180,8180,8180,0
20230630,120000,392170920,8180,8180,8180,8180,0
20230630,115900,392170920,8180,8210,8210,8180,19
20230630,115800,392015080,8230,8230,8230,8230,0
20230630,115700,392015080,8230,8230,8230,8230,0
20230630,115600,392015080,8230,8230,8230,8230,0
20230630,115500,392015080,8230,8180,8230,8180,5264
20230630,115400,348769770,8180,8180,8180,8180,1
20230630,115300,348761590,8180,8180,8180,8180,0
20230630,115200,348761590,8180,8170,8180,8170,8
20230630,115100,348696220,8180,8180,8180,8180,2
20230630,115000,348679860,8180,8180,8180,8180,0
20230630,114900,348679860,8180,8180,8180,8180,2
20230630,114800,348663500,8190,8190,8190,8190,0
20230630,114700,348663500,8190,8190,8190,8190,11
20230630,114600,348573410,8170,8170,8170,8170,0
20230630,114500,348573410,8170,8170,8170,8170,368
20230630,114400,345566850,8160,8160,8160,8160,0
20230630,114300,345566850,8160,8180,8180,8160,551
20230630,114200,341065710,8190,8180,8190,8180,10
20230630,114100,340983890,8190,8190,8190,8190,1
20230630,114000,340975700,8190,8190,8190,8190,0
20230630,113900,340975700,8190,8190,8200,8190,131
20230630,113800,339902790,8190,8190,8190,8190,1
20230630,113700,339894600,8200,8190,8200,8190,16
20230630,113600,339763550,8190,8190,8200,8190,15
20230630,113500,339640690,8200,8200,8200,8200,385
20230630,113400,336483690,8210,8200,8210,8200,9
20230630,113300,336409860,8200,8200,8200,8200,0
20230630,113200,336409860,8200,8190,8200,8190,7
20230630,113100,336352520,8200,8200,8200,8200,2
20230630,113000,336336120,8200,8200,8200,8200,0
20230630,112900,336336120,8200,8190,8200,8190,11
20230630,112800,336246010,8200,8200,8200,8200,1
20230630,112700,336237810,8210,8210,8210,8210,1
20230630,112600,336229600,8190,8190,8190,8190,0
20230630,112500,336229600,8190,8190,8190,8190,5
20230630,112400,336188650,8200,8200,8200,8200,0
20230630,112300,336188650,8200,8200,8200,8200,1
20230630,112200,336180450,8170,8200,8200,8170,307
20230630,112100,333668280,8210,8210,8210,8210,2
20230630,112000,333651860,8210,8210,8210,8210,0
20230630,111900,333651860,8210,8190,8210,8190,9
20230630,111800,333578110,8200,8200,8200,8200,1
20230630,111700,333569910,8200,8210,8210,8200,127
20230630,111600,332528040,8210,8220,8220,8210,21
20230630,111500,332355610,8210,8220,8220,8210,14
20230630,111400,332240620,8220,8230,8230,8220,94
20230630,111300,331467930,8220,8220,8220,8220,2
20230630,111200,331451490,8220,8220,8220,8220,3
20230630,111100,331426830,8210,8210,8210,8210,0
20230630,111000,331426830,8210,8210,8210,8210,0
20230630,110900,331426830,8210,8220,8220,8210,238
20230630,110800,329470660,8230,8240,8240,8230,3507
20230630,110700,300573050,8240,8240,8240,8240,1
20230630,110600,300564810,8230,8230,8230,8230,2
20230630,110500,300548350,8220,8220,8220,8220,0
20230630,110400,300548350,8220,8240,8240,8220,168
20230630,110300,299164330,8240,8240,8240,8240,51
20230630,110200,298744090,8240,8250,8250,8230,93
20230630,110100,297978610,8250,8250,8260,8250,201
20230630,110000,296319470,8250,8250,8250,8250,36
20230630,105900,296022470,8260,8220,8260,8220,267
20230630,105800,293821120,8210,8210,8210,8210,11
20230630,105700,293730810,8220,8210,8220,8210,2
20230630,105600,293714380,8210,8230,8230,8210,37
20230630,105500,293410230,8220,8220,8220,8220,4
20230630,105400,293377350,8230,8230,8230,8230,1
20230630,105300,293369120,8220,8240,8240,8220,144
20230630,105200,292184210,8250,8260,8260,8250,761
20230630,105100,285900350,8260,8240,8260,8240,3024
20230630,105000,260949230,8240,8170,8240,8170,3674
20230630,104900,230772660,8140,8150,8150,8140,100
20230630,104800,229957730,8170,8170,8170,8170,1
20230630,104700,229949560,8170,8170,8170,8170,50
20230630,104600,229541060,8170,8170,8170,8170,0
20230630,104500,229541060,8170,8170,8170,8170,0
20230630,104400,229541060,8170,8170,8170,8170,0
20230630,104300,229541060,8170,8170,8170,8170,0
20230630,104200,229541060,8170,8170,8170,8170,0
20230630,104100,229541060,8170,8170,8170,8170,0
20230630,104000,229541060,8170,8140,8170,8140,200
20230630,103900,227907480,8100,8100,8100,8100,0
20230630,103800,227907480,8100,8100,8100,8100,0
20230630,103700,227907480,8100,8100,8100,8100,0
20230630,103600,227907480,8100,8100,8100,8100,0
20230630,103500,227907480,8100,8130,8130,8100,1601
20230630,103400,214926100,8130,8140,8140,8130,31
20230630,103300,214673950,8140,8150,8150,8140,824
20230630,103200,207958380,8150,8150,8150,8150,9
20230630,103100,207885030,8150,8170,8170,8150,247
20230630,103000,205869600,8170,8170,8170,8170,8
20230630,102900,205804240,8170,8160,8170,8160,49
20230630,102800,205403920,8150,8150,8150,8150,0
20230630,102700,205403920,8150,8150,8150,8150,0
20230630,102600,205403920,8150,8150,8150,8150,1
20230630,102500,205395770,8150,8160,8160,8150,13
20230630,102400,205289770,8150,8160,8160,8150,15
20230630,102300,205167470,8170,8170,8170,8170,1
20230630,102200,205159300,8160,8160,8160,8160,0
20230630,102100,205159300,8160,8160,8160,8160,0
20230630,102000,205159300,8160,8160,8160,8160,7
20230630,101900,205102180,8160,8160,8160,8160,0
20230630,101800,205102180,8160,8160,8160,8160,2
20230630,101700,205085860,8150,8150,8150,8150,0
20230630,101600,205085860,8150,8150,8150,8150,0
20230630,101500,205085860,8150,8150,8150,8150,0
20230630,101400,205085860,8150,8150,8150,8150,7
20230630,101300,205028810,8150,8150,8150,8150,7
20230630,101200,204971760,8150,8150,8150,8150,201
20230630,101100,203333610,8150,8150,8150,8150,0
20230630,101000,203333610,8150,8150,8150,8150,8
20230630,100900,203268410,8170,8170,8170,8170,1
20230630,100800,203260240,8150,8150,8150,8150,6
20230630,100700,203211340,8180,8180,8180,8180,0
20230630,100600,203211340,8180,8180,8180,8180,1
20230630,100500,203203160,8180,8180,8180,8180,0
20230630,100400,203203160,8180,8180,8180,8180,1
20230630,100300,203194980,8180,8180,8180,8180,0
20230630,100200,203194980,8180,8180,8180,8180,3
20230630,100100,203170440,8170,8170,8170,8170,0
20230630,100000,203170440,8170,8140,8170,8140,560
20230630,095900,198605380,8150,8150,8150,8150,0
20230630,095800,198605380,8150,8150,8150,8150,0
20230630,095700,198605380,8150,8150,8150,8150,126
20230630,095600,197578480,8150,8110,8150,8110,424
20230630,095500,194124930,8110,8110,8110,8110,40
20230630,095400,193800530,8150,8140,8150,8140,128
20230630,095300,192758490,8150,8150,8150,8150,0
20230630,095200,192758490,8150,8150,8150,8150,0
20230630,095100,192758490,8150,8110,8150,8110,1010
20230630,095000,184529650,8110,8110,8110,8110,1
20230630,094900,184521540,8120,8120,8120,8120,864
20230630,094800,177505860,8120,8120,8120,8120,17
20230630,094700,177367820,8120,8120,8120,8120,408
20230630,094600,174054860,8090,8090,8090,8090,0
20230630,094500,174054860,8090,8090,8090,8090,9
20230630,094400,173982050,8120,8120,8120,8120,1
20230630,094300,173973930,8100,8100,8100,8100,178
20230630,094200,172532130,8100,8100,8100,8100,0
20230630,094100,172532130,8100,8100,8100,8100,0
20230630,094000,172532130,8100,8100,8100,8100,800
20230630,093900,166052130,8100,8100,8100,8100,0
20230630,093800,166052130,8100,8100,8100,8100,1
20230630,093700,166044030,8070,8070,8070,8070,914
20230630,093600,158668050,8070,8070,8070,8070,2
20230630,093500,158651910,8100,8100,8100,8100,52
20230630,093400,158230710,8070,8070,8100,8070,94
20230630,093300,157471530,8090,8090,8090,8090,700
20230630,093200,151808530,8090,8090,8090,8090,3
20230630,093100,151784260,8070,8070,8070,8070,13
20230630,093000,151679350,8100,8100,8100,8100,0
20230630,092900,151679350,8100,8100,8100,8100,0
20230630,092800,151679350,8100,8100,8100,8100,0
20230630,092700,151679350,8100,8060,8100,8060,2003
20230630,092600,135499570,8060,8060,8060,8060,10
20230630,092500,135418970,8070,8050,8070,8050,733
20230630,092400,129503900,8050,8040,8050,8040,108
20230630,092300,128634580,8050,8020,8050,8020,215
20230630,092200,126909830,8010,8040,8050,8010,624
20230630,092100,121897800,8060,8080,8080,8050,2821
20230630,092000,99145430,8080,8080,8080,8080,208
20230630,091900,97464790,8080,8080,8080,8080,100
20230630,091800,96656790,8080,8090,8090,8080,271
20230630,091700,94465110,8090,8090,8100,8080,1155
20230630,091600,85128320,8090,8090,8090,8090,0
20230630,091500,85128320,8090,8120,8120,8090,1428
20230630,091400,73569510,8120,8120,8120,8120,17
20230630,091300,73431470,8120,8120,8120,8120,26
20230630,091200,73220350,8120,8100,8120,8100,11
20230630,091100,73131210,8100,8150,8150,8100,3595
20230630,091000,43961420,8140,8140,8140,8140,13
20230630,090900,43855600,8140,8150,8150,8140,699
20230630,090800,38161170,8180,8180,8180,8180,0
20230630,090700,38161170,8180,8170,8180,8170,100
20230630,090600,37343230,8170,8170,8170,8170,0
20230630,090500,37343230,8170,8140,8170,8140,371
20230630,090400,34317470,8130,8130,8130,8130,0
20230630,090300,34317470,8130,8130,8130,8130,263
20230630,090200,32179280,8130,8130,8130,8120,157
20230630,090100,30904250,8130,8140,8210,8130,3176
20230630,090000,5077870,8130,8160,8230,8130,619