KissMeData/038540/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191100,777889090,4815,4815,4815,4815,1717
20230630,191000,777889090,4815,4815,4815,4815,0
20230630,190900,777889090,4815,4815,4815,4815,0
20230630,190800,777889090,4815,4815,4815,4815,0
20230630,190700,777889090,4815,4815,4815,4815,0
20230630,190600,777889090,4815,4815,4815,4815,0
20230630,190500,777889090,4815,4815,4815,4815,0
20230630,190400,777889090,4815,4815,4815,4815,0
20230630,190300,777889090,4815,4815,4815,4815,0
20230630,190200,777889090,4815,4815,4815,4815,0
20230630,190100,777889090,4815,4815,4815,4815,0
20230630,190000,777889090,4815,4815,4815,4815,0
20230630,185900,777889090,4815,4815,4815,4815,0
20230630,185800,777889090,4815,4815,4815,4815,0
20230630,185700,777889090,4815,4815,4815,4815,0
20230630,185600,777889090,4815,4815,4815,4815,0
20230630,185500,777889090,4815,4815,4815,4815,0
20230630,185400,777889090,4815,4815,4815,4815,0
20230630,185300,777889090,4815,4815,4815,4815,0
20230630,185200,777889090,4815,4815,4815,4815,0
20230630,185100,777889090,4815,4815,4815,4815,0
20230630,185000,777889090,4815,4815,4815,4815,0
20230630,184900,777889090,4815,4815,4815,4815,0
20230630,184800,777889090,4815,4815,4815,4815,0
20230630,184700,777889090,4815,4815,4815,4815,0
20230630,184600,777889090,4815,4815,4815,4815,0
20230630,184500,777889090,4815,4815,4815,4815,0
20230630,184400,777889090,4815,4815,4815,4815,0
20230630,184300,777889090,4815,4815,4815,4815,0
20230630,184200,777889090,4815,4815,4815,4815,0
20230630,184100,777889090,4815,4815,4815,4815,1717
20230630,184000,777889090,4815,4815,4815,4815,0
20230630,183900,777889090,4815,4815,4815,4815,0
20230630,183800,777889090,4815,4815,4815,4815,0
20230630,183700,777889090,4815,4815,4815,4815,0
20230630,183600,777889090,4815,4815,4815,4815,0
20230630,183500,777889090,4815,4815,4815,4815,0
20230630,183400,777889090,4815,4815,4815,4815,0
20230630,183300,777889090,4815,4815,4815,4815,0
20230630,183200,777889090,4815,4815,4815,4815,0
20230630,183100,777889090,4815,4815,4815,4815,0
20230630,183000,777889090,4815,4815,4815,4815,0
20230630,182900,777889090,4815,4815,4815,4815,0
20230630,182800,777889090,4815,4815,4815,4815,0
20230630,182700,777889090,4815,4815,4815,4815,0
20230630,182600,777889090,4815,4815,4815,4815,0
20230630,182500,777889090,4815,4815,4815,4815,0
20230630,182400,777889090,4815,4815,4815,4815,0
20230630,182300,777889090,4815,4815,4815,4815,0
20230630,182200,777889090,4815,4815,4815,4815,0
20230630,182100,777889090,4815,4815,4815,4815,0
20230630,182000,777889090,4815,4815,4815,4815,0
20230630,181900,777889090,4815,4815,4815,4815,0
20230630,181800,777889090,4815,4815,4815,4815,0
20230630,181700,777889090,4815,4815,4815,4815,0
20230630,181600,777889090,4815,4815,4815,4815,0
20230630,181500,777889090,4815,4815,4815,4815,0
20230630,181400,777889090,4815,4815,4815,4815,0
20230630,181300,777889090,4815,4815,4815,4815,0
20230630,181200,777889090,4815,4815,4815,4815,0
20230630,181100,777889090,4815,4815,4815,4815,1717
20230630,181000,777889090,4815,4815,4815,4815,0
20230630,180900,777889090,4815,4815,4815,4815,0
20230630,180800,777889090,4815,4815,4815,4815,0
20230630,180700,777889090,4815,4815,4815,4815,0
20230630,180600,777889090,4815,4815,4815,4815,0
20230630,180500,777889090,4815,4815,4815,4815,0
20230630,180400,777889090,4815,4815,4815,4815,0
20230630,180300,777889090,4815,4815,4815,4815,0
20230630,180200,777889090,4815,4815,4815,4815,0
20230630,180100,777889090,4815,4815,4815,4815,0
20230630,180000,777889090,4815,4815,4815,4815,0
20230630,175900,777889090,4815,4815,4815,4815,0
20230630,175800,777889090,4815,4815,4815,4815,0
20230630,175700,777889090,4815,4815,4815,4815,0
20230630,175600,777889090,4815,4815,4815,4815,0
20230630,175500,777889090,4815,4815,4815,4815,0
20230630,175400,777889090,4815,4815,4815,4815,0
20230630,175300,777889090,4815,4815,4815,4815,0
20230630,175200,777889090,4815,4815,4815,4815,0
20230630,175100,777889090,4815,4815,4815,4815,0
20230630,175000,777889090,4815,4815,4815,4815,0
20230630,174900,777889090,4815,4815,4815,4815,0
20230630,174800,777889090,4815,4815,4815,4815,0
20230630,174700,777889090,4815,4815,4815,4815,0
20230630,174600,777889090,4815,4815,4815,4815,0
20230630,174500,777889090,4815,4815,4815,4815,0
20230630,174400,777889090,4815,4815,4815,4815,0
20230630,174300,777889090,4815,4815,4815,4815,0
20230630,174200,777889090,4815,4815,4815,4815,0
20230630,174100,777889090,4815,4815,4815,4815,1717
20230630,174000,777889090,4815,4815,4815,4815,0
20230630,173900,777889090,4815,4815,4815,4815,0
20230630,173800,777889090,4815,4815,4815,4815,0
20230630,173700,777889090,4815,4815,4815,4815,0
20230630,173600,777889090,4815,4815,4815,4815,0
20230630,173500,777889090,4815,4815,4815,4815,0
20230630,173400,777889090,4815,4815,4815,4815,0
20230630,173300,777889090,4815,4815,4815,4815,0
20230630,173200,777889090,4815,4815,4815,4815,0
20230630,173100,777889090,4815,4815,4815,4815,0
20230630,173000,777889090,4815,4815,4815,4815,0
20230630,172900,777889090,4815,4815,4815,4815,0
20230630,172800,777889090,4815,4815,4815,4815,0
20230630,172700,777889090,4815,4815,4815,4815,0
20230630,172600,777889090,4815,4815,4815,4815,0
20230630,172500,777889090,4815,4815,4815,4815,0
20230630,172400,777889090,4815,4815,4815,4815,0
20230630,172300,777889090,4815,4815,4815,4815,0
20230630,172200,777889090,4815,4815,4815,4815,0
20230630,172100,777889090,4815,4815,4815,4815,0
20230630,172000,777889090,4815,4815,4815,4815,0
20230630,171900,777889090,4815,4815,4815,4815,0
20230630,171800,777889090,4815,4815,4815,4815,0
20230630,171700,777889090,4815,4815,4815,4815,0
20230630,171600,777889090,4815,4815,4815,4815,0
20230630,171500,777889090,4815,4815,4815,4815,0
20230630,171400,777889090,4815,4815,4815,4815,0
20230630,171300,777889090,4815,4815,4815,4815,0
20230630,171200,777889090,4815,4815,4815,4815,0
20230630,171100,777889090,4815,4815,4815,4815,1717
20230630,171000,777889090,4815,4815,4815,4815,0
20230630,170900,777889090,4815,4815,4815,4815,0
20230630,170800,777889090,4815,4815,4815,4815,0
20230630,170700,777889090,4815,4815,4815,4815,0
20230630,170600,777889090,4815,4815,4815,4815,0
20230630,170500,777889090,4815,4815,4815,4815,0
20230630,170400,777889090,4815,4815,4815,4815,0
20230630,170300,777889090,4815,4815,4815,4815,0
20230630,170200,777889090,4815,4815,4815,4815,0
20230630,170100,777889090,4815,4815,4815,4815,0
20230630,170000,777889090,4815,4815,4815,4815,0
20230630,165900,777889090,4815,4815,4815,4815,0
20230630,165800,777889090,4815,4815,4815,4815,0
20230630,165700,777889090,4815,4815,4815,4815,0
20230630,165600,777889090,4815,4815,4815,4815,0
20230630,165500,777889090,4815,4815,4815,4815,0
20230630,165400,777889090,4815,4815,4815,4815,0
20230630,165300,777889090,4815,4815,4815,4815,0
20230630,165200,777889090,4815,4815,4815,4815,0
20230630,165100,777889090,4815,4815,4815,4815,0
20230630,165000,777889090,4815,4815,4815,4815,0
20230630,164900,777889090,4815,4815,4815,4815,0
20230630,164800,777889090,4815,4815,4815,4815,0
20230630,164700,777889090,4815,4815,4815,4815,0
20230630,164600,777889090,4815,4815,4815,4815,0
20230630,164500,777889090,4815,4815,4815,4815,0
20230630,164400,777889090,4815,4815,4815,4815,0
20230630,164300,777889090,4815,4815,4815,4815,0
20230630,164200,777889090,4815,4815,4815,4815,0
20230630,164100,777889090,4815,4815,4815,4815,1717
20230630,164000,777889090,4815,4815,4815,4815,0
20230630,163900,777889090,4815,4815,4815,4815,0
20230630,163800,777889090,4815,4815,4815,4815,0
20230630,163700,777889090,4815,4815,4815,4815,0
20230630,163600,777889090,4815,4815,4815,4815,0
20230630,163500,777889090,4815,4815,4815,4815,0
20230630,163400,777889090,4815,4815,4815,4815,0
20230630,163300,777889090,4815,4815,4815,4815,0
20230630,163200,777889090,4815,4815,4815,4815,0
20230630,163100,777889090,4815,4815,4815,4815,0
20230630,163000,777889090,4815,4815,4815,4815,0
20230630,162900,777889090,4815,4815,4815,4815,0
20230630,162800,777889090,4815,4815,4815,4815,0
20230630,162700,777889090,4815,4815,4815,4815,0
20230630,162600,777889090,4815,4815,4815,4815,0
20230630,162500,777889090,4815,4815,4815,4815,0
20230630,162400,777889090,4815,4815,4815,4815,0
20230630,162300,777889090,4815,4815,4815,4815,0
20230630,162200,777889090,4815,4815,4815,4815,0
20230630,162100,777889090,4815,4815,4815,4815,0
20230630,162000,777889090,4815,4815,4815,4815,0
20230630,161900,777889090,4815,4815,4815,4815,0
20230630,161800,777889090,4815,4815,4815,4815,0
20230630,161700,777889090,4815,4815,4815,4815,0
20230630,161600,777889090,4815,4815,4815,4815,0
20230630,161500,777889090,4815,4815,4815,4815,0
20230630,161400,777889090,4815,4815,4815,4815,0
20230630,161300,777889090,4815,4815,4815,4815,0
20230630,161200,777889090,4815,4815,4815,4815,0
20230630,161100,777889090,4815,4815,4815,4815,1717
20230630,161000,777889090,4815,4815,4815,4815,0
20230630,160900,777889090,4815,4815,4815,4815,0
20230630,160800,777889090,4815,4815,4815,4815,0
20230630,160700,777889090,4815,4815,4815,4815,0
20230630,160600,777889090,4815,4815,4815,4815,0
20230630,160500,777889090,4815,4815,4815,4815,0
20230630,160400,777889090,4815,4815,4815,4815,0
20230630,160300,777889090,4815,4815,4815,4815,0
20230630,160200,777889090,4815,4815,4815,4815,0
20230630,160100,777889090,4815,4815,4815,4815,0
20230630,160000,777889090,4815,4815,4815,4815,0
20230630,155900,777889090,4815,4815,4815,4815,0
20230630,155800,777889090,4815,4815,4815,4815,0
20230630,155700,777889090,4815,4815,4815,4815,0
20230630,155600,777889090,4815,4815,4815,4815,0
20230630,155500,777889090,4815,4815,4815,4815,0
20230630,155400,777889090,4815,4815,4815,4815,0
20230630,155300,777889090,4815,4815,4815,4815,0
20230630,155200,777889090,4815,4815,4815,4815,0
20230630,155100,777889090,4815,4815,4815,4815,0
20230630,155000,777889090,4815,4815,4815,4815,0
20230630,154900,777889090,4815,4815,4815,4815,0
20230630,154800,777889090,4815,4815,4815,4815,0
20230630,154700,777889090,4815,4815,4815,4815,0
20230630,154600,777889090,4815,4815,4815,4815,0
20230630,154500,777889090,4815,4815,4815,4815,0
20230630,154400,777889090,4815,4815,4815,4815,0
20230630,154300,777889090,4815,4815,4815,4815,0
20230630,154200,777889090,4815,4815,4815,4815,0
20230630,154100,777889090,4815,4815,4815,4815,1717
20230630,154000,777889090,4815,4815,4815,4815,0
20230630,153900,777889090,4815,4815,4815,4815,0
20230630,153800,777889090,4815,4815,4815,4815,0
20230630,153700,777889090,4815,4815,4815,4815,0
20230630,153600,777889090,4815,4815,4815,4815,0
20230630,153500,777889090,4815,4815,4815,4815,0
20230630,153400,777889090,4815,4815,4815,4815,0
20230630,153300,777889090,4815,4815,4815,4815,0
20230630,153200,777889090,4815,4815,4815,4815,0
20230630,153100,777889090,4815,4815,4815,4815,0
20230630,153000,777889090,4815,4815,4815,4815,1717
20230630,152900,769621735,4805,4805,4805,4805,0
20230630,152800,769621735,4805,4805,4805,4805,0
20230630,152700,769621735,4805,4805,4805,4805,0
20230630,152600,769621735,4805,4805,4805,4805,0
20230630,152500,769621735,4805,4805,4805,4805,0
20230630,152400,769621735,4805,4805,4805,4805,0
20230630,152300,769621735,4805,4805,4805,4805,0
20230630,152200,769621735,4805,4805,4805,4805,0
20230630,152100,769621735,4805,4805,4805,4805,0
20230630,152000,769621735,4805,4805,4805,4805,0
20230630,151900,769621735,4805,4810,4815,4790,275
20230630,151800,768299175,4815,4810,4815,4810,51
20230630,151700,768053860,4815,4815,4815,4815,217
20230630,151600,767009005,4815,4805,4815,4790,1026
20230630,151500,762086545,4800,4800,4805,4800,19
20230630,151400,761995340,4805,4800,4805,4800,80
20230630,151300,761611330,4805,4805,4805,4805,287
20230630,151200,760232295,4805,4800,4805,4800,21
20230630,151100,760131490,4805,4800,4805,4800,51
20230630,151000,759886685,4805,4805,4805,4805,0
20230630,150900,759886685,4805,4805,4805,4805,1129
20230630,150800,754461840,4815,4805,4815,4805,86
20230630,150700,754048600,4815,4820,4820,4815,452
20230630,150600,751872215,4815,4815,4815,4810,4098
20230630,150500,732149600,4815,4815,4820,4815,35
20230630,150400,731981065,4820,4820,4820,4815,109
20230630,150300,731456215,4815,4815,4815,4815,2
20230630,150200,731446585,4820,4820,4820,4820,388
20230630,150100,729576425,4820,4815,4820,4815,3
20230630,150000,729561975,4820,4820,4820,4815,94
20230630,145900,729109020,4815,4815,4815,4815,502
20230630,145800,726691890,4815,4815,4815,4815,1
20230630,145700,726687075,4820,4820,4820,4820,12
20230630,145600,726629235,4835,4835,4835,4830,1335
20230630,145500,720179610,4840,4830,4840,4830,574
20230630,145400,717406080,4830,4830,4830,4830,0
20230630,145300,717406080,4830,4820,4830,4820,766
20230630,145200,713710185,4825,4820,4825,4820,605
20230630,145100,710794075,4805,4815,4820,4805,1061
20230630,145000,705690530,4825,4825,4825,4825,0
20230630,144900,705690530,4825,4825,4825,4825,0
20230630,144800,705690530,4825,4820,4825,4820,502
20230630,144700,703270880,4825,4820,4825,4820,239
20230630,144600,702118895,4825,4825,4825,4820,1010
20230630,144500,697248995,4830,4830,4830,4830,2
20230630,144400,697239335,4830,4830,4830,4830,484
20230630,144300,694901615,4835,4835,4835,4835,0
20230630,144200,694901615,4835,4835,4835,4835,0
20230630,144100,694901615,4835,4835,4835,4835,1
20230630,144000,694896780,4835,4835,4835,4835,1
20230630,143900,694891945,4835,4835,4835,4830,353
20230630,143800,693186455,4835,4840,4840,4835,357
20230630,143700,691460310,4840,4830,4840,4830,2529
20230630,143600,679235525,4830,4830,4830,4830,0
20230630,143500,679235525,4830,4830,4830,4830,2
20230630,143400,679225865,4830,4830,4830,4830,1
20230630,143300,679221035,4830,4830,4830,4830,0
20230630,143200,679221035,4830,4830,4830,4825,1250
20230630,143100,673189775,4830,4825,4830,4825,505
20230630,143000,670753140,4825,4825,4825,4825,6
20230630,142900,670724190,4825,4825,4825,4825,0
20230630,142800,670724190,4825,4825,4825,4825,617
20230630,142700,667747165,4825,4825,4825,4825,200
20230630,142600,666782165,4825,4820,4825,4820,447
20230630,142500,664627615,4820,4820,4820,4820,38
20230630,142400,664444455,4820,4820,4820,4820,0
20230630,142300,664444455,4820,4820,4820,4820,0
20230630,142200,664444455,4820,4815,4820,4815,144
20230630,142100,663751090,4815,4815,4815,4815,81
20230630,142000,663361075,4820,4815,4820,4815,1205
20230630,141900,657557720,4815,4815,4815,4815,0
20230630,141800,657557720,4815,4820,4820,4815,2641
20230630,141700,644841300,4815,4810,4815,4810,1758
20230630,141600,636385090,4810,4810,4810,4810,0
20230630,141500,636385090,4810,4810,4810,4810,81
20230630,141400,635995480,4810,4810,4810,4810,1
20230630,141300,635990670,4810,4805,4810,4805,58
20230630,141200,635711975,4810,4810,4810,4810,0
20230630,141100,635711975,4810,4810,4810,4810,0
20230630,141000,635711975,4810,4810,4810,4810,0
20230630,140900,635711975,4810,4810,4810,4810,0
20230630,140800,635711975,4810,4810,4810,4810,0
20230630,140700,635711975,4810,4805,4810,4805,316
20230630,140600,634193590,4810,4810,4810,4810,1
20230630,140500,634188780,4805,4805,4805,4805,721
20230630,140400,630724375,4810,4810,4810,4810,1
20230630,140300,630719565,4810,4805,4810,4805,993
20230630,140200,625944275,4805,4805,4805,4805,0
20230630,140100,625944275,4805,4805,4805,4805,0
20230630,140000,625944275,4805,4815,4815,4800,1769
20230630,135900,617440150,4820,4820,4820,4820,25
20230630,135800,617319650,4820,4790,4820,4790,1021
20230630,135700,612417625,4790,4785,4790,4785,3
20230630,135600,612403265,4790,4785,4790,4785,61
20230630,135500,612111255,4790,4790,4790,4790,300
20230630,135400,610674255,4790,4785,4790,4785,277
20230630,135300,609348805,4785,4790,4790,4785,529
20230630,135200,606817415,4790,4790,4790,4790,0
20230630,135100,606817415,4790,4785,4790,4785,185
20230630,135000,605932185,4785,4790,4790,4785,36
20230630,134900,605759800,4795,4795,4795,4795,0
20230630,134800,605759800,4795,4795,4795,4795,2
20230630,134700,605750210,4790,4785,4790,4785,1007
20230630,134600,600926945,4785,4785,4785,4785,0
20230630,134500,600926945,4785,4780,4785,4780,450
20230630,134400,598775940,4780,4780,4780,4780,25
20230630,134300,598656440,4780,4780,4780,4780,0
20230630,134200,598656440,4780,4775,4780,4775,16
20230630,134100,598580035,4775,4780,4780,4775,27
20230630,134000,598450985,4775,4775,4775,4775,0
20230630,133900,598450985,4775,4775,4775,4775,4
20230630,133800,598431885,4775,4780,4780,4775,41
20230630,133700,598235985,4775,4775,4775,4775,102
20230630,133600,597748935,4780,4775,4780,4775,18
20230630,133500,597662980,4780,4780,4780,4780,25
20230630,133400,597543480,4780,4780,4780,4780,0
20230630,133300,597543480,4780,4780,4780,4780,5
20230630,133200,597519580,4780,4780,4780,4780,32
20230630,133100,597366620,4780,4780,4780,4780,0
20230630,133000,597366620,4780,4780,4780,4780,26
20230630,132900,597242340,4775,4790,4790,4770,2205
20230630,132800,586708755,4785,4790,4790,4785,5
20230630,132700,586684825,4785,4785,4785,4785,0
20230630,132600,586684825,4785,4785,4790,4785,50
20230630,132500,586445435,4790,4790,4790,4790,0
20230630,132400,586445435,4790,4790,4790,4790,0
20230630,132300,586445435,4790,4790,4790,4790,50
20230630,132200,586205935,4790,4790,4790,4790,0
20230630,132100,586205935,4790,4790,4790,4790,1
20230630,132000,586201145,4780,4795,4795,4780,3049
20230630,131900,571591925,4795,4800,4800,4795,53
20230630,131800,571337645,4800,4800,4800,4800,226
20230630,131700,570252845,4795,4795,4795,4795,2
20230630,131600,570243255,4800,4795,4800,4795,27
20230630,131500,570113785,4800,4800,4800,4800,35
20230630,131400,569945785,4800,4800,4800,4800,10
20230630,131300,569897785,4795,4795,4795,4795,2
20230630,131200,569888195,4800,4800,4800,4800,25
20230630,131100,569768195,4800,4800,4800,4800,0
20230630,131000,569768195,4800,4800,4800,4800,0
20230630,130900,569768195,4800,4800,4800,4800,25
20230630,130800,569648195,4800,4800,4800,4800,0
20230630,130700,569648195,4800,4795,4800,4795,3
20230630,130600,569633805,4795,4780,4795,4780,1131
20230630,130500,564219015,4785,4785,4785,4785,1
20230630,130400,564214230,4780,4780,4780,4780,63
20230630,130300,563913090,4785,4785,4785,4785,25
20230630,130200,563793465,4780,4780,4780,4780,4
20230630,130100,563774345,4785,4785,4785,4780,86
20230630,130000,563363250,4780,4785,4785,4780,68
20230630,125900,563037880,4785,4780,4785,4780,23
20230630,125800,562927935,4785,4785,4785,4785,0
20230630,125700,562927935,4785,4785,4785,4780,93
20230630,125600,562483265,4785,4785,4785,4785,1
20230630,125500,562478480,4780,4785,4785,4780,7
20230630,125400,562445015,4780,4780,4785,4780,52
20230630,125300,562196325,4780,4785,4785,4780,27
20230630,125200,562067260,4780,4780,4780,4780,23
20230630,125100,561957320,4785,4780,4785,4780,56
20230630,125000,561689500,4785,4785,4785,4785,0
20230630,124900,561689500,4785,4785,4785,4785,0
20230630,124800,561689500,4785,4775,4785,4775,27
20230630,124700,561560315,4785,4785,4785,4785,0
20230630,124600,561560315,4785,4775,4785,4775,983
20230630,124500,556866480,4775,4785,4785,4770,2038
20230630,124400,547138700,4780,4780,4785,4780,30
20230630,124300,546995290,4785,4780,4785,4780,168
20230630,124200,546191615,4785,4785,4785,4780,24
20230630,124100,546076885,4780,4780,4780,4780,2
20230630,124000,546067325,4785,4785,4785,4780,77
20230630,123900,545699130,4785,4780,4785,4780,38
20230630,123800,545517485,4785,4785,4785,4785,0
20230630,123700,545517485,4785,4785,4785,4785,25
20230630,123600,545397860,4780,4780,4780,4780,4
20230630,123500,545378740,4785,4785,4785,4785,0
20230630,123400,545378740,4785,4780,4785,4780,23
20230630,123300,545268795,4775,4790,4790,4775,683
20230630,123200,541999910,4790,4790,4790,4790,0
20230630,123100,541999910,4790,4790,4790,4790,26
20230630,123000,541875370,4790,4790,4790,4790,23
20230630,122900,541765200,4790,4790,4790,4790,0
20230630,122800,541765200,4790,4785,4790,4785,45
20230630,122700,541549745,4790,4790,4790,4790,12
20230630,122600,541492265,4795,4795,4795,4795,0
20230630,122500,541492265,4795,4795,4795,4795,25
20230630,122400,541372390,4795,4800,4800,4785,2049
20230630,122300,531566755,4795,4795,4795,4795,64
20230630,122200,531259875,4810,4815,4815,4810,1146
20230630,122100,525747245,4815,4815,4815,4815,0
20230630,122000,525747245,4815,4795,4820,4795,2349
20230630,121900,514455735,4780,4800,4800,4780,2045
20230630,121800,504674265,4800,4790,4800,4790,904
20230630,121700,500344075,4780,4790,4790,4780,2500
20230630,121600,488386225,4795,4795,4795,4795,58
20230630,121500,488108115,4795,4795,4795,4795,0
20230630,121400,488108115,4795,4790,4795,4790,29
20230630,121300,487969200,4790,4790,4790,4790,883
20230630,121200,483739630,4785,4785,4785,4785,106
20230630,121100,483232420,4785,4785,4785,4785,0
20230630,121000,483232420,4785,4795,4795,4785,167
20230630,120900,482433105,4805,4795,4805,4795,3
20230630,120800,482418710,4805,4800,4805,4790,3001
20230630,120700,468031890,4805,4805,4805,4805,25
20230630,120600,467911765,4805,4805,4805,4805,0
20230630,120500,467911765,4805,4800,4805,4800,103
20230630,120400,467417235,4805,4805,4805,4805,4
20230630,120300,467398015,4805,4800,4805,4800,6
20230630,120200,467369205,4800,4805,4805,4800,77
20230630,120100,466999480,4800,4800,4800,4800,2
20230630,120000,466989880,4805,4805,4805,4805,28
20230630,115900,466855340,4800,4805,4805,4800,62
20230630,115800,466557565,4805,4800,4805,4800,27
20230630,115700,466427960,4800,4800,4805,4800,49
20230630,115600,466192710,4800,4805,4805,4800,49
20230630,115500,465957385,4810,4820,4830,4810,2537
20230630,115400,453746495,4825,4825,4825,4825,36
20230630,115300,453572795,4825,4825,4825,4825,28
20230630,115200,453437695,4825,4825,4830,4825,72
20230630,115100,453090245,4830,4825,4830,4825,92
20230630,115000,452646295,4825,4830,4835,4825,115
20230630,114900,452090890,4830,4830,4830,4830,10
20230630,114800,452042590,4830,4830,4830,4830,10
20230630,114700,451994290,4830,4830,4830,4830,25
20230630,114600,451873540,4830,4835,4835,4830,174
20230630,114500,451032570,4840,4840,4840,4840,0
20230630,114400,451032570,4840,4830,4840,4830,5001
20230630,114300,426859885,4830,4830,4830,4830,11
20230630,114200,426806755,4825,4830,4830,4825,170
20230630,114100,425986435,4830,4830,4830,4830,32
20230630,114000,425831875,4830,4830,4830,4830,24
20230630,113900,425715955,4830,4830,4830,4830,15
20230630,113800,425643505,4830,4825,4830,4825,279
20230630,113700,424297100,4830,4830,4830,4830,17
20230630,113600,424214990,4830,4830,4830,4830,37
20230630,113500,424036280,4835,4835,4835,4830,780
20230630,113400,420268250,4835,4810,4835,4810,4780
20230630,113300,397212955,4810,4800,4810,4800,641
20230630,113200,394134825,4800,4800,4800,4790,292
20230630,113100,392733975,4800,4800,4800,4800,10
20230630,113000,392685975,4800,4800,4800,4795,33
20230630,112900,392527685,4800,4800,4800,4790,457
20230630,112800,390335865,4805,4805,4805,4800,409
20230630,112700,388371605,4810,4815,4815,4810,298
20230630,112600,386938045,4815,4820,4820,4805,2115
20230630,112500,376756775,4820,4825,4825,4820,19
20230630,112400,376665130,4820,4825,4825,4820,39
20230630,112300,376477025,4825,4825,4825,4820,29
20230630,112200,376337180,4825,4820,4825,4820,300
20230630,112100,374891120,4825,4825,4825,4825,25
20230630,112000,374770495,4825,4825,4825,4820,51
20230630,111900,374524425,4830,4830,4830,4825,296
20230630,111800,373096160,4830,4830,4830,4830,28
20230630,111700,372960920,4830,4830,4830,4825,13
20230630,111600,372898140,4830,4825,4830,4825,102
20230630,111500,372405770,4825,4825,4825,4825,236
20230630,111400,371267070,4825,4825,4825,4825,20
20230630,111300,371170570,4825,4825,4825,4815,6
20230630,111200,371141640,4825,4820,4825,4820,33
20230630,111100,370982575,4820,4830,4830,4820,1055
20230630,111000,365892485,4830,4830,4830,4830,12
20230630,110900,365834525,4830,4830,4830,4830,27
20230630,110800,365704115,4830,4830,4830,4830,13
20230630,110700,365641325,4825,4825,4830,4825,520
20230630,110600,363132260,4825,4815,4825,4815,1113
20230630,110500,357771910,4815,4810,4815,4810,28
20230630,110400,357637170,4815,4810,4815,4805,1368
20230630,110300,351055720,4810,4805,4810,4805,145
20230630,110200,350358370,4810,4805,4810,4805,261
20230630,110100,349104215,4810,4810,4810,4810,15
20230630,110000,349032065,4810,4810,4810,4805,42
20230630,105900,348830055,4810,4810,4810,4810,83
20230630,105800,348430825,4810,4815,4815,4810,11
20230630,105700,348377910,4810,4810,4815,4810,581
20230630,105600,345583170,4815,4810,4815,4810,541
20230630,105500,342980950,4805,4810,4810,4805,94
20230630,105400,342528940,4815,4815,4815,4810,218
20230630,105300,341480305,4815,4810,4815,4810,152
20230630,105200,340749130,4815,4815,4815,4815,26
20230630,105100,340623940,4815,4810,4815,4810,392
20230630,105000,338738365,4810,4815,4815,4810,16
20230630,104900,338661350,4815,4815,4815,4810,56
20230630,104800,338391855,4810,4815,4815,4810,14
20230630,104700,338324465,4815,4820,4820,4815,81
20230630,104600,337934395,4820,4820,4820,4815,599
20230630,104500,335050075,4820,4820,4820,4815,310
20230630,104400,333557365,4820,4820,4820,4820,21
20230630,104300,333456145,4815,4815,4815,4815,64
20230630,104200,333147985,4820,4810,4830,4810,4260
20230630,104100,312637030,4830,4815,4830,4815,2232
20230630,104000,301889905,4825,4800,4830,4800,3210
20230630,103900,286438020,4800,4800,4805,4800,93
20230630,103800,285991565,4800,4800,4805,4800,232
20230630,103700,284877910,4805,4795,4805,4795,267
20230630,103600,283596325,4800,4800,4800,4795,37
20230630,103500,283418850,4795,4785,4795,4785,1326
20230630,103400,277071030,4780,4775,4780,4775,2036
20230630,103300,267348650,4770,4770,4775,4770,75
20230630,103200,266990850,4770,4775,4775,4770,15
20230630,103100,266919250,4770,4770,4775,4770,80
20230630,103000,266537400,4775,4770,4775,4770,14
20230630,102900,266470570,4775,4775,4775,4770,19
20230630,102800,266379885,4770,4775,4775,4770,58
20230630,102700,266103095,4775,4770,4775,4770,67
20230630,102600,265783450,4775,4775,4775,4770,15
20230630,102500,265711845,4770,4770,4775,4770,96
20230630,102400,265253800,4775,4780,4780,4770,1176
20230630,102300,259642070,4780,4780,4780,4780,70
20230630,102200,259307470,4785,4780,4785,4780,42
20230630,102100,259106535,4785,4780,4785,4780,33
20230630,102000,258948740,4780,4790,4790,4780,130
20230630,101900,258326630,4795,4805,4805,4795,251
20230630,101800,257121165,4810,4795,4810,4790,1827
20230630,101700,248359375,4795,4795,4795,4795,6
20230630,101600,248330605,4800,4800,4800,4795,61
20230630,101500,248037925,4795,4795,4795,4795,0
20230630,101400,248037925,4795,4795,4800,4790,1435
20230630,101300,241155555,4790,4790,4795,4790,42
20230630,101200,240954325,4790,4790,4795,4790,112
20230630,101100,240417840,4790,4790,4790,4775,771
20230630,101000,236725565,4785,4775,4785,4775,2131
20230630,100900,226529420,4775,4760,4775,4760,1607
20230630,100800,218874140,4760,4760,4760,4760,26
20230630,100700,218750380,4760,4755,4760,4755,129
20230630,100600,218136935,4760,4760,4760,4760,10
20230630,100500,218089335,4755,4755,4755,4755,25
20230630,100400,217970460,4765,4750,4765,4750,194
20230630,100300,217047235,4750,4750,4750,4750,10
20230630,100200,216999735,4750,4765,4765,4750,34
20230630,100100,216838080,4750,4735,4765,4735,3319
20230630,100000,201080495,4730,4730,4735,4730,85
20230630,095900,200678260,4735,4730,4735,4730,28
20230630,095800,200545690,4735,4730,4735,4730,263
20230630,095700,199301695,4735,4730,4735,4730,407
20230630,095600,197376570,4730,4705,4735,4705,3259
20230630,095500,182005965,4705,4700,4705,4700,406
20230630,095400,180096215,4700,4670,4735,4665,4304
20230630,095300,159902410,4670,4670,4670,4670,27
20230630,095200,159776320,4670,4670,4670,4670,26
20230630,095100,159654900,4670,4670,4670,4670,402
20230630,095000,157777560,4675,4675,4675,4675,35
20230630,094900,157613935,4675,4675,4675,4675,233
20230630,094800,156524660,4680,4690,4690,4680,360
20230630,094700,154836670,4695,4690,4695,4690,37
20230630,094600,154662965,4695,4695,4700,4695,117
20230630,094500,154113600,4700,4700,4700,4700,412
20230630,094400,152177200,4700,4705,4705,4700,109
20230630,094300,151664725,4705,4710,4710,4705,107
20230630,094200,151161235,4710,4680,4720,4680,1899
20230630,094100,142219835,4680,4675,4685,4675,145
20230630,094000,141541110,4675,4680,4685,4675,91
20230630,093900,141115355,4675,4670,4675,4670,299
20230630,093800,139717665,4670,4660,4675,4660,161
20230630,093700,138966120,4655,4655,4660,4650,602
20230630,093600,136163775,4655,4670,4670,4650,367
20230630,093500,134455220,4670,4685,4685,4670,74
20230630,093400,134109245,4680,4685,4685,4680,80
20230630,093300,133734695,4680,4680,4680,4670,346
20230630,093200,132117670,4680,4675,4680,4675,20
20230630,093100,132024120,4675,4675,4675,4675,0
20230630,093000,132024120,4675,4705,4705,4675,28
20230630,092900,131892445,4705,4705,4705,4705,69
20230630,092800,131567800,4700,4730,4730,4700,603
20230630,092700,128721660,4730,4660,4730,4645,676
20230630,092600,125569745,4660,4660,4660,4660,1
20230630,092500,125565085,4660,4660,4660,4660,0
20230630,092400,125565085,4660,4640,4665,4640,2655
20230630,092300,113196485,4640,4640,4640,4640,27
20230630,092200,113071205,4655,4655,4655,4655,0
20230630,092100,113071205,4655,4640,4655,4640,518
20230630,092000,110666280,4640,4640,4640,4640,108
20230630,091900,110165160,4635,4635,4635,4635,10
20230630,091800,110118810,4640,4650,4650,4640,392
20230630,091700,108296345,4660,4660,4660,4660,70
20230630,091600,107970145,4660,4625,4660,4625,583
20230630,091500,105254485,4620,4645,4645,4615,832
20230630,091400,101406295,4650,4660,4660,4650,3729
20230630,091300,84049680,4660,4660,4660,4660,0
20230630,091200,84049680,4660,4660,4660,4660,126
20230630,091100,83462520,4665,4670,4670,4655,932
20230630,091000,79116835,4675,4695,4695,4675,385
20230630,090900,77310415,4690,4695,4700,4690,1437
20230630,090800,70566570,4700,4700,4700,4695,860
20230630,090700,66527930,4700,4700,4710,4695,1625
20230630,090600,58885685,4710,4700,4710,4700,1895
20230630,090500,49969530,4710,4710,4710,4700,1007
20230630,090400,45230615,4710,4720,4720,4710,2115
20230630,090300,35258340,4720,4720,4720,4720,4
20230630,090200,35239460,4725,4735,4735,4725,1854
20230630,090100,26471455,4745,4745,4745,4745,38
20230630,090000,26291145,4750,4740,4780,4735,5547