KissMeData/069540/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193100,10138297895,3335,3335,3335,3335,23299
20230630,193000,10138297895,3335,3335,3335,3335,0
20230630,192900,10138297895,3335,3335,3335,3335,0
20230630,192800,10138297895,3335,3335,3335,3335,0
20230630,192700,10138297895,3335,3335,3335,3335,0
20230630,192600,10138297895,3335,3335,3335,3335,0
20230630,192500,10138297895,3335,3335,3335,3335,0
20230630,192400,10138297895,3335,3335,3335,3335,0
20230630,192300,10138297895,3335,3335,3335,3335,0
20230630,192200,10138297895,3335,3335,3335,3335,0
20230630,192100,10138297895,3335,3335,3335,3335,0
20230630,192000,10138297895,3335,3335,3335,3335,0
20230630,191900,10138297895,3335,3335,3335,3335,0
20230630,191800,10138297895,3335,3335,3335,3335,0
20230630,191700,10138297895,3335,3335,3335,3335,0
20230630,191600,10138297895,3335,3335,3335,3335,0
20230630,191500,10138297895,3335,3335,3335,3335,0
20230630,191400,10138297895,3335,3335,3335,3335,0
20230630,191300,10138297895,3335,3335,3335,3335,0
20230630,191200,10138297895,3335,3335,3335,3335,0
20230630,191100,10138297895,3335,3335,3335,3335,0
20230630,191000,10138297895,3335,3335,3335,3335,0
20230630,190900,10138297895,3335,3335,3335,3335,0
20230630,190800,10138297895,3335,3335,3335,3335,0
20230630,190700,10138297895,3335,3335,3335,3335,0
20230630,190600,10138297895,3335,3335,3335,3335,0
20230630,190500,10138297895,3335,3335,3335,3335,0
20230630,190400,10138297895,3335,3335,3335,3335,0
20230630,190300,10138297895,3335,3335,3335,3335,0
20230630,190200,10138297895,3335,3335,3335,3335,0
20230630,190100,10138297895,3335,3335,3335,3335,23299
20230630,190000,10138297895,3335,3335,3335,3335,0
20230630,185900,10138297895,3335,3335,3335,3335,0
20230630,185800,10138297895,3335,3335,3335,3335,0
20230630,185700,10138297895,3335,3335,3335,3335,0
20230630,185600,10138297895,3335,3335,3335,3335,0
20230630,185500,10138297895,3335,3335,3335,3335,0
20230630,185400,10138297895,3335,3335,3335,3335,0
20230630,185300,10138297895,3335,3335,3335,3335,0
20230630,185200,10138297895,3335,3335,3335,3335,0
20230630,185100,10138297895,3335,3335,3335,3335,0
20230630,185000,10138297895,3335,3335,3335,3335,0
20230630,184900,10138297895,3335,3335,3335,3335,0
20230630,184800,10138297895,3335,3335,3335,3335,0
20230630,184700,10138297895,3335,3335,3335,3335,0
20230630,184600,10138297895,3335,3335,3335,3335,0
20230630,184500,10138297895,3335,3335,3335,3335,0
20230630,184400,10138297895,3335,3335,3335,3335,0
20230630,184300,10138297895,3335,3335,3335,3335,0
20230630,184200,10138297895,3335,3335,3335,3335,0
20230630,184100,10138297895,3335,3335,3335,3335,0
20230630,184000,10138297895,3335,3335,3335,3335,0
20230630,183900,10138297895,3335,3335,3335,3335,0
20230630,183800,10138297895,3335,3335,3335,3335,0
20230630,183700,10138297895,3335,3335,3335,3335,0
20230630,183600,10138297895,3335,3335,3335,3335,0
20230630,183500,10138297895,3335,3335,3335,3335,0
20230630,183400,10138297895,3335,3335,3335,3335,0
20230630,183300,10138297895,3335,3335,3335,3335,0
20230630,183200,10138297895,3335,3335,3335,3335,0
20230630,183100,10138297895,3335,3335,3335,3335,23299
20230630,183000,10138297895,3335,3335,3335,3335,0
20230630,182900,10138297895,3335,3335,3335,3335,0
20230630,182800,10138297895,3335,3335,3335,3335,0
20230630,182700,10138297895,3335,3335,3335,3335,0
20230630,182600,10138297895,3335,3335,3335,3335,0
20230630,182500,10138297895,3335,3335,3335,3335,0
20230630,182400,10138297895,3335,3335,3335,3335,0
20230630,182300,10138297895,3335,3335,3335,3335,0
20230630,182200,10138297895,3335,3335,3335,3335,0
20230630,182100,10138297895,3335,3335,3335,3335,0
20230630,182000,10138297895,3335,3335,3335,3335,0
20230630,181900,10138297895,3335,3335,3335,3335,0
20230630,181800,10138297895,3335,3335,3335,3335,0
20230630,181700,10138297895,3335,3335,3335,3335,0
20230630,181600,10138297895,3335,3335,3335,3335,0
20230630,181500,10138297895,3335,3335,3335,3335,0
20230630,181400,10138297895,3335,3335,3335,3335,0
20230630,181300,10138297895,3335,3335,3335,3335,0
20230630,181200,10138297895,3335,3335,3335,3335,0
20230630,181100,10138297895,3335,3335,3335,3335,0
20230630,181000,10138297895,3335,3335,3335,3335,0
20230630,180900,10138297895,3335,3335,3335,3335,0
20230630,180800,10138297895,3335,3335,3335,3335,0
20230630,180700,10138297895,3335,3335,3335,3335,0
20230630,180600,10138297895,3335,3335,3335,3335,0
20230630,180500,10138297895,3335,3335,3335,3335,0
20230630,180400,10138297895,3335,3335,3335,3335,0
20230630,180300,10138297895,3335,3335,3335,3335,0
20230630,180200,10138297895,3335,3335,3335,3335,0
20230630,180100,10138297895,3335,3335,3335,3335,23299
20230630,180000,10138297895,3335,3335,3335,3335,0
20230630,175900,10138297895,3335,3335,3335,3335,0
20230630,175800,10138297895,3335,3335,3335,3335,0
20230630,175700,10138297895,3335,3335,3335,3335,0
20230630,175600,10138297895,3335,3335,3335,3335,0
20230630,175500,10138297895,3335,3335,3335,3335,0
20230630,175400,10138297895,3335,3335,3335,3335,0
20230630,175300,10138297895,3335,3335,3335,3335,0
20230630,175200,10138297895,3335,3335,3335,3335,0
20230630,175100,10138297895,3335,3335,3335,3335,0
20230630,175000,10138297895,3335,3335,3335,3335,0
20230630,174900,10138297895,3335,3335,3335,3335,0
20230630,174800,10138297895,3335,3335,3335,3335,0
20230630,174700,10138297895,3335,3335,3335,3335,0
20230630,174600,10138297895,3335,3335,3335,3335,0
20230630,174500,10138297895,3335,3335,3335,3335,0
20230630,174400,10138297895,3335,3335,3335,3335,0
20230630,174300,10138297895,3335,3335,3335,3335,0
20230630,174200,10138297895,3335,3335,3335,3335,0
20230630,174100,10138297895,3335,3335,3335,3335,0
20230630,174000,10138297895,3335,3335,3335,3335,0
20230630,173900,10138297895,3335,3335,3335,3335,0
20230630,173800,10138297895,3335,3335,3335,3335,0
20230630,173700,10138297895,3335,3335,3335,3335,0
20230630,173600,10138297895,3335,3335,3335,3335,0
20230630,173500,10138297895,3335,3335,3335,3335,0
20230630,173400,10138297895,3335,3335,3335,3335,0
20230630,173300,10138297895,3335,3335,3335,3335,0
20230630,173200,10138297895,3335,3335,3335,3335,0
20230630,173100,10138297895,3335,3335,3335,3335,23299
20230630,173000,10138297895,3335,3335,3335,3335,0
20230630,172900,10138297895,3335,3335,3335,3335,0
20230630,172800,10138297895,3335,3335,3335,3335,0
20230630,172700,10138297895,3335,3335,3335,3335,0
20230630,172600,10138297895,3335,3335,3335,3335,0
20230630,172500,10138297895,3335,3335,3335,3335,0
20230630,172400,10138297895,3335,3335,3335,3335,0
20230630,172300,10138297895,3335,3335,3335,3335,0
20230630,172200,10138297895,3335,3335,3335,3335,0
20230630,172100,10138297895,3335,3335,3335,3335,0
20230630,172000,10138297895,3335,3335,3335,3335,0
20230630,171900,10138297895,3335,3335,3335,3335,0
20230630,171800,10138297895,3335,3335,3335,3335,0
20230630,171700,10138297895,3335,3335,3335,3335,0
20230630,171600,10138297895,3335,3335,3335,3335,0
20230630,171500,10138297895,3335,3335,3335,3335,0
20230630,171400,10138297895,3335,3335,3335,3335,0
20230630,171300,10138297895,3335,3335,3335,3335,0
20230630,171200,10138297895,3335,3335,3335,3335,0
20230630,171100,10138297895,3335,3335,3335,3335,0
20230630,171000,10138297895,3335,3335,3335,3335,0
20230630,170900,10138297895,3335,3335,3335,3335,0
20230630,170800,10138297895,3335,3335,3335,3335,0
20230630,170700,10138297895,3335,3335,3335,3335,0
20230630,170600,10138297895,3335,3335,3335,3335,0
20230630,170500,10138297895,3335,3335,3335,3335,0
20230630,170400,10138297895,3335,3335,3335,3335,0
20230630,170300,10138297895,3335,3335,3335,3335,0
20230630,170200,10138297895,3335,3335,3335,3335,0
20230630,170100,10138297895,3335,3335,3335,3335,23299
20230630,170000,10138297895,3335,3335,3335,3335,0
20230630,165900,10138297895,3335,3335,3335,3335,0
20230630,165800,10138297895,3335,3335,3335,3335,0
20230630,165700,10138297895,3335,3335,3335,3335,0
20230630,165600,10138297895,3335,3335,3335,3335,0
20230630,165500,10138297895,3335,3335,3335,3335,0
20230630,165400,10138297895,3335,3335,3335,3335,0
20230630,165300,10138297895,3335,3335,3335,3335,0
20230630,165200,10138297895,3335,3335,3335,3335,0
20230630,165100,10138297895,3335,3335,3335,3335,0
20230630,165000,10138297895,3335,3335,3335,3335,0
20230630,164900,10138297895,3335,3335,3335,3335,0
20230630,164800,10138297895,3335,3335,3335,3335,0
20230630,164700,10138297895,3335,3335,3335,3335,0
20230630,164600,10138297895,3335,3335,3335,3335,0
20230630,164500,10138297895,3335,3335,3335,3335,0
20230630,164400,10138297895,3335,3335,3335,3335,0
20230630,164300,10138297895,3335,3335,3335,3335,0
20230630,164200,10138297895,3335,3335,3335,3335,0
20230630,164100,10138297895,3335,3335,3335,3335,0
20230630,164000,10138297895,3335,3335,3335,3335,0
20230630,163900,10138297895,3335,3335,3335,3335,0
20230630,163800,10138297895,3335,3335,3335,3335,0
20230630,163700,10138297895,3335,3335,3335,3335,0
20230630,163600,10138297895,3335,3335,3335,3335,0
20230630,163500,10138297895,3335,3335,3335,3335,0
20230630,163400,10138297895,3335,3335,3335,3335,0
20230630,163300,10138297895,3335,3335,3335,3335,0
20230630,163200,10138297895,3335,3335,3335,3335,0
20230630,163100,10138297895,3335,3335,3335,3335,23299
20230630,163000,10138297895,3335,3335,3335,3335,0
20230630,162900,10138297895,3335,3335,3335,3335,0
20230630,162800,10138297895,3335,3335,3335,3335,0
20230630,162700,10138297895,3335,3335,3335,3335,0
20230630,162600,10138297895,3335,3335,3335,3335,0
20230630,162500,10138297895,3335,3335,3335,3335,0
20230630,162400,10138297895,3335,3335,3335,3335,0
20230630,162300,10138297895,3335,3335,3335,3335,0
20230630,162200,10138297895,3335,3335,3335,3335,0
20230630,162100,10138297895,3335,3335,3335,3335,0
20230630,162000,10138297895,3335,3335,3335,3335,0
20230630,161900,10138297895,3335,3335,3335,3335,0
20230630,161800,10138297895,3335,3335,3335,3335,0
20230630,161700,10138297895,3335,3335,3335,3335,0
20230630,161600,10138297895,3335,3335,3335,3335,0
20230630,161500,10138297895,3335,3335,3335,3335,0
20230630,161400,10138297895,3335,3335,3335,3335,0
20230630,161300,10138297895,3335,3335,3335,3335,0
20230630,161200,10138297895,3335,3335,3335,3335,0
20230630,161100,10138297895,3335,3335,3335,3335,0
20230630,161000,10138297895,3335,3335,3335,3335,0
20230630,160900,10138297895,3335,3335,3335,3335,0
20230630,160800,10138297895,3335,3335,3335,3335,0
20230630,160700,10138297895,3335,3335,3335,3335,0
20230630,160600,10138297895,3335,3335,3335,3335,0
20230630,160500,10138297895,3335,3335,3335,3335,0
20230630,160400,10138297895,3335,3335,3335,3335,0
20230630,160300,10138297895,3335,3335,3335,3335,0
20230630,160200,10138297895,3335,3335,3335,3335,0
20230630,160100,10138297895,3335,3335,3335,3335,23299
20230630,160000,10138297895,3335,3335,3335,3335,0
20230630,155900,10138297895,3335,3335,3335,3335,0
20230630,155800,10138297895,3335,3335,3335,3335,0
20230630,155700,10138297895,3335,3335,3335,3335,0
20230630,155600,10138297895,3335,3335,3335,3335,0
20230630,155500,10138297895,3335,3335,3335,3335,0
20230630,155400,10138297895,3335,3335,3335,3335,0
20230630,155300,10138297895,3335,3335,3335,3335,0
20230630,155200,10138297895,3335,3335,3335,3335,0
20230630,155100,10138297895,3335,3335,3335,3335,0
20230630,155000,10138297895,3335,3335,3335,3335,0
20230630,154900,10138297895,3335,3335,3335,3335,0
20230630,154800,10138297895,3335,3335,3335,3335,0
20230630,154700,10138297895,3335,3335,3335,3335,0
20230630,154600,10138297895,3335,3335,3335,3335,0
20230630,154500,10138297895,3335,3335,3335,3335,0
20230630,154400,10138297895,3335,3335,3335,3335,0
20230630,154300,10138297895,3335,3335,3335,3335,0
20230630,154200,10138297895,3335,3335,3335,3335,0
20230630,154100,10138297895,3335,3335,3335,3335,0
20230630,154000,10138297895,3335,3335,3335,3335,0
20230630,153900,10138297895,3335,3335,3335,3335,0
20230630,153800,10138297895,3335,3335,3335,3335,0
20230630,153700,10138297895,3335,3335,3335,3335,0
20230630,153600,10138297895,3335,3335,3335,3335,0
20230630,153500,10138297895,3335,3335,3335,3335,0
20230630,153400,10138297895,3335,3335,3335,3335,0
20230630,153300,10138297895,3335,3335,3335,3335,0
20230630,153200,10138297895,3335,3335,3335,3335,0
20230630,153100,10138297895,3335,3335,3335,3335,23299
20230630,153000,10138297895,3335,3335,3335,3335,23299
20230630,152900,10060595730,3365,3365,3365,3365,0
20230630,152800,10060595730,3365,3365,3365,3365,0
20230630,152700,10060595730,3365,3365,3365,3365,0
20230630,152600,10060595730,3365,3365,3365,3365,0
20230630,152500,10060595730,3365,3365,3365,3365,0
20230630,152400,10060595730,3365,3365,3365,3365,0
20230630,152300,10060595730,3365,3365,3365,3365,0
20230630,152200,10060595730,3365,3365,3365,3365,0
20230630,152100,10060595730,3365,3365,3365,3365,0
20230630,152000,10060595730,3365,3365,3365,3365,0
20230630,151900,10060595730,3365,3350,3375,3325,3479
20230630,151800,10048921265,3350,3340,3355,3325,3894
20230630,151700,10035879540,3340,3315,3345,3310,5538
20230630,151600,10017472515,3315,3360,3365,3295,35845
20230630,151500,9898383395,3360,3370,3370,3360,3531
20230630,151400,9886511565,3380,3365,3380,3360,4743
20230630,151300,9870558105,3360,3370,3370,3360,4447
20230630,151200,9855591580,3360,3380,3395,3360,9844
20230630,151100,9822432955,3400,3390,3400,3370,11166
20230630,151000,9784669835,3390,3415,3415,3390,1567
20230630,150900,9779352250,3415,3430,3430,3395,2866
20230630,150800,9769580095,3430,3400,3440,3395,9874
20230630,150700,9735851195,3395,3410,3410,3395,375
20230630,150600,9734576895,3410,3395,3410,3385,1392
20230630,150500,9729861570,3390,3390,3415,3385,2081
20230630,150400,9722807450,3385,3385,3415,3385,3896
20230630,150300,9709529185,3380,3385,3405,3370,2562
20230630,150200,9700846455,3370,3385,3410,3370,1813
20230630,150100,9694699890,3385,3410,3415,3375,2027
20230630,150000,9687825895,3415,3395,3425,3380,3763
20230630,145900,9674991780,3400,3390,3400,3375,1565
20230630,145800,9669689980,3380,3390,3395,3380,942
20230630,145700,9666495800,3395,3390,3395,3360,4684
20230630,145600,9650726750,3395,3390,3400,3390,3083
20230630,145500,9640275040,3355,3390,3390,3355,4922
20230630,145400,9623686545,3390,3365,3420,3360,3584
20230630,145300,9611578100,3360,3370,3370,3355,5714
20230630,145200,9592361570,3370,3390,3400,3370,7519
20230630,145100,9566939020,3390,3425,3425,3385,12102
20230630,145000,9525761830,3435,3445,3500,3410,47969
20230630,144900,9359830465,3430,3405,3470,3405,38597
20230630,144800,9227111240,3405,3415,3415,3390,4398
20230630,144700,9212108755,3415,3410,3415,3385,5011
20230630,144600,9195059705,3410,3390,3415,3390,7978
20230630,144500,9167846240,3400,3370,3400,3370,5336
20230630,144400,9149809160,3385,3375,3385,3360,1158
20230630,144300,9145904390,3360,3395,3400,3355,2110
20230630,144200,9138759665,3395,3390,3400,3355,11011
20230630,144100,9101504745,3390,3375,3390,3355,2782
20230630,144000,9092105170,3380,3385,3385,3340,16750
20230630,143900,9035917425,3385,3355,3390,3350,4747
20230630,143800,9019930600,3355,3385,3390,3350,7791
20230630,143700,8993719430,3385,3365,3390,3355,7889
20230630,143600,8967182385,3360,3365,3370,3350,9693
20230630,143500,8934637350,3365,3400,3400,3365,9964
20230630,143400,8900926995,3385,3375,3410,3355,9468
20230630,143300,8868861770,3375,3355,3375,3350,9306
20230630,143200,8837610370,3375,3375,3400,3350,13648
20230630,143100,8791736165,3375,3365,3405,3350,24609
20230630,143000,8708979660,3365,3480,3480,3365,42701
20230630,142900,8563436865,3480,3455,3490,3410,32808
20230630,142800,8450002500,3450,3495,3570,3395,87752
20230630,142700,8143768675,3485,3365,3535,3355,121248
20230630,142600,7720763080,3355,3345,3360,3340,1679
20230630,142500,7715129190,3350,3315,3355,3300,7086
20230630,142400,7691577685,3325,3325,3330,3280,8714
20230630,142300,7662748850,3325,3330,3335,3320,2483
20230630,142200,7654481995,3330,3315,3340,3305,2593
20230630,142100,7645876635,3285,3310,3315,3285,3606
20230630,142000,7633974255,3315,3280,3330,3275,7398
20230630,141900,7609557165,3275,3340,3340,3275,17761
20230630,141800,7550849435,3340,3330,3345,3325,3705
20230630,141700,7538493225,3330,3325,3335,3315,4586
20230630,141600,7523274400,3325,3325,3340,3305,7306
20230630,141500,7498992710,3310,3375,3385,3305,22110
20230630,141400,7425286020,3375,3400,3400,3325,17011
20230630,141300,7368055145,3400,3360,3455,3360,35885
20230630,141200,7245485200,3360,3380,3395,3300,47505
20230630,141100,7086587170,3385,3425,3435,3380,13971
20230630,141000,7039134760,3425,3390,3435,3365,51539
20230630,140900,6864303200,3390,3520,3535,3370,85576
20230630,140800,6570734170,3520,3570,3630,3520,124705
20230630,140700,6124709500,3585,3515,3615,3510,110953
20230630,140600,5730367750,3515,3590,3620,3455,106207
20230630,140500,5351201605,3625,3625,3625,3625,0
20230630,140400,5351201605,3625,3455,3625,3455,214290
20230630,140300,4589557755,3455,3295,3500,3295,93802
20230630,140200,4265921195,3295,3270,3305,3270,7593
20230630,140100,4240916695,3265,3265,3265,3265,169
20230630,140000,4240364910,3265,3250,3265,3250,716
20230630,135900,4238029735,3250,3250,3255,3250,749
20230630,135800,4235592450,3250,3250,3250,3250,4
20230630,135700,4235579450,3245,3245,3250,3245,633
20230630,135600,4233524850,3265,3245,3265,3245,53
20230630,135500,4233352825,3245,3255,3270,3235,531
20230630,135400,4231623685,3235,3250,3250,3225,1088
20230630,135300,4228102115,3260,3260,3270,3260,348
20230630,135200,4226967475,3270,3265,3270,3260,362
20230630,135100,4225785445,3265,3265,3265,3265,30
20230630,135000,4225687495,3265,3230,3270,3225,1306
20230630,134900,4221438480,3230,3245,3250,3225,1739
20230630,134800,4215815955,3250,3235,3250,3215,834
20230630,134700,4213124930,3235,3245,3245,3235,348
20230630,134600,4211998105,3240,3240,3245,3240,459
20230630,134500,4210509270,3245,3245,3245,3245,527
20230630,134400,4208799155,3245,3265,3265,3245,41
20230630,134300,4208665465,3265,3265,3265,3260,1005
20230630,134200,4205384840,3265,3235,3265,3235,334
20230630,134100,4204302705,3230,3245,3245,3230,702
20230630,134000,4202030695,3255,3255,3255,3255,474
20230630,133900,4200487825,3255,3270,3275,3255,2248
20230630,133800,4193142155,3280,3280,3295,3280,5604
20230630,133700,4174744910,3280,3260,3285,3260,3636
20230630,133600,4162827370,3255,3255,3270,3250,3074
20230630,133500,4152820865,3230,3220,3250,3220,8916
20230630,133400,4123973820,3230,3215,3230,3200,2118
20230630,133300,4117180355,3220,3220,3225,3215,1819
20230630,133200,4111325220,3225,3220,3235,3220,855
20230630,133100,4108564360,3220,3235,3235,3220,380
20230630,133000,4107340730,3235,3255,3255,3235,682
20230630,132900,4105133110,3255,3240,3255,3240,530
20230630,132800,4103410795,3235,3220,3245,3215,6900
20230630,132700,4081116275,3225,3225,3230,3225,332
20230630,132600,4080045535,3210,3205,3225,3185,5824
20230630,132500,4061333800,3210,3200,3210,3200,489
20230630,132400,4059767070,3200,3200,3205,3175,1249
20230630,132300,4055789960,3200,3210,3210,3175,9700
20230630,132200,4024870050,3215,3200,3230,3200,672
20230630,132100,4022705575,3215,3225,3225,3215,251
20230630,132000,4021897475,3225,3200,3225,3200,790
20230630,131900,4019358885,3200,3205,3205,3190,784
20230630,131800,4016851995,3210,3210,3250,3205,1152
20230630,131700,4013139190,3215,3260,3260,3195,6602
20230630,131600,3991859040,3270,3170,3295,3155,28828
20230630,131500,3898843375,3170,3185,3190,3160,9157
20230630,131400,3869800790,3190,3225,3225,3190,8959
20230630,131300,3841058210,3225,3195,3235,3195,2637
20230630,131200,3832584560,3195,3195,3195,3185,2197
20230630,131100,3825572300,3195,3210,3210,3170,10585
20230630,131000,3791884360,3210,3215,3215,3170,11467
20230630,130900,3755224205,3215,3245,3245,3205,13160
20230630,130800,3712867220,3220,3275,3285,3215,22013
20230630,130700,3641405995,3275,3350,3350,3255,24398
20230630,130600,3561020565,3355,3350,3380,3330,8784
20230630,130500,3531630545,3350,3420,3425,3350,31670
20230630,130400,3424072995,3415,3365,3430,3330,35394
20230630,130300,3304075075,3350,3365,3380,3320,50812
20230630,130200,3134277720,3365,3430,3440,3365,39573
20230630,130100,2999903270,3415,3400,3440,3390,37844
20230630,130000,2870926620,3400,3435,3495,3375,49167
20230630,125900,2702699905,3430,3535,3535,3425,59711
20230630,125800,2494896335,3535,3530,3580,3510,95506
20230630,125700,2155962315,3525,3455,3600,3435,224537
20230630,125600,1363998440,3490,3275,3500,3270,102296
20230630,125500,1013400600,3280,3305,3310,3280,8498
20230630,125400,985354485,3305,3325,3330,3280,11896
20230630,125300,946100095,3325,3265,3360,3260,13840
20230630,125200,900093285,3260,3260,3305,3260,5506
20230630,125100,882039845,3270,3240,3345,3240,13408
20230630,125000,837905415,3245,3225,3245,3220,4634
20230630,124900,822963655,3225,3225,3250,3220,4556
20230630,124800,808253055,3225,3240,3260,3220,4357
20230630,124700,794181690,3260,3195,3330,3185,23274
20230630,124600,718095990,3195,3365,3365,3170,36533
20230630,124500,599068125,3360,3300,3425,3245,82385
20230630,124400,322592345,3305,3305,3305,3305,0
20230630,124300,322592345,3305,3305,3305,3305,0
20230630,124200,322592345,3305,3180,3305,3180,21063
20230630,124100,254333025,3175,3145,3180,3135,3533
20230630,124000,243212115,3150,3120,3150,3115,7216
20230630,123900,220637425,3115,3115,3115,3115,0
20230630,123800,220637425,3115,3115,3115,3115,50
20230630,123700,220481675,3110,3110,3110,3110,50
20230630,123600,220326175,3110,3110,3110,3110,0
20230630,123500,220326175,3110,3110,3110,3110,0
20230630,123400,220326175,3110,3110,3110,3110,98
20230630,123300,220021395,3110,3110,3110,3110,1012
20230630,123200,216874075,3110,3110,3110,3110,0
20230630,123100,216874075,3110,3110,3110,3110,1701
20230630,123000,211583965,3125,3125,3125,3125,3
20230630,122900,211574590,3125,3125,3125,3125,0
20230630,122800,211574590,3125,3125,3125,3125,0
20230630,122700,211574590,3125,3125,3130,3125,28
20230630,122600,211486985,3120,3105,3120,3105,1013
20230630,122500,208331090,3100,3100,3100,3100,39
20230630,122400,208210190,3100,3100,3100,3100,3
20230630,122300,208200890,3105,3085,3105,3085,3051
20230630,122200,198746455,3080,3080,3080,3080,1
20230630,122100,198743375,3075,3075,3075,3075,0
20230630,122000,198743375,3075,3075,3075,3075,0
20230630,121900,198743375,3075,3075,3075,3075,0
20230630,121800,198743375,3075,3075,3075,3075,1
20230630,121700,198740300,3070,3070,3070,3070,11
20230630,121600,198706530,3065,3065,3065,3065,1
20230630,121500,198703465,3055,3055,3055,3055,2
20230630,121400,198697355,3065,3060,3065,3060,10
20230630,121300,198666710,3055,3055,3055,3055,0
20230630,121200,198666710,3055,3055,3055,3055,0
20230630,121100,198666710,3055,3055,3055,3055,0
20230630,121000,198666710,3055,3055,3055,3055,0
20230630,120900,198666710,3055,3055,3055,3055,120
20230630,120800,198300110,3060,3060,3060,3060,494
20230630,120700,196788470,3070,3080,3080,3070,457
20230630,120600,195385470,3080,3080,3080,3080,5673
20230630,120500,177912630,3080,3080,3080,3080,0
20230630,120400,177912630,3080,3080,3080,3080,10
20230630,120300,177881830,3080,3080,3080,3080,0
20230630,120200,177881830,3080,3080,3080,3080,0
20230630,120100,177881830,3080,3080,3080,3080,47
20230630,120000,177737070,3080,3080,3080,3080,1230
20230630,115900,173948670,3085,3080,3085,3080,70
20230630,115800,173733045,3080,3085,3085,3080,1174
20230630,115700,170117045,3085,3085,3085,3085,616
20230630,115600,168216685,3085,3085,3085,3085,7
20230630,115500,168195090,3090,3090,3095,3085,114
20230630,115400,167842360,3085,3085,3085,3085,1
20230630,115300,167839275,3085,3085,3085,3085,1
20230630,115200,167836190,3085,3085,3085,3085,36
20230630,115100,167725130,3095,3090,3095,3090,10
20230630,115000,167694185,3085,3085,3085,3085,2
20230630,114900,167688015,3085,3085,3085,3085,0
20230630,114800,167688015,3085,3085,3085,3085,6
20230630,114700,167669505,3085,3085,3085,3085,1
20230630,114600,167666420,3090,3090,3090,3090,37
20230630,114500,167552090,3090,3090,3090,3090,0
20230630,114400,167552090,3090,3090,3090,3090,0
20230630,114300,167552090,3090,3090,3090,3090,2
20230630,114200,167545910,3095,3095,3095,3095,2
20230630,114100,167539720,3090,3090,3090,3090,8
20230630,114000,167515000,3090,3090,3090,3090,45
20230630,113900,167375950,3090,3090,3090,3090,2
20230630,113800,167369770,3080,3080,3080,3080,0
20230630,113700,167369770,3080,3080,3080,3080,0
20230630,113600,167369770,3080,3080,3080,3080,1
20230630,113500,167366690,3100,3090,3100,3090,4
20230630,113400,167354310,3100,3100,3100,3100,0
20230630,113300,167354310,3100,3080,3100,3080,1000
20230630,113200,164268450,3080,3080,3080,3080,0
20230630,113100,164268450,3080,3080,3080,3080,0
20230630,113000,164268450,3080,3080,3080,3080,0
20230630,112900,164268450,3080,3070,3080,3070,686
20230630,112800,162162130,3080,3080,3080,3080,0
20230630,112700,162162130,3080,3080,3080,3080,656
20230630,112600,160141650,3075,3075,3075,3075,50
20230630,112500,159987900,3070,3075,3075,3070,11
20230630,112400,159954080,3070,3070,3070,3070,0
20230630,112300,159954080,3070,3070,3080,3070,21
20230630,112200,159889510,3080,3080,3080,3080,0
20230630,112100,159889510,3080,3080,3080,3080,10
20230630,112000,159858710,3070,3070,3070,3070,5
20230630,111900,159843360,3070,3070,3070,3070,684
20230630,111800,157743480,3060,3070,3070,3060,1000
20230630,111700,154683420,3075,3075,3075,3075,0
20230630,111600,154683420,3075,3075,3075,3075,0
20230630,111500,154683420,3075,3075,3075,3075,0
20230630,111400,154683420,3075,3075,3075,3075,2
20230630,111300,154677270,3075,3075,3075,3075,0
20230630,111200,154677270,3075,3100,3100,3075,2666
20230630,111100,146455525,3100,3100,3100,3100,0
20230630,111000,146455525,3100,3100,3100,3100,0
20230630,110900,146455525,3100,3100,3100,3100,4
20230630,110800,146443125,3100,3100,3100,3100,247
20230630,110700,145677425,3100,3100,3100,3100,262
20230630,110600,144865225,3100,3120,3120,3100,7028
20230630,110500,123029920,3120,3115,3120,3115,90
20230630,110400,122749460,3135,3135,3135,3135,0
20230630,110300,122749460,3135,3140,3145,3120,3047
20230630,110200,113183065,3140,3130,3140,3130,214
20230630,110100,112511655,3135,3130,3135,3130,139
20230630,110000,112076420,3140,3125,3140,3120,1258
20230630,105900,108134720,3130,3115,3130,3115,219
20230630,105800,107451160,3115,3115,3125,3110,101
20230630,105700,107136520,3115,3105,3125,3105,770
20230630,105600,104735420,3100,3095,3100,3095,336
20230630,105500,103694500,3095,3080,3095,3080,804
20230630,105400,101212565,3080,3075,3080,3075,20
20230630,105300,101151060,3085,3080,3090,3080,515
20230630,105200,99562235,3095,3075,3095,3070,1250
20230630,105100,95707610,3095,3080,3100,3070,474
20230630,105000,94252190,3100,3065,3100,3065,755
20230630,104900,91919750,3070,3065,3070,3065,19
20230630,104800,91861425,3070,3065,3070,3055,14
20230630,104700,91818605,3075,3040,3075,3040,1013
20230630,104600,88706995,3050,3040,3050,3040,138
20230630,104500,88286770,3045,3040,3045,3040,20
20230630,104400,88225875,3030,3030,3030,3030,0
20230630,104300,88225875,3030,3040,3045,3030,164
20230630,104200,87728910,3045,3040,3045,3040,17
20230630,104100,87677225,3050,3040,3055,3040,351
20230630,104000,86605070,3050,3030,3050,3030,368
20230630,103900,85486435,3030,3030,3030,3030,58
20230630,103800,85310695,3030,3055,3065,3025,10064
20230630,103700,54565220,3070,3005,3070,3005,88
20230630,103600,54298525,3030,3030,3030,3030,0
20230630,103500,54298525,3030,3030,3030,3030,0
20230630,103400,54298525,3030,3010,3030,3010,16
20230630,103300,54250200,3015,3015,3015,3015,0
20230630,103200,54250200,3015,3010,3020,3010,8
20230630,103100,54226085,3005,3020,3020,3005,3898
20230630,103000,42461625,3025,3010,3025,3010,1252
20230630,102900,38687905,3015,3015,3015,3015,0
20230630,102800,38687905,3015,3000,3015,3000,746
20230630,102700,36449075,3000,2985,3000,2985,331
20230630,102600,35459035,2985,2985,2985,2985,9
20230630,102500,35432170,2985,2985,2985,2985,9
20230630,102400,35405305,2985,2985,2985,2985,10
20230630,102300,35375455,2980,2980,2980,2980,127
20230630,102200,34996995,2980,2980,2980,2980,1
20230630,102100,34994015,2975,2975,2975,2975,67
20230630,102000,34794690,2975,2975,2975,2975,3
20230630,101900,34785765,2950,2950,2950,2950,0
20230630,101800,34785765,2950,2950,2950,2950,0
20230630,101700,34785765,2950,2950,2950,2950,1
20230630,101600,34782815,2945,2945,2945,2945,0
20230630,101500,34782815,2945,2945,2945,2945,0
20230630,101400,34782815,2945,2945,2945,2945,0
20230630,101300,34782815,2945,2945,2945,2945,0
20230630,101200,34782815,2945,2945,2945,2945,0
20230630,101100,34782815,2945,2945,2945,2945,0
20230630,101000,34782815,2945,2945,2945,2945,0
20230630,100900,34782815,2945,2945,2945,2945,0
20230630,100800,34782815,2945,2945,2945,2945,0
20230630,100700,34782815,2945,2945,2945,2945,0
20230630,100600,34782815,2945,2945,2945,2945,0
20230630,100500,34782815,2945,2945,2945,2945,0
20230630,100400,34782815,2945,2945,2945,2945,0
20230630,100300,34782815,2945,2945,2945,2945,0
20230630,100200,34782815,2945,2945,2945,2945,50
20230630,100100,34635565,2975,2955,2975,2955,100
20230630,100000,34339260,2945,2940,2945,2940,101
20230630,095900,34042315,2950,2950,2950,2950,0
20230630,095800,34042315,2950,2950,2950,2950,334
20230630,095700,33057015,2950,2945,2950,2945,74
20230630,095600,32838785,2955,2955,2955,2955,0
20230630,095500,32838785,2955,2945,2955,2945,22
20230630,095400,32773855,2945,2945,2945,2945,0
20230630,095300,32773855,2945,2950,2950,2945,729
20230630,095200,30626700,2950,2950,2950,2950,4
20230630,095100,30614900,2950,2950,2950,2950,5
20230630,095000,30600150,2950,2950,2950,2950,5
20230630,094900,30585400,2955,2955,2955,2955,0
20230630,094800,30585400,2955,2955,2955,2955,0
20230630,094700,30585400,2955,2955,2955,2955,0
20230630,094600,30585400,2955,2955,2955,2955,0
20230630,094500,30585400,2955,2955,2955,2955,0
20230630,094400,30585400,2955,2955,2955,2955,0
20230630,094300,30585400,2955,2955,2955,2955,22
20230630,094200,30520390,2960,2950,2960,2950,22
20230630,094100,30455330,2950,2950,2950,2950,80
20230630,094000,30219330,2950,2935,2950,2935,581
20230630,093900,28508165,2935,2935,2940,2935,1562
20230630,093800,23923645,2940,2950,2950,2940,11
20230630,093700,23891295,2940,2940,2940,2940,13
20230630,093600,23853075,2950,2940,2950,2940,31
20230630,093500,23761925,2940,2940,2940,2940,50
20230630,093400,23614925,2940,2950,2955,2940,443
20230630,093300,22311920,2950,2935,2955,2935,360
20230630,093200,21254840,2940,2940,2940,2940,10
20230630,093100,21225440,2940,2945,2945,2935,344
20230630,093000,20214285,2955,2970,2970,2955,1319
20230630,092900,16307595,2970,2970,2970,2970,0
20230630,092800,16307595,2970,2980,2980,2970,186
20230630,092700,15755145,2990,2985,2990,2985,28
20230630,092600,15671545,2975,2970,2975,2970,34
20230630,092500,15570405,2975,2975,2975,2975,0
20230630,092400,15570405,2975,2960,2975,2960,6
20230630,092300,15552580,2960,2965,2965,2960,679
20230630,092200,13540445,2970,2970,2970,2970,29
20230630,092100,13454315,2970,2970,2970,2970,309
20230630,092000,12536585,2965,2965,2965,2965,41
20230630,091900,12415020,2965,2965,2965,2965,5
20230630,091800,12400195,2965,2960,2965,2960,251
20230630,091700,11657005,2960,2960,2960,2960,67
20230630,091600,11458685,2955,2950,2955,2950,1000
20230630,091500,8505110,2940,2950,2950,2940,726
20230630,091400,6370350,2950,2950,2950,2950,2
20230630,091300,6364450,2950,2955,2955,2950,65
20230630,091200,6172380,2960,2960,2960,2960,0
20230630,091100,6172380,2960,2960,2960,2960,11
20230630,091000,6139820,2955,2955,2955,2955,0
20230630,090900,6139820,2955,2955,2960,2955,30
20230630,090800,6051105,2960,2950,2960,2945,38
20230630,090700,5939015,2930,2930,2930,2930,0
20230630,090600,5939015,2930,2930,2930,2930,0
20230630,090500,5939015,2930,2965,2965,2930,901
20230630,090400,3293275,2965,2965,2965,2965,8
20230630,090300,3269555,2990,2990,2990,2990,0
20230630,090200,3269555,2990,2990,2990,2990,0
20230630,090100,3269555,2990,2995,2995,2990,26
20230630,090000,3191690,2910,3005,3005,2890,1073