KissMeData/076080/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193400,983982060,4710,4710,4710,4710,3121
20230630,193300,983982060,4710,4710,4710,4710,0
20230630,193200,983982060,4710,4710,4710,4710,0
20230630,193100,983982060,4710,4710,4710,4710,0
20230630,193000,983982060,4710,4710,4710,4710,0
20230630,192900,983982060,4710,4710,4710,4710,0
20230630,192800,983982060,4710,4710,4710,4710,0
20230630,192700,983982060,4710,4710,4710,4710,0
20230630,192600,983982060,4710,4710,4710,4710,0
20230630,192500,983982060,4710,4710,4710,4710,0
20230630,192400,983982060,4710,4710,4710,4710,0
20230630,192300,983982060,4710,4710,4710,4710,0
20230630,192200,983982060,4710,4710,4710,4710,0
20230630,192100,983982060,4710,4710,4710,4710,0
20230630,192000,983982060,4710,4710,4710,4710,0
20230630,191900,983982060,4710,4710,4710,4710,0
20230630,191800,983982060,4710,4710,4710,4710,0
20230630,191700,983982060,4710,4710,4710,4710,0
20230630,191600,983982060,4710,4710,4710,4710,0
20230630,191500,983982060,4710,4710,4710,4710,0
20230630,191400,983982060,4710,4710,4710,4710,0
20230630,191300,983982060,4710,4710,4710,4710,0
20230630,191200,983982060,4710,4710,4710,4710,0
20230630,191100,983982060,4710,4710,4710,4710,0
20230630,191000,983982060,4710,4710,4710,4710,0
20230630,190900,983982060,4710,4710,4710,4710,0
20230630,190800,983982060,4710,4710,4710,4710,0
20230630,190700,983982060,4710,4710,4710,4710,0
20230630,190600,983982060,4710,4710,4710,4710,0
20230630,190500,983982060,4710,4710,4710,4710,0
20230630,190400,983982060,4710,4710,4710,4710,3121
20230630,190300,983982060,4710,4710,4710,4710,0
20230630,190200,983982060,4710,4710,4710,4710,0
20230630,190100,983982060,4710,4710,4710,4710,0
20230630,190000,983982060,4710,4710,4710,4710,0
20230630,185900,983982060,4710,4710,4710,4710,0
20230630,185800,983982060,4710,4710,4710,4710,0
20230630,185700,983982060,4710,4710,4710,4710,0
20230630,185600,983982060,4710,4710,4710,4710,0
20230630,185500,983982060,4710,4710,4710,4710,0
20230630,185400,983982060,4710,4710,4710,4710,0
20230630,185300,983982060,4710,4710,4710,4710,0
20230630,185200,983982060,4710,4710,4710,4710,0
20230630,185100,983982060,4710,4710,4710,4710,0
20230630,185000,983982060,4710,4710,4710,4710,0
20230630,184900,983982060,4710,4710,4710,4710,0
20230630,184800,983982060,4710,4710,4710,4710,0
20230630,184700,983982060,4710,4710,4710,4710,0
20230630,184600,983982060,4710,4710,4710,4710,0
20230630,184500,983982060,4710,4710,4710,4710,0
20230630,184400,983982060,4710,4710,4710,4710,0
20230630,184300,983982060,4710,4710,4710,4710,0
20230630,184200,983982060,4710,4710,4710,4710,0
20230630,184100,983982060,4710,4710,4710,4710,0
20230630,184000,983982060,4710,4710,4710,4710,0
20230630,183900,983982060,4710,4710,4710,4710,0
20230630,183800,983982060,4710,4710,4710,4710,0
20230630,183700,983982060,4710,4710,4710,4710,0
20230630,183600,983982060,4710,4710,4710,4710,0
20230630,183500,983982060,4710,4710,4710,4710,0
20230630,183400,983982060,4710,4710,4710,4710,3121
20230630,183300,983982060,4710,4710,4710,4710,0
20230630,183200,983982060,4710,4710,4710,4710,0
20230630,183100,983982060,4710,4710,4710,4710,0
20230630,183000,983982060,4710,4710,4710,4710,0
20230630,182900,983982060,4710,4710,4710,4710,0
20230630,182800,983982060,4710,4710,4710,4710,0
20230630,182700,983982060,4710,4710,4710,4710,0
20230630,182600,983982060,4710,4710,4710,4710,0
20230630,182500,983982060,4710,4710,4710,4710,0
20230630,182400,983982060,4710,4710,4710,4710,0
20230630,182300,983982060,4710,4710,4710,4710,0
20230630,182200,983982060,4710,4710,4710,4710,0
20230630,182100,983982060,4710,4710,4710,4710,0
20230630,182000,983982060,4710,4710,4710,4710,0
20230630,181900,983982060,4710,4710,4710,4710,0
20230630,181800,983982060,4710,4710,4710,4710,0
20230630,181700,983982060,4710,4710,4710,4710,0
20230630,181600,983982060,4710,4710,4710,4710,0
20230630,181500,983982060,4710,4710,4710,4710,0
20230630,181400,983982060,4710,4710,4710,4710,0
20230630,181300,983982060,4710,4710,4710,4710,0
20230630,181200,983982060,4710,4710,4710,4710,0
20230630,181100,983982060,4710,4710,4710,4710,0
20230630,181000,983982060,4710,4710,4710,4710,0
20230630,180900,983982060,4710,4710,4710,4710,0
20230630,180800,983982060,4710,4710,4710,4710,0
20230630,180700,983982060,4710,4710,4710,4710,0
20230630,180600,983982060,4710,4710,4710,4710,0
20230630,180500,983982060,4710,4710,4710,4710,0
20230630,180400,983982060,4710,4710,4710,4710,3121
20230630,180300,983982060,4710,4710,4710,4710,0
20230630,180200,983982060,4710,4710,4710,4710,0
20230630,180100,983982060,4710,4710,4710,4710,0
20230630,180000,983982060,4710,4710,4710,4710,0
20230630,175900,983982060,4710,4710,4710,4710,0
20230630,175800,983982060,4710,4710,4710,4710,0
20230630,175700,983982060,4710,4710,4710,4710,0
20230630,175600,983982060,4710,4710,4710,4710,0
20230630,175500,983982060,4710,4710,4710,4710,0
20230630,175400,983982060,4710,4710,4710,4710,0
20230630,175300,983982060,4710,4710,4710,4710,0
20230630,175200,983982060,4710,4710,4710,4710,0
20230630,175100,983982060,4710,4710,4710,4710,0
20230630,175000,983982060,4710,4710,4710,4710,0
20230630,174900,983982060,4710,4710,4710,4710,0
20230630,174800,983982060,4710,4710,4710,4710,0
20230630,174700,983982060,4710,4710,4710,4710,0
20230630,174600,983982060,4710,4710,4710,4710,0
20230630,174500,983982060,4710,4710,4710,4710,0
20230630,174400,983982060,4710,4710,4710,4710,0
20230630,174300,983982060,4710,4710,4710,4710,0
20230630,174200,983982060,4710,4710,4710,4710,0
20230630,174100,983982060,4710,4710,4710,4710,0
20230630,174000,983982060,4710,4710,4710,4710,0
20230630,173900,983982060,4710,4710,4710,4710,0
20230630,173800,983982060,4710,4710,4710,4710,0
20230630,173700,983982060,4710,4710,4710,4710,0
20230630,173600,983982060,4710,4710,4710,4710,0
20230630,173500,983982060,4710,4710,4710,4710,0
20230630,173400,983982060,4710,4710,4710,4710,3121
20230630,173300,983982060,4710,4710,4710,4710,0
20230630,173200,983982060,4710,4710,4710,4710,0
20230630,173100,983982060,4710,4710,4710,4710,0
20230630,173000,983982060,4710,4710,4710,4710,0
20230630,172900,983982060,4710,4710,4710,4710,0
20230630,172800,983982060,4710,4710,4710,4710,0
20230630,172700,983982060,4710,4710,4710,4710,0
20230630,172600,983982060,4710,4710,4710,4710,0
20230630,172500,983982060,4710,4710,4710,4710,0
20230630,172400,983982060,4710,4710,4710,4710,0
20230630,172300,983982060,4710,4710,4710,4710,0
20230630,172200,983982060,4710,4710,4710,4710,0
20230630,172100,983982060,4710,4710,4710,4710,0
20230630,172000,983982060,4710,4710,4710,4710,0
20230630,171900,983982060,4710,4710,4710,4710,0
20230630,171800,983982060,4710,4710,4710,4710,0
20230630,171700,983982060,4710,4710,4710,4710,0
20230630,171600,983982060,4710,4710,4710,4710,0
20230630,171500,983982060,4710,4710,4710,4710,0
20230630,171400,983982060,4710,4710,4710,4710,0
20230630,171300,983982060,4710,4710,4710,4710,0
20230630,171200,983982060,4710,4710,4710,4710,0
20230630,171100,983982060,4710,4710,4710,4710,0
20230630,171000,983982060,4710,4710,4710,4710,0
20230630,170900,983982060,4710,4710,4710,4710,0
20230630,170800,983982060,4710,4710,4710,4710,0
20230630,170700,983982060,4710,4710,4710,4710,0
20230630,170600,983982060,4710,4710,4710,4710,0
20230630,170500,983982060,4710,4710,4710,4710,0
20230630,170400,983982060,4710,4710,4710,4710,3121
20230630,170300,983982060,4710,4710,4710,4710,0
20230630,170200,983982060,4710,4710,4710,4710,0
20230630,170100,983982060,4710,4710,4710,4710,0
20230630,170000,983982060,4710,4710,4710,4710,0
20230630,165900,983982060,4710,4710,4710,4710,0
20230630,165800,983982060,4710,4710,4710,4710,0
20230630,165700,983982060,4710,4710,4710,4710,0
20230630,165600,983982060,4710,4710,4710,4710,0
20230630,165500,983982060,4710,4710,4710,4710,0
20230630,165400,983982060,4710,4710,4710,4710,0
20230630,165300,983982060,4710,4710,4710,4710,0
20230630,165200,983982060,4710,4710,4710,4710,0
20230630,165100,983982060,4710,4710,4710,4710,0
20230630,165000,983982060,4710,4710,4710,4710,0
20230630,164900,983982060,4710,4710,4710,4710,0
20230630,164800,983982060,4710,4710,4710,4710,0
20230630,164700,983982060,4710,4710,4710,4710,0
20230630,164600,983982060,4710,4710,4710,4710,0
20230630,164500,983982060,4710,4710,4710,4710,0
20230630,164400,983982060,4710,4710,4710,4710,0
20230630,164300,983982060,4710,4710,4710,4710,0
20230630,164200,983982060,4710,4710,4710,4710,0
20230630,164100,983982060,4710,4710,4710,4710,0
20230630,164000,983982060,4710,4710,4710,4710,0
20230630,163900,983982060,4710,4710,4710,4710,0
20230630,163800,983982060,4710,4710,4710,4710,0
20230630,163700,983982060,4710,4710,4710,4710,0
20230630,163600,983982060,4710,4710,4710,4710,0
20230630,163500,983982060,4710,4710,4710,4710,0
20230630,163400,983982060,4710,4710,4710,4710,3121
20230630,163300,983982060,4710,4710,4710,4710,0
20230630,163200,983982060,4710,4710,4710,4710,0
20230630,163100,983982060,4710,4710,4710,4710,0
20230630,163000,983982060,4710,4710,4710,4710,0
20230630,162900,983982060,4710,4710,4710,4710,0
20230630,162800,983982060,4710,4710,4710,4710,0
20230630,162700,983982060,4710,4710,4710,4710,0
20230630,162600,983982060,4710,4710,4710,4710,0
20230630,162500,983982060,4710,4710,4710,4710,0
20230630,162400,983982060,4710,4710,4710,4710,0
20230630,162300,983982060,4710,4710,4710,4710,0
20230630,162200,983982060,4710,4710,4710,4710,0
20230630,162100,983982060,4710,4710,4710,4710,0
20230630,162000,983982060,4710,4710,4710,4710,0
20230630,161900,983982060,4710,4710,4710,4710,0
20230630,161800,983982060,4710,4710,4710,4710,0
20230630,161700,983982060,4710,4710,4710,4710,0
20230630,161600,983982060,4710,4710,4710,4710,0
20230630,161500,983982060,4710,4710,4710,4710,0
20230630,161400,983982060,4710,4710,4710,4710,0
20230630,161300,983982060,4710,4710,4710,4710,0
20230630,161200,983982060,4710,4710,4710,4710,0
20230630,161100,983982060,4710,4710,4710,4710,0
20230630,161000,983982060,4710,4710,4710,4710,0
20230630,160900,983982060,4710,4710,4710,4710,0
20230630,160800,983982060,4710,4710,4710,4710,0
20230630,160700,983982060,4710,4710,4710,4710,0
20230630,160600,983982060,4710,4710,4710,4710,0
20230630,160500,983982060,4710,4710,4710,4710,0
20230630,160400,983982060,4710,4710,4710,4710,3121
20230630,160300,983982060,4710,4710,4710,4710,0
20230630,160200,983982060,4710,4710,4710,4710,0
20230630,160100,983982060,4710,4710,4710,4710,0
20230630,160000,983982060,4710,4710,4710,4710,0
20230630,155900,983982060,4710,4710,4710,4710,0
20230630,155800,983982060,4710,4710,4710,4710,0
20230630,155700,983982060,4710,4710,4710,4710,0
20230630,155600,983982060,4710,4710,4710,4710,0
20230630,155500,983982060,4710,4710,4710,4710,0
20230630,155400,983982060,4710,4710,4710,4710,0
20230630,155300,983982060,4710,4710,4710,4710,0
20230630,155200,983982060,4710,4710,4710,4710,0
20230630,155100,983982060,4710,4710,4710,4710,0
20230630,155000,983982060,4710,4710,4710,4710,0
20230630,154900,983982060,4710,4710,4710,4710,0
20230630,154800,983982060,4710,4710,4710,4710,0
20230630,154700,983982060,4710,4710,4710,4710,0
20230630,154600,983982060,4710,4710,4710,4710,0
20230630,154500,983982060,4710,4710,4710,4710,0
20230630,154400,983982060,4710,4710,4710,4710,0
20230630,154300,983982060,4710,4710,4710,4710,0
20230630,154200,983982060,4710,4710,4710,4710,0
20230630,154100,983982060,4710,4710,4710,4710,0
20230630,154000,983982060,4710,4710,4710,4710,0
20230630,153900,983982060,4710,4710,4710,4710,0
20230630,153800,983982060,4710,4710,4710,4710,0
20230630,153700,983982060,4710,4710,4710,4710,0
20230630,153600,983982060,4710,4710,4710,4710,0
20230630,153500,983982060,4710,4710,4710,4710,0
20230630,153400,983982060,4710,4710,4710,4710,3121
20230630,153300,983982060,4710,4710,4710,4710,0
20230630,153200,983982060,4710,4710,4710,4710,0
20230630,153100,983982060,4710,4710,4710,4710,0
20230630,153000,983982060,4710,4710,4710,4710,3121
20230630,152900,969282150,4715,4715,4715,4715,0
20230630,152800,969282150,4715,4715,4715,4715,0
20230630,152700,969282150,4715,4715,4715,4715,0
20230630,152600,969282150,4715,4715,4715,4715,0
20230630,152500,969282150,4715,4715,4715,4715,0
20230630,152400,969282150,4715,4715,4715,4715,0
20230630,152300,969282150,4715,4715,4715,4715,0
20230630,152200,969282150,4715,4715,4715,4715,0
20230630,152100,969282150,4715,4715,4715,4715,0
20230630,152000,969282150,4715,4715,4715,4715,0
20230630,151900,969282150,4715,4710,4715,4710,15
20230630,151800,969211495,4715,4710,4715,4710,269
20230630,151700,967944490,4710,4710,4710,4710,112
20230630,151600,967416970,4710,4710,4710,4710,77
20230630,151500,967054300,4700,4705,4705,4700,500
20230630,151400,964704050,4700,4700,4700,4700,200
20230630,151300,963764050,4710,4710,4710,4710,32
20230630,151200,963613330,4710,4710,4710,4710,14
20230630,151100,963547390,4710,4710,4710,4710,200
20230630,151000,962605390,4710,4710,4710,4710,83
20230630,150900,962214460,4710,4710,4710,4710,311
20230630,150800,960749650,4695,4695,4695,4695,13
20230630,150700,960688615,4710,4695,4710,4695,30
20230630,150600,960547735,4710,4710,4710,4695,32
20230630,150500,960397455,4695,4715,4715,4695,51
20230630,150400,960157990,4715,4715,4715,4715,187
20230630,150300,959276285,4715,4715,4715,4715,11
20230630,150200,959224420,4695,4710,4710,4695,2209
20230630,150100,948820045,4710,4710,4710,4710,0
20230630,150000,948820045,4710,4710,4715,4710,80
20230630,145900,948443105,4700,4715,4715,4700,1080
20230630,145800,943363770,4710,4710,4710,4705,259
20230630,145700,942143920,4710,4710,4710,4705,218
20230630,145600,941117175,4710,4710,4710,4705,21
20230630,145500,941018315,4715,4710,4715,4705,302
20230630,145400,939596325,4715,4705,4715,4705,22
20230630,145300,939492745,4715,4715,4715,4705,56
20230630,145200,939228835,4710,4710,4710,4700,217
20230630,145100,938206870,4710,4690,4710,4690,165
20230630,145000,937431700,4690,4685,4690,4685,15
20230630,144900,937361395,4690,4700,4700,4685,576
20230630,144800,934659450,4690,4690,4690,4690,0
20230630,144700,934659450,4690,4690,4690,4690,292
20230630,144600,933289970,4690,4700,4700,4690,905
20230630,144500,929043415,4710,4710,4710,4710,72
20230630,144400,928704295,4710,4715,4720,4710,33
20230630,144300,928548790,4720,4710,4720,4700,416
20230630,144200,926593515,4710,4710,4710,4710,9
20230630,144100,926551125,4710,4715,4720,4710,294
20230630,144000,925165870,4720,4715,4720,4715,17
20230630,143900,925085655,4725,4725,4725,4720,1071
20230630,143800,920025470,4725,4715,4725,4715,478
20230630,143700,917769550,4720,4720,4720,4710,165
20230630,143600,916991285,4715,4715,4715,4715,68
20230630,143500,916670665,4715,4710,4715,4710,435
20230630,143400,914621350,4710,4700,4710,4700,3267
20230630,143300,899263810,4700,4700,4700,4695,173
20230630,143200,898450740,4700,4695,4700,4695,405
20230630,143100,896549240,4690,4690,4690,4690,754
20230630,143000,893012980,4690,4685,4690,4685,52
20230630,142900,892769355,4685,4680,4685,4680,236
20230630,142800,891663710,4685,4685,4685,4685,77
20230630,142700,891302965,4670,4670,4670,4670,0
20230630,142600,891302965,4670,4670,4670,4670,0
20230630,142500,891302965,4670,4685,4685,4670,11
20230630,142400,891251550,4670,4675,4675,4670,117
20230630,142300,890704580,4675,4685,4685,4675,338
20230630,142200,889122145,4685,4685,4685,4685,32
20230630,142100,888972225,4690,4690,4690,4690,0
20230630,142000,888972225,4690,4685,4690,4685,34
20230630,141900,888812885,4685,4685,4685,4685,16
20230630,141800,888737925,4685,4685,4685,4685,0
20230630,141700,888737925,4685,4685,4685,4685,0
20230630,141600,888737925,4685,4675,4685,4675,767
20230630,141500,885149055,4660,4665,4665,4660,149
20230630,141400,884454000,4665,4665,4670,4665,1081
20230630,141300,879408635,4665,4665,4665,4665,110
20230630,141200,878895485,4665,4665,4665,4665,75
20230630,141100,878545610,4665,4670,4670,4665,274
20230630,141000,877266155,4680,4675,4680,4675,10
20230630,140900,877219395,4665,4665,4665,4665,0
20230630,140800,877219395,4665,4670,4670,4665,15
20230630,140700,877149395,4670,4670,4670,4670,1
20230630,140600,877144725,4670,4670,4670,4670,196
20230630,140500,876229405,4670,4660,4670,4660,528
20230630,140400,873768705,4660,4660,4660,4660,70
20230630,140300,873442505,4670,4670,4670,4670,0
20230630,140200,873442505,4670,4670,4670,4670,6
20230630,140100,873414485,4670,4675,4675,4670,137
20230630,140000,872774355,4675,4675,4675,4675,0
20230630,135900,872774355,4675,4675,4675,4675,65
20230630,135800,872470480,4675,4670,4675,4670,84
20230630,135700,872078115,4670,4665,4670,4660,530
20230630,135600,869606960,4660,4660,4660,4660,0
20230630,135500,869606960,4660,4660,4660,4660,0
20230630,135400,869606960,4660,4660,4660,4660,0
20230630,135300,869606960,4660,4660,4660,4660,1
20230630,135200,869602300,4655,4655,4655,4655,0
20230630,135100,869602300,4655,4655,4655,4655,1
20230630,135000,869597645,4655,4655,4655,4655,4
20230630,134900,869579025,4655,4655,4655,4655,0
20230630,134800,869579025,4655,4670,4670,4655,68
20230630,134700,869261630,4670,4665,4670,4660,65
20230630,134600,868958640,4670,4670,4670,4670,0
20230630,134500,868958640,4670,4670,4670,4670,60
20230630,134400,868678440,4675,4675,4675,4675,0
20230630,134300,868678440,4675,4670,4675,4625,10337
20230630,134200,820724315,4675,4675,4675,4675,13
20230630,134100,820663540,4675,4675,4675,4675,170
20230630,134000,819868790,4670,4670,4670,4670,40
20230630,133900,819681990,4670,4670,4670,4670,0
20230630,133800,819681990,4670,4670,4670,4670,1000
20230630,133700,815011990,4670,4670,4670,4670,1
20230630,133600,815007320,4670,4670,4670,4670,20
20230630,133500,814913920,4660,4660,4660,4660,10967
20230630,133400,763807700,4660,4665,4670,4660,1231
20230630,133300,758068235,4665,4660,4665,4660,525
20230630,133200,755621635,4650,4655,4655,4650,3900
20230630,133100,737485885,4655,4655,4655,4655,0
20230630,133000,737485885,4655,4655,4655,4655,538
20230630,132900,734981495,4655,4655,4655,4655,682
20230630,132800,731806785,4655,4655,4655,4655,380
20230630,132700,730037885,4660,4660,4660,4660,0
20230630,132600,730037885,4660,4660,4660,4660,564
20230630,132500,727409645,4660,4660,4660,4660,1
20230630,132400,727404985,4665,4665,4665,4665,1
20230630,132300,727400320,4650,4650,4650,4650,2100
20230630,132200,717635320,4650,4655,4655,4650,288
20230630,132100,716295845,4655,4655,4665,4655,1507
20230630,132000,709280740,4660,4660,4660,4660,1
20230630,131900,709276080,4655,4665,4665,4655,21
20230630,131800,709178315,4660,4660,4660,4660,0
20230630,131700,709178315,4660,4660,4660,4660,223
20230630,131600,708139135,4660,4660,4660,4660,101
20230630,131500,707668475,4660,4660,4660,4660,0
20230630,131400,707668475,4660,4660,4660,4660,0
20230630,131300,707668475,4660,4660,4660,4660,0
20230630,131200,707668475,4660,4660,4660,4660,0
20230630,131100,707668475,4660,4655,4660,4655,24
20230630,131000,707556745,4655,4655,4655,4655,575
20230630,130900,704880120,4655,4655,4655,4655,170
20230630,130800,704088770,4655,4655,4655,4655,1
20230630,130700,704084115,4655,4655,4655,4655,0
20230630,130600,704084115,4655,4665,4665,4650,151
20230630,130500,703381440,4670,4670,4670,4670,1
20230630,130400,703376770,4665,4665,4665,4665,0
20230630,130300,703376770,4665,4655,4665,4655,1433
20230630,130200,696703685,4650,4650,4650,4650,0
20230630,130100,696703685,4650,4650,4650,4650,0
20230630,130000,696703685,4650,4650,4650,4650,0
20230630,125900,696703685,4650,4650,4650,4650,135
20230630,125800,696075935,4645,4650,4650,4645,250
20230630,125700,694914675,4645,4645,4645,4645,0
20230630,125600,694914675,4645,4645,4645,4645,638
20230630,125500,691951165,4645,4645,4645,4645,0
20230630,125400,691951165,4645,4645,4645,4645,0
20230630,125300,691951165,4645,4645,4645,4645,400
20230630,125200,690093165,4645,4645,4645,4645,251
20230630,125100,688927270,4645,4645,4645,4645,0
20230630,125000,688927270,4645,4645,4645,4645,58
20230630,124900,688657860,4640,4640,4640,4640,10
20230630,124800,688611460,4640,4640,4640,4640,0
20230630,124700,688611460,4640,4640,4640,4640,0
20230630,124600,688611460,4640,4650,4650,4640,185
20230630,124500,687753030,4650,4650,4650,4650,20
20230630,124400,687660030,4650,4650,4650,4650,1150
20230630,124300,682312530,4640,4640,4640,4640,0
20230630,124200,682312530,4640,4640,4640,4640,0
20230630,124100,682312530,4640,4640,4640,4640,0
20230630,124000,682312530,4640,4640,4640,4640,0
20230630,123900,682312530,4640,4640,4640,4640,0
20230630,123800,682312530,4640,4650,4650,4640,190
20230630,123700,681429170,4650,4650,4650,4650,0
20230630,123600,681429170,4650,4650,4650,4650,64
20230630,123500,681131570,4650,4620,4650,4610,20966
20230630,123400,584401725,4620,4620,4620,4610,5190
20230630,123300,560467810,4625,4630,4630,4620,909
20230630,123200,556267600,4635,4625,4635,4625,273
20230630,123100,555004265,4625,4635,4635,4625,1380
20230630,123000,548616035,4635,4635,4635,4635,0
20230630,122900,548616035,4635,4635,4635,4635,751
20230630,122800,545135150,4640,4640,4640,4640,517
20230630,122700,542736270,4640,4640,4640,4640,1
20230630,122600,542731630,4655,4645,4655,4645,56
20230630,122500,542471500,4645,4645,4645,4635,1601
20230630,122400,535044310,4645,4645,4645,4645,18
20230630,122300,534960700,4645,4645,4645,4645,56
20230630,122200,534700580,4645,4650,4650,4645,517
20230630,122100,532296615,4650,4650,4650,4650,1018
20230630,122000,527562915,4650,4645,4650,4645,730
20230630,121900,524168650,4650,4645,4650,4645,49
20230630,121800,523941035,4645,4645,4645,4645,1249
20230630,121700,518139430,4645,4645,4645,4645,50
20230630,121600,517907180,4645,4645,4645,4645,50
20230630,121500,517674930,4645,4650,4650,4645,896
20230630,121400,513510180,4650,4650,4650,4645,483
20230630,121300,511265635,4650,4645,4650,4645,234
20230630,121200,510177580,4645,4645,4645,4645,26
20230630,121100,510056810,4650,4650,4650,4650,236
20230630,121000,508959410,4650,4650,4650,4650,500
20230630,120900,506634410,4650,4655,4655,4650,742
20230630,120800,503183765,4660,4655,4660,4655,202
20230630,120700,502243445,4655,4655,4655,4655,700
20230630,120600,498984945,4655,4655,4655,4655,238
20230630,120500,497877055,4660,4670,4675,4655,544
20230630,120400,495340810,4675,4675,4675,4675,6
20230630,120300,495312760,4675,4660,4675,4660,224
20230630,120200,494268740,4660,4660,4660,4660,0
20230630,120100,494268740,4660,4665,4675,4660,396
20230630,120000,492421355,4675,4675,4675,4670,498
20230630,115900,490094350,4675,4675,4675,4675,360
20230630,115800,488411350,4675,4675,4675,4675,5
20230630,115700,488387975,4675,4675,4680,4675,138
20230630,115600,487742820,4670,4670,4670,4670,0
20230630,115500,487742820,4670,4670,4670,4670,0
20230630,115400,487742820,4670,4670,4670,4670,2
20230630,115300,487733480,4670,4675,4675,4670,4
20230630,115200,487714785,4675,4675,4675,4675,72
20230630,115100,487378185,4670,4670,4670,4670,0
20230630,115000,487378185,4670,4670,4670,4670,41
20230630,114900,487186715,4670,4675,4675,4670,294
20230630,114800,485813730,4675,4675,4675,4675,1
20230630,114700,485809055,4685,4685,4685,4685,9
20230630,114600,485766890,4685,4670,4685,4670,101
20230630,114500,485295205,4670,4685,4685,4670,73
20230630,114400,484954265,4685,4685,4690,4685,55
20230630,114300,484696340,4685,4690,4690,4685,45
20230630,114200,484485305,4690,4690,4690,4690,59
20230630,114100,484208595,4690,4690,4690,4690,2
20230630,114000,484199215,4690,4690,4690,4690,0
20230630,113900,484199215,4690,4690,4690,4690,0
20230630,113800,484199215,4690,4690,4690,4690,3
20230630,113700,484185145,4670,4670,4670,4670,57
20230630,113600,483918955,4670,4680,4680,4670,260
20230630,113500,482703185,4680,4680,4680,4680,0
20230630,113400,482703185,4680,4685,4685,4680,100
20230630,113300,482235145,4690,4690,4690,4690,4
20230630,113200,482216385,4690,4690,4690,4690,0
20230630,113100,482216385,4690,4690,4690,4690,1
20230630,113000,482211695,4690,4690,4690,4690,20
20230630,112900,482117895,4690,4690,4690,4690,0
20230630,112800,482117895,4690,4690,4690,4690,0
20230630,112700,482117895,4690,4690,4690,4690,6
20230630,112600,482089755,4690,4685,4690,4680,24
20230630,112500,481977325,4690,4690,4690,4690,0
20230630,112400,481977325,4690,4690,4690,4690,846
20230630,112300,478009585,4700,4700,4700,4690,157
20230630,112200,477272475,4700,4695,4700,4695,3
20230630,112100,477258385,4700,4700,4700,4700,3
20230630,112000,477244285,4700,4695,4700,4695,56
20230630,111900,476981355,4700,4700,4700,4700,501
20230630,111800,474626655,4695,4695,4695,4695,239
20230630,111700,473504550,4695,4695,4695,4695,1
20230630,111600,473499855,4690,4690,4690,4690,90
20230630,111500,473077755,4690,4695,4695,4690,21
20230630,111400,472979260,4695,4695,4695,4695,20
20230630,111300,472885360,4695,4695,4695,4695,40
20230630,111200,472697560,4695,4700,4700,4695,107
20230630,111100,472194940,4700,4700,4700,4700,4
20230630,111000,472176140,4695,4695,4695,4695,24
20230630,110900,472063460,4700,4700,4700,4700,2
20230630,110800,472054060,4700,4700,4700,4700,0
20230630,110700,472054060,4700,4700,4700,4700,68
20230630,110600,471734460,4700,4700,4700,4700,98
20230630,110500,471273860,4700,4700,4700,4700,10
20230630,110400,471226860,4700,4695,4700,4695,502
20230630,110300,468867920,4695,4695,4695,4695,9
20230630,110200,468825665,4700,4685,4700,4685,11
20230630,110100,468774115,4660,4695,4695,4660,862
20230630,110000,464739495,4695,4695,4695,4695,110
20230630,105900,464223045,4695,4695,4695,4695,0
20230630,105800,464223045,4695,4685,4695,4685,916
20230630,105700,459927995,4690,4685,4690,4685,319
20230630,105600,458433475,4680,4680,4680,4680,0
20230630,105500,458433475,4680,4680,4680,4680,0
20230630,105400,458433475,4680,4680,4680,4680,43
20230630,105300,458232235,4680,4680,4680,4680,280
20230630,105200,456921835,4680,4685,4685,4680,29
20230630,105100,456786085,4685,4685,4685,4685,10
20230630,105000,456739235,4680,4685,4685,4680,210
20230630,104900,455756385,4680,4680,4685,4680,449
20230630,104800,453654065,4660,4680,4680,4660,75
20230630,104700,453304505,4660,4665,4665,4660,50
20230630,104600,453071405,4660,4670,4680,4660,331
20230630,104500,451525230,4660,4670,4670,4660,232
20230630,104400,450442110,4660,4660,4660,4660,0
20230630,104300,450442110,4660,4660,4660,4660,30
20230630,104200,450302310,4645,4675,4675,4645,1207
20230630,104100,444682850,4675,4675,4675,4675,580
20230630,104000,441971350,4670,4670,4670,4670,0
20230630,103900,441971350,4670,4670,4670,4670,100
20230630,103800,441504350,4675,4675,4675,4675,0
20230630,103700,441504350,4675,4675,4675,4675,3
20230630,103600,441490325,4665,4655,4665,4655,2245
20230630,103500,431028185,4655,4650,4655,4650,649
20230630,103400,428008565,4650,4655,4655,4650,366
20230630,103300,426306655,4655,4655,4660,4655,515
20230630,103200,423909305,4655,4655,4655,4655,355
20230630,103100,422256780,4650,4650,4650,4645,184
20230630,103000,421401195,4650,4650,4650,4650,456
20230630,102900,419280795,4650,4650,4650,4650,42
20230630,102800,419085495,4650,4640,4650,4635,378
20230630,102700,417329965,4650,4650,4650,4650,59
20230630,102600,417055615,4650,4650,4650,4650,0
20230630,102500,417055615,4650,4650,4650,4650,81
20230630,102400,416678965,4650,4650,4650,4650,277
20230630,102300,415390915,4660,4660,4660,4660,21
20230630,102200,415293055,4660,4660,4660,4660,515
20230630,102100,412893155,4660,4660,4660,4650,705
20230630,102000,409610355,4660,4660,4660,4660,2
20230630,101900,409601035,4645,4645,4645,4645,130
20230630,101800,408997185,4660,4655,4660,4640,1257
20230630,101700,403154235,4660,4660,4660,4660,20
20230630,101600,403061035,4660,4660,4660,4660,20
20230630,101500,402967835,4660,4660,4660,4660,0
20230630,101400,402967835,4660,4660,4660,4660,6
20230630,101300,402939875,4655,4655,4655,4655,20
20230630,101200,402846775,4660,4660,4660,4660,561
20230630,101100,400232515,4665,4665,4665,4665,1
20230630,101000,400227850,4665,4665,4665,4665,32
20230630,100900,400078570,4665,4665,4665,4665,500
20230630,100800,397746070,4665,4665,4665,4660,394
20230630,100700,395909060,4665,4665,4665,4665,23
20230630,100600,395801765,4675,4675,4675,4675,156
20230630,100500,395072465,4680,4665,4680,4665,17
20230630,100400,394993070,4670,4675,4675,4670,2145
20230630,100300,384973420,4680,4680,4680,4680,233
20230630,100200,383882980,4680,4680,4680,4680,186
20230630,100100,383012500,4680,4680,4680,4680,297
20230630,100000,381622540,4680,4670,4680,4670,142
20230630,095900,380959370,4680,4670,4680,4670,978
20230630,095800,376392070,4670,4675,4675,4670,3961
20230630,095700,357888505,4675,4680,4680,4675,91
20230630,095600,357462775,4680,4680,4680,4680,0
20230630,095500,357462775,4680,4680,4680,4680,156
20230630,095400,356732695,4690,4695,4695,4690,12
20230630,095300,356676405,4695,4695,4695,4695,1
20230630,095200,356671710,4680,4680,4680,4680,1164
20230630,095100,351224190,4680,4680,4680,4680,1
20230630,095000,351219510,4705,4695,4705,4680,28
20230630,094900,351087970,4705,4700,4705,4695,508
20230630,094800,348700880,4705,4700,4705,4700,143
20230630,094700,348028775,4700,4700,4700,4700,359
20230630,094600,346341475,4700,4690,4700,4690,328
20230630,094500,344801645,4695,4680,4695,4670,1606
20230630,094400,337296655,4695,4680,4695,4680,12
20230630,094300,337240465,4700,4700,4700,4700,105
20230630,094200,336746965,4690,4685,4695,4685,940
20230630,094100,332340640,4660,4675,4680,4660,879
20230630,094000,328230100,4670,4670,4670,4640,1343
20230630,093900,321965740,4670,4655,4670,4655,1891
20230630,093800,313158305,4655,4655,4655,4655,21
20230630,093700,313060550,4655,4620,4655,4615,845
20230630,093600,309153755,4615,4650,4650,4615,1300
20230630,093500,303114170,4660,4670,4670,4660,871
20230630,093400,299050975,4670,4665,4670,4665,381
20230630,093300,297273600,4665,4610,4665,4610,5130
20230630,093200,273429125,4605,4625,4630,4605,2673
20230630,093100,261087865,4625,4625,4625,4625,601
20230630,093000,258308240,4615,4600,4615,4595,3135
20230630,092900,243869600,4605,4605,4605,4600,1213
20230630,092800,238288680,4615,4620,4625,4615,386
20230630,092700,236506115,4615,4620,4620,4615,39
20230630,092600,236326105,4620,4625,4625,4620,62
20230630,092500,236039660,4625,4590,4625,4590,932
20230630,092400,231760245,4605,4590,4605,4585,3897
20230630,092300,213863245,4600,4605,4605,4590,1572
20230630,092200,206641665,4595,4595,4605,4595,74
20230630,092100,206301610,4605,4590,4605,4590,237
20230630,092000,205210240,4600,4605,4605,4595,1079
20230630,091900,200249180,4605,4610,4620,4600,1212
20230630,091800,194670705,4620,4600,4620,4600,84
20230630,091700,194282775,4620,4605,4620,4600,6321
20230630,091600,165200480,4605,4630,4630,4605,1735
20230630,091500,157197760,4640,4640,4640,4610,49
20230630,091400,156971520,4640,4615,4640,4600,4910
20230630,091300,134324520,4615,4645,4650,4610,4613
20230630,091200,113022125,4645,4650,4655,4630,1146
20230630,091100,107700505,4655,4690,4690,4650,7764
20230630,091000,71428490,4690,4690,4695,4690,684
20230630,090900,68220470,4695,4700,4700,4695,223
20230630,090800,67172870,4700,4700,4700,4690,1404
20230630,090700,60575070,4690,4715,4715,4690,3672
20230630,090600,43325210,4700,4700,4700,4690,1207
20230630,090500,37654710,4715,4705,4715,4705,101
20230630,090400,37179495,4725,4730,4730,4725,32
20230630,090300,37028235,4725,4725,4730,4725,1478
20230630,090200,30043700,4695,4715,4725,4690,1052
20230630,090100,25102690,4715,4705,4715,4690,158
20230630,090000,24359155,4715,4680,4715,4680,5202