KissMeData/085620/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193900,299049970,3755,3755,3755,3755,3658
20230630,193800,299049970,3755,3755,3755,3755,0
20230630,193700,299049970,3755,3755,3755,3755,0
20230630,193600,299049970,3755,3755,3755,3755,0
20230630,193500,299049970,3755,3755,3755,3755,0
20230630,193400,299049970,3755,3755,3755,3755,0
20230630,193300,299049970,3755,3755,3755,3755,0
20230630,193200,299049970,3755,3755,3755,3755,0
20230630,193100,299049970,3755,3755,3755,3755,0
20230630,193000,299049970,3755,3755,3755,3755,0
20230630,192900,299049970,3755,3755,3755,3755,0
20230630,192800,299049970,3755,3755,3755,3755,0
20230630,192700,299049970,3755,3755,3755,3755,0
20230630,192600,299049970,3755,3755,3755,3755,0
20230630,192500,299049970,3755,3755,3755,3755,0
20230630,192400,299049970,3755,3755,3755,3755,0
20230630,192300,299049970,3755,3755,3755,3755,0
20230630,192200,299049970,3755,3755,3755,3755,0
20230630,192100,299049970,3755,3755,3755,3755,0
20230630,192000,299049970,3755,3755,3755,3755,0
20230630,191900,299049970,3755,3755,3755,3755,0
20230630,191800,299049970,3755,3755,3755,3755,0
20230630,191700,299049970,3755,3755,3755,3755,0
20230630,191600,299049970,3755,3755,3755,3755,0
20230630,191500,299049970,3755,3755,3755,3755,0
20230630,191400,299049970,3755,3755,3755,3755,0
20230630,191300,299049970,3755,3755,3755,3755,0
20230630,191200,299049970,3755,3755,3755,3755,0
20230630,191100,299049970,3755,3755,3755,3755,0
20230630,191000,299049970,3755,3755,3755,3755,0
20230630,190900,299049970,3755,3755,3755,3755,3658
20230630,190800,299049970,3755,3755,3755,3755,0
20230630,190700,299049970,3755,3755,3755,3755,0
20230630,190600,299049970,3755,3755,3755,3755,0
20230630,190500,299049970,3755,3755,3755,3755,0
20230630,190400,299049970,3755,3755,3755,3755,0
20230630,190300,299049970,3755,3755,3755,3755,0
20230630,190200,299049970,3755,3755,3755,3755,0
20230630,190100,299049970,3755,3755,3755,3755,0
20230630,190000,299049970,3755,3755,3755,3755,0
20230630,185900,299049970,3755,3755,3755,3755,0
20230630,185800,299049970,3755,3755,3755,3755,0
20230630,185700,299049970,3755,3755,3755,3755,0
20230630,185600,299049970,3755,3755,3755,3755,0
20230630,185500,299049970,3755,3755,3755,3755,0
20230630,185400,299049970,3755,3755,3755,3755,0
20230630,185300,299049970,3755,3755,3755,3755,0
20230630,185200,299049970,3755,3755,3755,3755,0
20230630,185100,299049970,3755,3755,3755,3755,0
20230630,185000,299049970,3755,3755,3755,3755,0
20230630,184900,299049970,3755,3755,3755,3755,0
20230630,184800,299049970,3755,3755,3755,3755,0
20230630,184700,299049970,3755,3755,3755,3755,0
20230630,184600,299049970,3755,3755,3755,3755,0
20230630,184500,299049970,3755,3755,3755,3755,0
20230630,184400,299049970,3755,3755,3755,3755,0
20230630,184300,299049970,3755,3755,3755,3755,0
20230630,184200,299049970,3755,3755,3755,3755,0
20230630,184100,299049970,3755,3755,3755,3755,0
20230630,184000,299049970,3755,3755,3755,3755,0
20230630,183900,299049970,3755,3755,3755,3755,3658
20230630,183800,299049970,3755,3755,3755,3755,0
20230630,183700,299049970,3755,3755,3755,3755,0
20230630,183600,299049970,3755,3755,3755,3755,0
20230630,183500,299049970,3755,3755,3755,3755,0
20230630,183400,299049970,3755,3755,3755,3755,0
20230630,183300,299049970,3755,3755,3755,3755,0
20230630,183200,299049970,3755,3755,3755,3755,0
20230630,183100,299049970,3755,3755,3755,3755,0
20230630,183000,299049970,3755,3755,3755,3755,0
20230630,182900,299049970,3755,3755,3755,3755,0
20230630,182800,299049970,3755,3755,3755,3755,0
20230630,182700,299049970,3755,3755,3755,3755,0
20230630,182600,299049970,3755,3755,3755,3755,0
20230630,182500,299049970,3755,3755,3755,3755,0
20230630,182400,299049970,3755,3755,3755,3755,0
20230630,182300,299049970,3755,3755,3755,3755,0
20230630,182200,299049970,3755,3755,3755,3755,0
20230630,182100,299049970,3755,3755,3755,3755,0
20230630,182000,299049970,3755,3755,3755,3755,0
20230630,181900,299049970,3755,3755,3755,3755,0
20230630,181800,299049970,3755,3755,3755,3755,0
20230630,181700,299049970,3755,3755,3755,3755,0
20230630,181600,299049970,3755,3755,3755,3755,0
20230630,181500,299049970,3755,3755,3755,3755,0
20230630,181400,299049970,3755,3755,3755,3755,0
20230630,181300,299049970,3755,3755,3755,3755,0
20230630,181200,299049970,3755,3755,3755,3755,0
20230630,181100,299049970,3755,3755,3755,3755,0
20230630,181000,299049970,3755,3755,3755,3755,0
20230630,180900,299049970,3755,3755,3755,3755,3658
20230630,180800,299049970,3755,3755,3755,3755,0
20230630,180700,299049970,3755,3755,3755,3755,0
20230630,180600,299049970,3755,3755,3755,3755,0
20230630,180500,299049970,3755,3755,3755,3755,0
20230630,180400,299049970,3755,3755,3755,3755,0
20230630,180300,299049970,3755,3755,3755,3755,0
20230630,180200,299049970,3755,3755,3755,3755,0
20230630,180100,299049970,3755,3755,3755,3755,0
20230630,180000,299049970,3755,3755,3755,3755,0
20230630,175900,299049970,3755,3755,3755,3755,0
20230630,175800,299049970,3755,3755,3755,3755,0
20230630,175700,299049970,3755,3755,3755,3755,0
20230630,175600,299049970,3755,3755,3755,3755,0
20230630,175500,299049970,3755,3755,3755,3755,0
20230630,175400,299049970,3755,3755,3755,3755,0
20230630,175300,299049970,3755,3755,3755,3755,0
20230630,175200,299049970,3755,3755,3755,3755,0
20230630,175100,299049970,3755,3755,3755,3755,0
20230630,175000,299049970,3755,3755,3755,3755,0
20230630,174900,299049970,3755,3755,3755,3755,0
20230630,174800,299049970,3755,3755,3755,3755,0
20230630,174700,299049970,3755,3755,3755,3755,0
20230630,174600,299049970,3755,3755,3755,3755,0
20230630,174500,299049970,3755,3755,3755,3755,0
20230630,174400,299049970,3755,3755,3755,3755,0
20230630,174300,299049970,3755,3755,3755,3755,0
20230630,174200,299049970,3755,3755,3755,3755,0
20230630,174100,299049970,3755,3755,3755,3755,0
20230630,174000,299049970,3755,3755,3755,3755,0
20230630,173900,299049970,3755,3755,3755,3755,3658
20230630,173800,299049970,3755,3755,3755,3755,0
20230630,173700,299049970,3755,3755,3755,3755,0
20230630,173600,299049970,3755,3755,3755,3755,0
20230630,173500,299049970,3755,3755,3755,3755,0
20230630,173400,299049970,3755,3755,3755,3755,0
20230630,173300,299049970,3755,3755,3755,3755,0
20230630,173200,299049970,3755,3755,3755,3755,0
20230630,173100,299049970,3755,3755,3755,3755,0
20230630,173000,299049970,3755,3755,3755,3755,0
20230630,172900,299049970,3755,3755,3755,3755,0
20230630,172800,299049970,3755,3755,3755,3755,0
20230630,172700,299049970,3755,3755,3755,3755,0
20230630,172600,299049970,3755,3755,3755,3755,0
20230630,172500,299049970,3755,3755,3755,3755,0
20230630,172400,299049970,3755,3755,3755,3755,0
20230630,172300,299049970,3755,3755,3755,3755,0
20230630,172200,299049970,3755,3755,3755,3755,0
20230630,172100,299049970,3755,3755,3755,3755,0
20230630,172000,299049970,3755,3755,3755,3755,0
20230630,171900,299049970,3755,3755,3755,3755,0
20230630,171800,299049970,3755,3755,3755,3755,0
20230630,171700,299049970,3755,3755,3755,3755,0
20230630,171600,299049970,3755,3755,3755,3755,0
20230630,171500,299049970,3755,3755,3755,3755,0
20230630,171400,299049970,3755,3755,3755,3755,0
20230630,171300,299049970,3755,3755,3755,3755,0
20230630,171200,299049970,3755,3755,3755,3755,0
20230630,171100,299049970,3755,3755,3755,3755,0
20230630,171000,299049970,3755,3755,3755,3755,0
20230630,170900,299049970,3755,3755,3755,3755,3658
20230630,170800,299049970,3755,3755,3755,3755,0
20230630,170700,299049970,3755,3755,3755,3755,0
20230630,170600,299049970,3755,3755,3755,3755,0
20230630,170500,299049970,3755,3755,3755,3755,0
20230630,170400,299049970,3755,3755,3755,3755,0
20230630,170300,299049970,3755,3755,3755,3755,0
20230630,170200,299049970,3755,3755,3755,3755,0
20230630,170100,299049970,3755,3755,3755,3755,0
20230630,170000,299049970,3755,3755,3755,3755,0
20230630,165900,299049970,3755,3755,3755,3755,0
20230630,165800,299049970,3755,3755,3755,3755,0
20230630,165700,299049970,3755,3755,3755,3755,0
20230630,165600,299049970,3755,3755,3755,3755,0
20230630,165500,299049970,3755,3755,3755,3755,0
20230630,165400,299049970,3755,3755,3755,3755,0
20230630,165300,299049970,3755,3755,3755,3755,0
20230630,165200,299049970,3755,3755,3755,3755,0
20230630,165100,299049970,3755,3755,3755,3755,0
20230630,165000,299049970,3755,3755,3755,3755,0
20230630,164900,299049970,3755,3755,3755,3755,0
20230630,164800,299049970,3755,3755,3755,3755,0
20230630,164700,299049970,3755,3755,3755,3755,0
20230630,164600,299049970,3755,3755,3755,3755,0
20230630,164500,299049970,3755,3755,3755,3755,0
20230630,164400,299049970,3755,3755,3755,3755,0
20230630,164300,299049970,3755,3755,3755,3755,0
20230630,164200,299049970,3755,3755,3755,3755,0
20230630,164100,299049970,3755,3755,3755,3755,0
20230630,164000,299049970,3755,3755,3755,3755,0
20230630,163900,299049970,3755,3755,3755,3755,3658
20230630,163800,299049970,3755,3755,3755,3755,0
20230630,163700,299049970,3755,3755,3755,3755,0
20230630,163600,299049970,3755,3755,3755,3755,0
20230630,163500,299049970,3755,3755,3755,3755,0
20230630,163400,299049970,3755,3755,3755,3755,0
20230630,163300,299049970,3755,3755,3755,3755,0
20230630,163200,299049970,3755,3755,3755,3755,0
20230630,163100,299049970,3755,3755,3755,3755,0
20230630,163000,299049970,3755,3755,3755,3755,0
20230630,162900,299049970,3755,3755,3755,3755,0
20230630,162800,299049970,3755,3755,3755,3755,0
20230630,162700,299049970,3755,3755,3755,3755,0
20230630,162600,299049970,3755,3755,3755,3755,0
20230630,162500,299049970,3755,3755,3755,3755,0
20230630,162400,299049970,3755,3755,3755,3755,0
20230630,162300,299049970,3755,3755,3755,3755,0
20230630,162200,299049970,3755,3755,3755,3755,0
20230630,162100,299049970,3755,3755,3755,3755,0
20230630,162000,299049970,3755,3755,3755,3755,0
20230630,161900,299049970,3755,3755,3755,3755,0
20230630,161800,299049970,3755,3755,3755,3755,0
20230630,161700,299049970,3755,3755,3755,3755,0
20230630,161600,299049970,3755,3755,3755,3755,0
20230630,161500,299049970,3755,3755,3755,3755,0
20230630,161400,299049970,3755,3755,3755,3755,0
20230630,161300,299049970,3755,3755,3755,3755,0
20230630,161200,299049970,3755,3755,3755,3755,0
20230630,161100,299049970,3755,3755,3755,3755,0
20230630,161000,299049970,3755,3755,3755,3755,0
20230630,160900,299049970,3755,3755,3755,3755,3658
20230630,160800,299049970,3755,3755,3755,3755,0
20230630,160700,299049970,3755,3755,3755,3755,0
20230630,160600,299049970,3755,3755,3755,3755,0
20230630,160500,299049970,3755,3755,3755,3755,0
20230630,160400,299049970,3755,3755,3755,3755,0
20230630,160300,299049970,3755,3755,3755,3755,0
20230630,160200,299049970,3755,3755,3755,3755,0
20230630,160100,299049970,3755,3755,3755,3755,0
20230630,160000,299049970,3755,3755,3755,3755,0
20230630,155900,299049970,3755,3755,3755,3755,0
20230630,155800,299049970,3755,3755,3755,3755,0
20230630,155700,299049970,3755,3755,3755,3755,0
20230630,155600,299049970,3755,3755,3755,3755,0
20230630,155500,299049970,3755,3755,3755,3755,0
20230630,155400,299049970,3755,3755,3755,3755,0
20230630,155300,299049970,3755,3755,3755,3755,0
20230630,155200,299049970,3755,3755,3755,3755,0
20230630,155100,299049970,3755,3755,3755,3755,0
20230630,155000,299049970,3755,3755,3755,3755,0
20230630,154900,299049970,3755,3755,3755,3755,0
20230630,154800,299049970,3755,3755,3755,3755,0
20230630,154700,299049970,3755,3755,3755,3755,0
20230630,154600,299049970,3755,3755,3755,3755,0
20230630,154500,299049970,3755,3755,3755,3755,0
20230630,154400,299049970,3755,3755,3755,3755,0
20230630,154300,299049970,3755,3755,3755,3755,0
20230630,154200,299049970,3755,3755,3755,3755,0
20230630,154100,299049970,3755,3755,3755,3755,0
20230630,154000,299049970,3755,3755,3755,3755,0
20230630,153900,299049970,3755,3755,3755,3755,3658
20230630,153800,299049970,3755,3755,3755,3755,0
20230630,153700,299049970,3755,3755,3755,3755,0
20230630,153600,299049970,3755,3755,3755,3755,0
20230630,153500,299049970,3755,3755,3755,3755,0
20230630,153400,299049970,3755,3755,3755,3755,0
20230630,153300,299049970,3755,3755,3755,3755,0
20230630,153200,299049970,3755,3755,3755,3755,0
20230630,153100,299049970,3755,3755,3755,3755,0
20230630,153000,299049970,3755,3755,3755,3755,3658
20230630,152900,285314180,3655,3655,3655,3655,0
20230630,152800,285314180,3655,3655,3655,3655,0
20230630,152700,285314180,3655,3655,3655,3655,0
20230630,152600,285314180,3655,3655,3655,3655,0
20230630,152500,285314180,3655,3655,3655,3655,0
20230630,152400,285314180,3655,3655,3655,3655,0
20230630,152300,285314180,3655,3655,3655,3655,0
20230630,152200,285314180,3655,3655,3655,3655,0
20230630,152100,285314180,3655,3655,3655,3655,0
20230630,152000,285314180,3655,3655,3655,3655,0
20230630,151900,285314180,3655,3650,3745,3645,3103
20230630,151800,273860625,3650,3665,3665,3650,85
20230630,151700,273550220,3655,3660,3665,3655,85
20230630,151600,273239245,3660,3660,3665,3655,155
20230630,151500,272671950,3660,3655,3660,3655,58
20230630,151400,272459925,3660,3655,3660,3650,244
20230630,151300,271568575,3655,3655,3665,3650,114
20230630,151200,271151890,3655,3655,3655,3650,92
20230630,151100,270816035,3655,3650,3655,3650,65
20230630,151000,270578750,3655,3660,3660,3650,527
20230630,150900,268655115,3650,3670,3670,3650,2534
20230630,150800,259377845,3680,3670,3680,3670,99
20230630,150700,259014325,3675,3655,3675,3655,4264
20230630,150600,243402030,3655,3675,3675,3655,3978
20230630,150500,228839005,3675,3675,3675,3670,605
20230630,150400,226615880,3675,3670,3675,3670,314
20230630,150300,225462990,3680,3670,3680,3670,5
20230630,150200,225444600,3680,3665,3680,3665,573
20230630,150100,223337945,3670,3665,3670,3665,17
20230630,150000,223275630,3670,3675,3675,3665,51
20230630,145900,223088605,3670,3670,3675,3670,387
20230630,145800,221668295,3675,3675,3675,3670,34
20230630,145700,221543495,3675,3670,3675,3670,67
20230630,145600,221297600,3675,3670,3675,3670,143
20230630,145500,220772770,3675,3675,3680,3670,2959
20230630,145400,209912805,3680,3680,3680,3670,1087
20230630,145300,205918125,3680,3675,3680,3675,35
20230630,145200,205789480,3680,3675,3680,3675,564
20230630,145100,203714290,3680,3675,3680,3675,128
20230630,145000,203243860,3680,3680,3680,3675,33
20230630,144900,203122570,3680,3675,3680,3675,70
20230630,144800,202865300,3680,3680,3680,3680,5
20230630,144700,202846900,3680,3675,3680,3675,201
20230630,144600,202108180,3675,3680,3680,3670,33
20230630,144500,201987045,3675,3680,3680,3675,57
20230630,144400,201777440,3675,3675,3680,3675,106
20230630,144300,201387865,3680,3675,3680,3675,524
20230630,144200,199462125,3685,3685,3685,3675,940
20230630,144100,196005345,3685,3680,3685,3680,116
20230630,144000,195578285,3685,3675,3685,3675,35
20230630,143900,195449610,3685,3690,3690,3675,636
20230630,143800,193109320,3690,3695,3695,3685,480
20230630,143700,191340355,3695,3690,3695,3690,36
20230630,143600,191207485,3695,3695,3695,3690,55
20230630,143500,191004510,3695,3700,3705,3690,1372
20230630,143400,185936115,3710,3705,3710,3700,686
20230630,143300,183394515,3710,3705,3715,3705,22
20230630,143200,183312960,3715,3705,3715,3705,39
20230630,143100,183168375,3715,3715,3720,3715,322
20230630,143000,181972140,3720,3715,3720,3715,54
20230630,142900,181771510,3720,3715,3720,3715,20
20230630,142800,181697190,3720,3720,3720,3720,0
20230630,142700,181697190,3720,3720,3720,3720,2
20230630,142600,181689750,3720,3720,3720,3720,4
20230630,142500,181674870,3720,3720,3720,3715,148
20230630,142400,181125035,3720,3720,3720,3720,136
20230630,142300,180619115,3720,3720,3720,3720,5
20230630,142200,180600515,3720,3720,3720,3720,3
20230630,142100,180589355,3720,3720,3720,3720,520
20230630,142000,178654955,3720,3720,3720,3720,0
20230630,141900,178654955,3720,3715,3720,3715,4
20230630,141800,178640080,3720,3720,3720,3720,3
20230630,141700,178628920,3720,3720,3720,3720,1
20230630,141600,178625200,3720,3720,3720,3720,7
20230630,141500,178599160,3720,3720,3720,3720,164
20230630,141400,177989080,3720,3725,3725,3720,108
20230630,141300,177587310,3725,3725,3725,3725,2
20230630,141200,177579860,3725,3725,3725,3725,3
20230630,141100,177568685,3725,3725,3725,3725,5
20230630,141000,177550060,3725,3725,3725,3725,2
20230630,140900,177542610,3720,3720,3720,3720,456
20230630,140800,175846290,3720,3720,3720,3720,163
20230630,140700,175239930,3715,3715,3715,3715,95
20230630,140600,174887005,3710,3710,3710,3710,20
20230630,140500,174812805,3710,3710,3710,3710,6
20230630,140400,174790545,3710,3710,3710,3710,2
20230630,140300,174783125,3710,3710,3710,3710,3
20230630,140200,174771995,3710,3710,3710,3710,0
20230630,140100,174771995,3710,3710,3710,3710,3
20230630,140000,174760865,3710,3710,3710,3710,3
20230630,135900,174749735,3710,3710,3710,3710,2
20230630,135800,174742315,3710,3710,3710,3710,0
20230630,135700,174742315,3710,3715,3715,3710,95
20230630,135600,174389845,3715,3715,3715,3715,11
20230630,135500,174348980,3710,3715,3715,3710,11
20230630,135400,174308155,3715,3715,3715,3715,0
20230630,135300,174308155,3715,3715,3715,3715,4
20230630,135200,174293295,3715,3715,3715,3715,2
20230630,135100,174285865,3715,3715,3715,3715,1
20230630,135000,174282150,3715,3715,3715,3715,4
20230630,134900,174267290,3715,3715,3715,3715,3
20230630,134800,174256145,3715,3715,3715,3715,3
20230630,134700,174245000,3715,3715,3715,3715,0
20230630,134600,174245000,3715,3715,3715,3715,6
20230630,134500,174222710,3715,3715,3715,3715,4
20230630,134400,174207850,3715,3715,3715,3715,3
20230630,134300,174196705,3715,3715,3715,3715,25
20230630,134200,174103830,3715,3710,3715,3710,7
20230630,134100,174077835,3715,3715,3715,3715,5
20230630,134000,174059260,3715,3715,3715,3715,0
20230630,133900,174059260,3715,3715,3715,3715,3
20230630,133800,174048115,3715,3715,3715,3715,2
20230630,133700,174040685,3715,3715,3715,3715,4
20230630,133600,174025825,3715,3715,3715,3715,0
20230630,133500,174025825,3715,3715,3715,3715,3
20230630,133400,174014680,3715,3715,3715,3715,2
20230630,133300,174007250,3715,3715,3715,3715,3
20230630,133200,173996105,3715,3715,3715,3715,0
20230630,133100,173996105,3715,3715,3715,3715,2
20230630,133000,173988675,3715,3715,3715,3715,3
20230630,132900,173977530,3705,3715,3715,3705,5
20230630,132800,173958990,3715,3715,3715,3715,2
20230630,132700,173951560,3715,3715,3715,3715,3
20230630,132600,173940415,3705,3705,3705,3705,76
20230630,132500,173658835,3715,3715,3715,3715,2
20230630,132400,173651405,3705,3705,3705,3705,1
20230630,132300,173647700,3715,3715,3715,3715,0
20230630,132200,173647700,3715,3715,3715,3715,0
20230630,132100,173647700,3715,3715,3715,3715,0
20230630,132000,173647700,3715,3715,3715,3715,0
20230630,131900,173647700,3715,3715,3715,3715,0
20230630,131800,173647700,3715,3705,3715,3705,51
20230630,131700,173458735,3715,3715,3715,3715,0
20230630,131600,173458735,3715,3715,3715,3715,1
20230630,131500,173455020,3705,3705,3705,3705,13
20230630,131400,173406855,3715,3715,3715,3715,0
20230630,131300,173406855,3715,3700,3715,3700,2
20230630,131200,173399440,3715,3715,3715,3715,0
20230630,131100,173399440,3715,3715,3715,3715,0
20230630,131000,173399440,3715,3700,3715,3700,101
20230630,130900,173025725,3715,3700,3715,3700,53
20230630,130800,172829095,3715,3715,3715,3715,0
20230630,130700,172829095,3715,3710,3715,3710,1009
20230630,130600,169085695,3715,3710,3715,3700,6357
20230630,130500,145548625,3715,3715,3715,3715,1
20230630,130400,145544910,3710,3710,3710,3710,1
20230630,130300,145541200,3720,3720,3720,3720,0
20230630,130200,145541200,3720,3720,3720,3720,0
20230630,130100,145541200,3720,3720,3720,3720,0
20230630,130000,145541200,3720,3720,3720,3720,0
20230630,125900,145541200,3720,3720,3720,3720,0
20230630,125800,145541200,3720,3720,3720,3720,1
20230630,125700,145537480,3720,3720,3720,3720,1
20230630,125600,145533760,3720,3735,3735,3720,2803
20230630,125500,135093250,3740,3735,3740,3735,8
20230630,125400,135063365,3740,3730,3740,3730,203
20230630,125300,134305845,3730,3730,3730,3730,0
20230630,125200,134305845,3730,3730,3730,3730,10
20230630,125100,134268545,3730,3725,3730,3725,3
20230630,125000,134257360,3730,3730,3730,3725,21
20230630,124900,134179035,3730,3730,3735,3730,10
20230630,124800,134141720,3735,3735,3735,3735,0
20230630,124700,134141720,3735,3720,3735,3720,120
20230630,124600,133695200,3720,3720,3720,3720,4
20230630,124500,133680320,3720,3720,3720,3720,16
20230630,124400,133620800,3720,3720,3720,3720,0
20230630,124300,133620800,3720,3720,3720,3720,0
20230630,124200,133620800,3720,3705,3720,3705,164
20230630,124100,133013165,3720,3700,3720,3700,1425
20230630,124000,127737885,3700,3690,3700,3690,91
20230630,123900,127402085,3690,3695,3700,3690,544
20230630,123800,125392010,3700,3700,3720,3690,6364
20230630,123700,101845480,3700,3700,3700,3700,1412
20230630,123600,96621080,3700,3710,3710,3700,3482
20230630,123500,83729320,3710,3710,3710,3710,0
20230630,123400,83729320,3710,3710,3710,3710,0
20230630,123300,83729320,3710,3715,3715,3710,2000
20230630,123200,76307900,3720,3720,3720,3720,910
20230630,123100,72922700,3715,3715,3715,3715,0
20230630,123000,72922700,3715,3715,3715,3715,0
20230630,122900,72922700,3715,3715,3715,3715,0
20230630,122800,72922700,3715,3715,3715,3715,70
20230630,122700,72662650,3715,3715,3715,3715,1
20230630,122600,72658935,3720,3720,3720,3720,0
20230630,122500,72658935,3720,3720,3720,3720,0
20230630,122400,72658935,3720,3720,3720,3720,162
20230630,122300,72056295,3715,3715,3715,3715,0
20230630,122200,72056295,3715,3715,3715,3715,0
20230630,122100,72056295,3715,3715,3715,3715,0
20230630,122000,72056295,3715,3715,3715,3715,0
20230630,121900,72056295,3715,3720,3720,3715,1001
20230630,121800,68332580,3715,3715,3715,3715,0
20230630,121700,68332580,3715,3715,3715,3715,0
20230630,121600,68332580,3715,3715,3715,3715,0
20230630,121500,68332580,3715,3715,3715,3715,0
20230630,121400,68332580,3715,3715,3715,3715,0
20230630,121300,68332580,3715,3715,3715,3715,0
20230630,121200,68332580,3715,3715,3715,3715,11
20230630,121100,68291715,3715,3715,3715,3715,151
20230630,121000,67730750,3715,3715,3715,3715,0
20230630,120900,67730750,3715,3715,3715,3715,0
20230630,120800,67730750,3715,3715,3715,3715,0
20230630,120700,67730750,3715,3720,3720,3715,1561
20230630,120600,61924085,3720,3720,3720,3720,0
20230630,120500,61924085,3720,3725,3725,3720,1363
20230630,120400,56850220,3725,3725,3725,3725,0
20230630,120300,56850220,3725,3725,3725,3725,0
20230630,120200,56850220,3725,3725,3725,3725,0
20230630,120100,56850220,3725,3730,3730,3725,707
20230630,120000,54216275,3730,3730,3735,3730,368
20230630,115900,52843610,3735,3730,3735,3730,137
20230630,115800,52332595,3735,3735,3735,3730,1837
20230630,115700,45476265,3735,3735,3735,3735,1
20230630,115600,45472530,3750,3750,3750,3750,0
20230630,115500,45472530,3750,3750,3750,3750,0
20230630,115400,45472530,3750,3750,3750,3750,0
20230630,115300,45472530,3750,3750,3750,3750,0
20230630,115200,45472530,3750,3750,3750,3750,0
20230630,115100,45472530,3750,3750,3750,3750,0
20230630,115000,45472530,3750,3750,3750,3750,0
20230630,114900,45472530,3750,3750,3750,3750,0
20230630,114800,45472530,3750,3735,3750,3735,4
20230630,114700,45457575,3740,3740,3740,3740,0
20230630,114600,45457575,3740,3740,3740,3740,40
20230630,114500,45307975,3745,3745,3745,3745,0
20230630,114400,45307975,3745,3745,3745,3745,0
20230630,114300,45307975,3745,3745,3745,3745,0
20230630,114200,45307975,3745,3745,3745,3745,0
20230630,114100,45307975,3745,3745,3745,3745,0
20230630,114000,45307975,3745,3745,3745,3745,0
20230630,113900,45307975,3745,3745,3745,3745,0
20230630,113800,45307975,3745,3745,3745,3745,0
20230630,113700,45307975,3745,3745,3745,3745,0
20230630,113600,45307975,3745,3745,3745,3745,0
20230630,113500,45307975,3745,3745,3745,3745,0
20230630,113400,45307975,3745,3750,3750,3745,39
20230630,113300,45161770,3750,3750,3750,3750,221
20230630,113200,44333020,3760,3760,3760,3760,0
20230630,113100,44333020,3760,3760,3760,3760,0
20230630,113000,44333020,3760,3760,3760,3760,0
20230630,112900,44333020,3760,3760,3760,3760,0
20230630,112800,44333020,3760,3760,3760,3760,0
20230630,112700,44333020,3760,3760,3760,3760,5
20230630,112600,44314220,3760,3760,3760,3760,0
20230630,112500,44314220,3760,3760,3760,3760,0
20230630,112400,44314220,3760,3760,3760,3760,0
20230630,112300,44314220,3760,3760,3760,3760,0
20230630,112200,44314220,3760,3760,3760,3760,9
20230630,112100,44280380,3760,3760,3760,3760,16
20230630,112000,44220220,3760,3760,3760,3760,20
20230630,111900,44145020,3760,3760,3760,3760,0
20230630,111800,44145020,3760,3760,3760,3760,0
20230630,111700,44145020,3760,3760,3760,3760,1
20230630,111600,44141260,3750,3750,3750,3750,137
20230630,111500,43627510,3755,3755,3755,3755,0
20230630,111400,43627510,3755,3755,3755,3755,0
20230630,111300,43627510,3755,3755,3755,3755,6
20230630,111200,43604980,3755,3755,3755,3755,23
20230630,111100,43518615,3755,3765,3780,3755,629
20230630,111000,41153660,3755,3755,3755,3755,0
20230630,110900,41153660,3755,3755,3755,3755,0
20230630,110800,41153660,3755,3755,3755,3755,1
20230630,110700,41149905,3785,3785,3785,3785,0
20230630,110600,41149905,3785,3785,3785,3785,0
20230630,110500,41149905,3785,3785,3785,3785,0
20230630,110400,41149905,3785,3785,3785,3785,0
20230630,110300,41149905,3785,3785,3785,3785,0
20230630,110200,41149905,3785,3785,3785,3785,0
20230630,110100,41149905,3785,3785,3785,3785,0
20230630,110000,41149905,3785,3785,3785,3785,0
20230630,105900,41149905,3785,3785,3785,3785,0
20230630,105800,41149905,3785,3785,3785,3785,0
20230630,105700,41149905,3785,3785,3785,3785,0
20230630,105600,41149905,3785,3785,3785,3785,0
20230630,105500,41149905,3785,3785,3785,3785,0
20230630,105400,41149905,3785,3785,3785,3785,0
20230630,105300,41149905,3785,3785,3785,3785,0
20230630,105200,41149905,3785,3785,3785,3785,0
20230630,105100,41149905,3785,3785,3785,3785,0
20230630,105000,41149905,3785,3785,3785,3785,0
20230630,104900,41149905,3785,3785,3785,3785,0
20230630,104800,41149905,3785,3785,3785,3785,0
20230630,104700,41149905,3785,3785,3785,3785,0
20230630,104600,41149905,3785,3755,3785,3755,507
20230630,104500,39245190,3755,3750,3755,3750,340
20230630,104400,37969530,3750,3740,3750,3740,178
20230630,104300,37302715,3760,3750,3760,3750,365
20230630,104200,35930380,3760,3775,3785,3755,1418
20230630,104100,30596450,3785,3755,3785,3755,251
20230630,104000,29651205,3755,3755,3755,3755,169
20230630,103900,29016610,3755,3750,3755,3750,84
20230630,103800,28701525,3730,3730,3730,3730,0
20230630,103700,28701525,3730,3740,3740,3730,306
20230630,103600,27558550,3750,3750,3750,3750,453
20230630,103500,25859800,3755,3755,3755,3755,0
20230630,103400,25859800,3755,3755,3755,3755,0
20230630,103300,25859800,3755,3755,3755,3755,2
20230630,103200,25852290,3750,3750,3750,3750,10
20230630,103100,25814790,3755,3755,3755,3755,0
20230630,103000,25814790,3755,3755,3755,3755,0
20230630,102900,25814790,3755,3755,3755,3755,0
20230630,102800,25814790,3755,3755,3755,3755,0
20230630,102700,25814790,3755,3755,3755,3755,0
20230630,102600,25814790,3755,3755,3755,3755,30
20230630,102500,25702140,3755,3755,3755,3755,0
20230630,102400,25702140,3755,3755,3755,3755,6
20230630,102300,25679610,3755,3755,3755,3755,0
20230630,102200,25679610,3755,3755,3755,3755,0
20230630,102100,25679610,3755,3755,3755,3755,0
20230630,102000,25679610,3755,3755,3755,3755,2
20230630,101900,25672100,3740,3740,3740,3740,0
20230630,101800,25672100,3740,3740,3740,3740,375
20230630,101700,24269600,3740,3740,3740,3740,70
20230630,101600,24007800,3740,3740,3740,3740,2
20230630,101500,24000320,3730,3730,3730,3730,56
20230630,101400,23791440,3740,3740,3740,3740,2
20230630,101300,23783960,3735,3735,3735,3735,0
20230630,101200,23783960,3735,3735,3735,3735,10
20230630,101100,23746610,3730,3735,3735,3730,209
20230630,101000,22967030,3735,3735,3735,3735,779
20230630,100900,20057465,3740,3740,3740,3740,22
20230630,100800,19975185,3740,3740,3740,3740,19
20230630,100700,19904125,3750,3750,3750,3750,0
20230630,100600,19904125,3750,3750,3750,3750,0
20230630,100500,19904125,3750,3750,3750,3750,2
20230630,100400,19896625,3745,3745,3745,3745,0
20230630,100300,19896625,3745,3745,3745,3745,66
20230630,100200,19649455,3745,3745,3745,3745,20
20230630,100100,19574555,3745,3745,3745,3745,0
20230630,100000,19574555,3745,3745,3745,3745,0
20230630,095900,19574555,3745,3745,3745,3745,1
20230630,095800,19570810,3730,3730,3730,3730,0
20230630,095700,19570810,3730,3735,3740,3730,521
20230630,095600,17627440,3740,3750,3750,3740,159
20230630,095500,17031250,3750,3750,3750,3750,6
20230630,095400,17008750,3750,3750,3755,3750,31
20230630,095300,16892490,3750,3750,3750,3750,150
20230630,095200,16329990,3755,3755,3755,3755,0
20230630,095100,16329990,3755,3755,3755,3755,0
20230630,095000,16329990,3755,3750,3755,3750,35
20230630,094900,16198735,3755,3755,3755,3755,66
20230630,094800,15950905,3755,3755,3755,3755,0
20230630,094700,15950905,3755,3750,3755,3750,93
20230630,094600,15601695,3755,3755,3755,3755,70
20230630,094500,15338845,3755,3755,3755,3755,0
20230630,094400,15338845,3755,3755,3755,3755,0
20230630,094300,15338845,3755,3755,3755,3755,0
20230630,094200,15338845,3755,3755,3755,3755,2
20230630,094100,15331335,3755,3755,3755,3755,0
20230630,094000,15331335,3755,3755,3755,3755,0
20230630,093900,15331335,3755,3755,3755,3755,0
20230630,093800,15331335,3755,3755,3755,3750,35
20230630,093700,15199950,3755,3755,3755,3755,21
20230630,093600,15121095,3755,3755,3755,3755,0
20230630,093500,15121095,3755,3755,3755,3755,0
20230630,093400,15121095,3755,3750,3755,3750,48
20230630,093300,14941090,3750,3750,3750,3750,1
20230630,093200,14937340,3740,3750,3750,3740,22
20230630,093100,14855040,3740,3750,3750,3740,68
20230630,093000,14600540,3750,3750,3750,3750,466
20230630,092900,12853040,3755,3755,3755,3755,0
20230630,092800,12853040,3755,3755,3755,3755,0
20230630,092700,12853040,3755,3755,3755,3755,1
20230630,092600,12849285,3750,3730,3755,3730,538
20230630,092500,10841840,3755,3750,3755,3750,589
20230630,092400,8633085,3755,3760,3760,3755,118
20230630,092300,8189595,3765,3765,3765,3765,0
20230630,092200,8189595,3765,3765,3765,3765,28
20230630,092100,8084175,3760,3775,3780,3760,58
20230630,092000,7865810,3775,3775,3775,3775,34
20230630,091900,7737460,3780,3780,3780,3780,10
20230630,091800,7699660,3780,3775,3780,3775,599
20230630,091700,5438430,3795,3790,3795,3790,101
20230630,091600,5055635,3790,3775,3790,3775,13
20230630,091500,5006435,3785,3785,3785,3785,0
20230630,091400,5006435,3785,3785,3785,3785,0
20230630,091300,5006435,3785,3785,3785,3785,0
20230630,091200,5006435,3785,3785,3785,3785,0
20230630,091100,5006435,3785,3765,3785,3765,4
20230630,091000,4991355,3785,3785,3785,3785,0
20230630,090900,4991355,3785,3785,3785,3785,0
20230630,090800,4991355,3785,3785,3785,3785,0
20230630,090700,4991355,3785,3785,3785,3785,10
20230630,090600,4953505,3785,3785,3785,3785,10
20230630,090500,4915655,3795,3795,3795,3795,0
20230630,090400,4915655,3795,3765,3795,3760,601
20230630,090300,2655480,3795,3795,3795,3795,28
20230630,090200,2549220,3765,3765,3765,3765,9
20230630,090100,2515335,3800,3800,3800,3800,8
20230630,090000,2484935,3800,3765,3800,3765,660