KissMeData/087260/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194000,381100190,3055,3055,3055,3055,5252
20230630,193900,381100190,3055,3055,3055,3055,0
20230630,193800,381100190,3055,3055,3055,3055,0
20230630,193700,381100190,3055,3055,3055,3055,0
20230630,193600,381100190,3055,3055,3055,3055,0
20230630,193500,381100190,3055,3055,3055,3055,0
20230630,193400,381100190,3055,3055,3055,3055,0
20230630,193300,381100190,3055,3055,3055,3055,0
20230630,193200,381100190,3055,3055,3055,3055,0
20230630,193100,381100190,3055,3055,3055,3055,0
20230630,193000,381100190,3055,3055,3055,3055,0
20230630,192900,381100190,3055,3055,3055,3055,0
20230630,192800,381100190,3055,3055,3055,3055,0
20230630,192700,381100190,3055,3055,3055,3055,0
20230630,192600,381100190,3055,3055,3055,3055,0
20230630,192500,381100190,3055,3055,3055,3055,0
20230630,192400,381100190,3055,3055,3055,3055,0
20230630,192300,381100190,3055,3055,3055,3055,0
20230630,192200,381100190,3055,3055,3055,3055,0
20230630,192100,381100190,3055,3055,3055,3055,0
20230630,192000,381100190,3055,3055,3055,3055,0
20230630,191900,381100190,3055,3055,3055,3055,0
20230630,191800,381100190,3055,3055,3055,3055,0
20230630,191700,381100190,3055,3055,3055,3055,0
20230630,191600,381100190,3055,3055,3055,3055,0
20230630,191500,381100190,3055,3055,3055,3055,0
20230630,191400,381100190,3055,3055,3055,3055,0
20230630,191300,381100190,3055,3055,3055,3055,0
20230630,191200,381100190,3055,3055,3055,3055,0
20230630,191100,381100190,3055,3055,3055,3055,0
20230630,191000,381100190,3055,3055,3055,3055,5252
20230630,190900,381100190,3055,3055,3055,3055,0
20230630,190800,381100190,3055,3055,3055,3055,0
20230630,190700,381100190,3055,3055,3055,3055,0
20230630,190600,381100190,3055,3055,3055,3055,0
20230630,190500,381100190,3055,3055,3055,3055,0
20230630,190400,381100190,3055,3055,3055,3055,0
20230630,190300,381100190,3055,3055,3055,3055,0
20230630,190200,381100190,3055,3055,3055,3055,0
20230630,190100,381100190,3055,3055,3055,3055,0
20230630,190000,381100190,3055,3055,3055,3055,0
20230630,185900,381100190,3055,3055,3055,3055,0
20230630,185800,381100190,3055,3055,3055,3055,0
20230630,185700,381100190,3055,3055,3055,3055,0
20230630,185600,381100190,3055,3055,3055,3055,0
20230630,185500,381100190,3055,3055,3055,3055,0
20230630,185400,381100190,3055,3055,3055,3055,0
20230630,185300,381100190,3055,3055,3055,3055,0
20230630,185200,381100190,3055,3055,3055,3055,0
20230630,185100,381100190,3055,3055,3055,3055,0
20230630,185000,381100190,3055,3055,3055,3055,0
20230630,184900,381100190,3055,3055,3055,3055,0
20230630,184800,381100190,3055,3055,3055,3055,0
20230630,184700,381100190,3055,3055,3055,3055,0
20230630,184600,381100190,3055,3055,3055,3055,0
20230630,184500,381100190,3055,3055,3055,3055,0
20230630,184400,381100190,3055,3055,3055,3055,0
20230630,184300,381100190,3055,3055,3055,3055,0
20230630,184200,381100190,3055,3055,3055,3055,0
20230630,184100,381100190,3055,3055,3055,3055,0
20230630,184000,381100190,3055,3055,3055,3055,5252
20230630,183900,381100190,3055,3055,3055,3055,0
20230630,183800,381100190,3055,3055,3055,3055,0
20230630,183700,381100190,3055,3055,3055,3055,0
20230630,183600,381100190,3055,3055,3055,3055,0
20230630,183500,381100190,3055,3055,3055,3055,0
20230630,183400,381100190,3055,3055,3055,3055,0
20230630,183300,381100190,3055,3055,3055,3055,0
20230630,183200,381100190,3055,3055,3055,3055,0
20230630,183100,381100190,3055,3055,3055,3055,0
20230630,183000,381100190,3055,3055,3055,3055,0
20230630,182900,381100190,3055,3055,3055,3055,0
20230630,182800,381100190,3055,3055,3055,3055,0
20230630,182700,381100190,3055,3055,3055,3055,0
20230630,182600,381100190,3055,3055,3055,3055,0
20230630,182500,381100190,3055,3055,3055,3055,0
20230630,182400,381100190,3055,3055,3055,3055,0
20230630,182300,381100190,3055,3055,3055,3055,0
20230630,182200,381100190,3055,3055,3055,3055,0
20230630,182100,381100190,3055,3055,3055,3055,0
20230630,182000,381100190,3055,3055,3055,3055,0
20230630,181900,381100190,3055,3055,3055,3055,0
20230630,181800,381100190,3055,3055,3055,3055,0
20230630,181700,381100190,3055,3055,3055,3055,0
20230630,181600,381100190,3055,3055,3055,3055,0
20230630,181500,381100190,3055,3055,3055,3055,0
20230630,181400,381100190,3055,3055,3055,3055,0
20230630,181300,381100190,3055,3055,3055,3055,0
20230630,181200,381100190,3055,3055,3055,3055,0
20230630,181100,381100190,3055,3055,3055,3055,0
20230630,181000,381100190,3055,3055,3055,3055,5252
20230630,180900,381100190,3055,3055,3055,3055,0
20230630,180800,381100190,3055,3055,3055,3055,0
20230630,180700,381100190,3055,3055,3055,3055,0
20230630,180600,381100190,3055,3055,3055,3055,0
20230630,180500,381100190,3055,3055,3055,3055,0
20230630,180400,381100190,3055,3055,3055,3055,0
20230630,180300,381100190,3055,3055,3055,3055,0
20230630,180200,381100190,3055,3055,3055,3055,0
20230630,180100,381100190,3055,3055,3055,3055,0
20230630,180000,381100190,3055,3055,3055,3055,0
20230630,175900,381100190,3055,3055,3055,3055,0
20230630,175800,381100190,3055,3055,3055,3055,0
20230630,175700,381100190,3055,3055,3055,3055,0
20230630,175600,381100190,3055,3055,3055,3055,0
20230630,175500,381100190,3055,3055,3055,3055,0
20230630,175400,381100190,3055,3055,3055,3055,0
20230630,175300,381100190,3055,3055,3055,3055,0
20230630,175200,381100190,3055,3055,3055,3055,0
20230630,175100,381100190,3055,3055,3055,3055,0
20230630,175000,381100190,3055,3055,3055,3055,0
20230630,174900,381100190,3055,3055,3055,3055,0
20230630,174800,381100190,3055,3055,3055,3055,0
20230630,174700,381100190,3055,3055,3055,3055,0
20230630,174600,381100190,3055,3055,3055,3055,0
20230630,174500,381100190,3055,3055,3055,3055,0
20230630,174400,381100190,3055,3055,3055,3055,0
20230630,174300,381100190,3055,3055,3055,3055,0
20230630,174200,381100190,3055,3055,3055,3055,0
20230630,174100,381100190,3055,3055,3055,3055,0
20230630,174000,381100190,3055,3055,3055,3055,5252
20230630,173900,381100190,3055,3055,3055,3055,0
20230630,173800,381100190,3055,3055,3055,3055,0
20230630,173700,381100190,3055,3055,3055,3055,0
20230630,173600,381100190,3055,3055,3055,3055,0
20230630,173500,381100190,3055,3055,3055,3055,0
20230630,173400,381100190,3055,3055,3055,3055,0
20230630,173300,381100190,3055,3055,3055,3055,0
20230630,173200,381100190,3055,3055,3055,3055,0
20230630,173100,381100190,3055,3055,3055,3055,0
20230630,173000,381100190,3055,3055,3055,3055,0
20230630,172900,381100190,3055,3055,3055,3055,0
20230630,172800,381100190,3055,3055,3055,3055,0
20230630,172700,381100190,3055,3055,3055,3055,0
20230630,172600,381100190,3055,3055,3055,3055,0
20230630,172500,381100190,3055,3055,3055,3055,0
20230630,172400,381100190,3055,3055,3055,3055,0
20230630,172300,381100190,3055,3055,3055,3055,0
20230630,172200,381100190,3055,3055,3055,3055,0
20230630,172100,381100190,3055,3055,3055,3055,0
20230630,172000,381100190,3055,3055,3055,3055,0
20230630,171900,381100190,3055,3055,3055,3055,0
20230630,171800,381100190,3055,3055,3055,3055,0
20230630,171700,381100190,3055,3055,3055,3055,0
20230630,171600,381100190,3055,3055,3055,3055,0
20230630,171500,381100190,3055,3055,3055,3055,0
20230630,171400,381100190,3055,3055,3055,3055,0
20230630,171300,381100190,3055,3055,3055,3055,0
20230630,171200,381100190,3055,3055,3055,3055,0
20230630,171100,381100190,3055,3055,3055,3055,0
20230630,171000,381100190,3055,3055,3055,3055,5252
20230630,170900,381100190,3055,3055,3055,3055,0
20230630,170800,381100190,3055,3055,3055,3055,0
20230630,170700,381100190,3055,3055,3055,3055,0
20230630,170600,381100190,3055,3055,3055,3055,0
20230630,170500,381100190,3055,3055,3055,3055,0
20230630,170400,381100190,3055,3055,3055,3055,0
20230630,170300,381100190,3055,3055,3055,3055,0
20230630,170200,381100190,3055,3055,3055,3055,0
20230630,170100,381100190,3055,3055,3055,3055,0
20230630,170000,381100190,3055,3055,3055,3055,0
20230630,165900,381100190,3055,3055,3055,3055,0
20230630,165800,381100190,3055,3055,3055,3055,0
20230630,165700,381100190,3055,3055,3055,3055,0
20230630,165600,381100190,3055,3055,3055,3055,0
20230630,165500,381100190,3055,3055,3055,3055,0
20230630,165400,381100190,3055,3055,3055,3055,0
20230630,165300,381100190,3055,3055,3055,3055,0
20230630,165200,381100190,3055,3055,3055,3055,0
20230630,165100,381100190,3055,3055,3055,3055,0
20230630,165000,381100190,3055,3055,3055,3055,0
20230630,164900,381100190,3055,3055,3055,3055,0
20230630,164800,381100190,3055,3055,3055,3055,0
20230630,164700,381100190,3055,3055,3055,3055,0
20230630,164600,381100190,3055,3055,3055,3055,0
20230630,164500,381100190,3055,3055,3055,3055,0
20230630,164400,381100190,3055,3055,3055,3055,0
20230630,164300,381100190,3055,3055,3055,3055,0
20230630,164200,381100190,3055,3055,3055,3055,0
20230630,164100,381100190,3055,3055,3055,3055,0
20230630,164000,381100190,3055,3055,3055,3055,5252
20230630,163900,381100190,3055,3055,3055,3055,0
20230630,163800,381100190,3055,3055,3055,3055,0
20230630,163700,381100190,3055,3055,3055,3055,0
20230630,163600,381100190,3055,3055,3055,3055,0
20230630,163500,381100190,3055,3055,3055,3055,0
20230630,163400,381100190,3055,3055,3055,3055,0
20230630,163300,381100190,3055,3055,3055,3055,0
20230630,163200,381100190,3055,3055,3055,3055,0
20230630,163100,381100190,3055,3055,3055,3055,0
20230630,163000,381100190,3055,3055,3055,3055,0
20230630,162900,381100190,3055,3055,3055,3055,0
20230630,162800,381100190,3055,3055,3055,3055,0
20230630,162700,381100190,3055,3055,3055,3055,0
20230630,162600,381100190,3055,3055,3055,3055,0
20230630,162500,381100190,3055,3055,3055,3055,0
20230630,162400,381100190,3055,3055,3055,3055,0
20230630,162300,381100190,3055,3055,3055,3055,0
20230630,162200,381100190,3055,3055,3055,3055,0
20230630,162100,381100190,3055,3055,3055,3055,0
20230630,162000,381100190,3055,3055,3055,3055,0
20230630,161900,381100190,3055,3055,3055,3055,0
20230630,161800,381100190,3055,3055,3055,3055,0
20230630,161700,381100190,3055,3055,3055,3055,0
20230630,161600,381100190,3055,3055,3055,3055,0
20230630,161500,381100190,3055,3055,3055,3055,0
20230630,161400,381100190,3055,3055,3055,3055,0
20230630,161300,381100190,3055,3055,3055,3055,0
20230630,161200,381100190,3055,3055,3055,3055,0
20230630,161100,381100190,3055,3055,3055,3055,0
20230630,161000,381100190,3055,3055,3055,3055,5252
20230630,160900,381100190,3055,3055,3055,3055,0
20230630,160800,381100190,3055,3055,3055,3055,0
20230630,160700,381100190,3055,3055,3055,3055,0
20230630,160600,381100190,3055,3055,3055,3055,0
20230630,160500,381100190,3055,3055,3055,3055,0
20230630,160400,381100190,3055,3055,3055,3055,0
20230630,160300,381100190,3055,3055,3055,3055,0
20230630,160200,381100190,3055,3055,3055,3055,0
20230630,160100,381100190,3055,3055,3055,3055,0
20230630,160000,381100190,3055,3055,3055,3055,0
20230630,155900,381100190,3055,3055,3055,3055,0
20230630,155800,381100190,3055,3055,3055,3055,0
20230630,155700,381100190,3055,3055,3055,3055,0
20230630,155600,381100190,3055,3055,3055,3055,0
20230630,155500,381100190,3055,3055,3055,3055,0
20230630,155400,381100190,3055,3055,3055,3055,0
20230630,155300,381100190,3055,3055,3055,3055,0
20230630,155200,381100190,3055,3055,3055,3055,0
20230630,155100,381100190,3055,3055,3055,3055,0
20230630,155000,381100190,3055,3055,3055,3055,0
20230630,154900,381100190,3055,3055,3055,3055,0
20230630,154800,381100190,3055,3055,3055,3055,0
20230630,154700,381100190,3055,3055,3055,3055,0
20230630,154600,381100190,3055,3055,3055,3055,0
20230630,154500,381100190,3055,3055,3055,3055,0
20230630,154400,381100190,3055,3055,3055,3055,0
20230630,154300,381100190,3055,3055,3055,3055,0
20230630,154200,381100190,3055,3055,3055,3055,0
20230630,154100,381100190,3055,3055,3055,3055,0
20230630,154000,381100190,3055,3055,3055,3055,5252
20230630,153900,381100190,3055,3055,3055,3055,0
20230630,153800,381100190,3055,3055,3055,3055,0
20230630,153700,381100190,3055,3055,3055,3055,0
20230630,153600,381100190,3055,3055,3055,3055,0
20230630,153500,381100190,3055,3055,3055,3055,0
20230630,153400,381100190,3055,3055,3055,3055,0
20230630,153300,381100190,3055,3055,3055,3055,0
20230630,153200,381100190,3055,3055,3055,3055,0
20230630,153100,381100190,3055,3055,3055,3055,0
20230630,153000,381100190,3055,3055,3055,3055,5252
20230630,152900,365055330,3060,3060,3060,3060,0
20230630,152800,365055330,3060,3060,3060,3060,0
20230630,152700,365055330,3060,3060,3060,3060,0
20230630,152600,365055330,3060,3060,3060,3060,0
20230630,152500,365055330,3060,3060,3060,3060,0
20230630,152400,365055330,3060,3060,3060,3060,0
20230630,152300,365055330,3060,3060,3060,3060,0
20230630,152200,365055330,3060,3060,3060,3060,0
20230630,152100,365055330,3060,3060,3060,3060,0
20230630,152000,365055330,3060,3060,3060,3060,0
20230630,151900,365055330,3060,3060,3070,3060,508
20230630,151800,363499745,3060,3060,3060,3060,668
20230630,151700,361455665,3065,3060,3065,3060,1594
20230630,151600,356575055,3065,3065,3065,3065,0
20230630,151500,356575055,3065,3065,3065,3060,711
20230630,151400,354399340,3060,3065,3065,3060,219
20230630,151300,353728800,3060,3060,3060,3060,21
20230630,151200,353664540,3065,3065,3065,3065,23
20230630,151100,353594045,3065,3065,3065,3065,546
20230630,151000,351920555,3065,3060,3065,3060,1336
20230630,150900,347830715,3065,3065,3065,3065,1062
20230630,150800,344575685,3065,3065,3065,3065,332
20230630,150700,343558105,3065,3065,3065,3065,7
20230630,150600,343536650,3065,3065,3065,3065,0
20230630,150500,343536650,3065,3065,3065,3065,0
20230630,150400,343536650,3065,3060,3065,3060,2349
20230630,150300,336348660,3060,3060,3060,3060,1
20230630,150200,336345600,3055,3055,3055,3055,2
20230630,150100,336339490,3060,3060,3060,3060,0
20230630,150000,336339490,3060,3060,3060,3060,130
20230630,145900,335941690,3060,3060,3060,3060,0
20230630,145800,335941690,3060,3060,3060,3060,0
20230630,145700,335941690,3060,3060,3060,3060,644
20230630,145600,333971050,3060,3060,3060,3060,0
20230630,145500,333971050,3060,3065,3065,3060,369
20230630,145400,332841860,3060,3065,3065,3060,1001
20230630,145300,329778795,3065,3065,3065,3065,12
20230630,145200,329742015,3055,3055,3055,3055,1
20230630,145100,329738960,3060,3060,3060,3060,151
20230630,145000,329276900,3065,3065,3065,3065,0
20230630,144900,329276900,3065,3065,3065,3065,0
20230630,144800,329276900,3065,3065,3065,3065,0
20230630,144700,329276900,3065,3065,3065,3065,0
20230630,144600,329276900,3065,3065,3065,3065,1870
20230630,144500,323545350,3065,3065,3065,3065,0
20230630,144400,323545350,3065,3065,3065,3065,1
20230630,144300,323542285,3065,3065,3065,3065,0
20230630,144200,323542285,3065,3065,3065,3065,57
20230630,144100,323367580,3070,3070,3070,3070,0
20230630,144000,323367580,3070,3070,3070,3070,5
20230630,143900,323352230,3055,3065,3065,3055,1000
20230630,143800,320293695,3065,3065,3065,3065,0
20230630,143700,320293695,3065,3065,3065,3065,0
20230630,143600,320293695,3065,3065,3065,3065,0
20230630,143500,320293695,3065,3065,3065,3065,0
20230630,143400,320293695,3065,3065,3065,3065,236
20230630,143300,319570355,3065,3060,3065,3060,1066
20230630,143200,316308065,3070,3055,3070,3050,7937
20230630,143100,292008975,3060,3055,3060,3055,17
20230630,143000,291956990,3060,3060,3060,3060,0
20230630,142900,291956990,3060,3060,3060,3060,0
20230630,142800,291956990,3060,3060,3060,3060,163
20230630,142700,291458210,3055,3055,3055,3055,551
20230630,142600,289774905,3060,3060,3060,3060,0
20230630,142500,289774905,3060,3060,3060,3060,0
20230630,142400,289774905,3060,3060,3060,3060,9
20230630,142300,289747365,3055,3055,3055,3055,857
20230630,142200,287129230,3055,3055,3055,3055,588
20230630,142100,285332890,3060,3060,3060,3060,0
20230630,142000,285332890,3060,3060,3060,3060,1
20230630,141900,285329830,3060,3060,3060,3060,0
20230630,141800,285329830,3060,3060,3060,3060,41
20230630,141700,285204370,3060,3060,3060,3060,1
20230630,141600,285201310,3060,3060,3060,3060,0
20230630,141500,285201310,3060,3060,3060,3060,60
20230630,141400,285017710,3060,3060,3060,3060,51
20230630,141300,284861650,3060,3060,3060,3060,8
20230630,141200,284837170,3055,3055,3055,3055,0
20230630,141100,284837170,3055,3055,3055,3055,1000
20230630,141000,281782170,3060,3060,3060,3060,542
20230630,140900,280123650,3060,3060,3060,3060,1
20230630,140800,280120590,3060,3060,3060,3060,0
20230630,140700,280120590,3060,3060,3060,3060,395
20230630,140600,278911890,3065,3065,3065,3065,0
20230630,140500,278911890,3065,3065,3065,3065,53
20230630,140400,278749445,3065,3065,3065,3065,1
20230630,140300,278746380,3060,3060,3060,3060,0
20230630,140200,278746380,3060,3060,3060,3060,756
20230630,140100,276433020,3060,3060,3060,3060,0
20230630,140000,276433020,3060,3060,3060,3060,20
20230630,135900,276371820,3060,3060,3060,3060,300
20230630,135800,275453820,3060,3060,3060,3060,0
20230630,135700,275453820,3060,3060,3060,3060,20
20230630,135600,275392620,3060,3060,3060,3060,170
20230630,135500,274872420,3060,3060,3060,3060,101
20230630,135400,274563360,3065,3065,3065,3065,33
20230630,135300,274462215,3060,3060,3060,3060,749
20230630,135200,272170275,3060,3060,3060,3060,100
20230630,135100,271864275,3060,3060,3060,3060,0
20230630,135000,271864275,3060,3060,3060,3060,3
20230630,134900,271855095,3060,3060,3060,3060,0
20230630,134800,271855095,3060,3060,3060,3060,300
20230630,134700,270937095,3060,3060,3060,3060,0
20230630,134600,270937095,3060,3060,3060,3060,6
20230630,134500,270918735,3060,3060,3060,3060,5
20230630,134400,270903435,3060,3060,3060,3060,392
20230630,134300,269703915,3060,3060,3060,3060,8
20230630,134200,269679435,3060,3060,3060,3060,0
20230630,134100,269679435,3060,3060,3060,3060,2536
20230630,134000,261919275,3060,3060,3060,3060,0
20230630,133900,261919275,3060,3060,3060,3060,0
20230630,133800,261919275,3060,3060,3060,3060,0
20230630,133700,261919275,3060,3060,3060,3060,0
20230630,133600,261919275,3060,3060,3060,3060,60
20230630,133500,261735675,3060,3060,3060,3060,0
20230630,133400,261735675,3060,3060,3060,3060,0
20230630,133300,261735675,3060,3060,3060,3060,0
20230630,133200,261735675,3060,3060,3060,3060,0
20230630,133100,261735675,3060,3060,3060,3060,29
20230630,133000,261646935,3055,3055,3055,3055,10000
20230630,132900,231096935,3060,3060,3060,3060,32
20230630,132800,230999015,3060,3055,3060,3055,3568
20230630,132700,220083510,3055,3055,3055,3055,0
20230630,132600,220083510,3055,3055,3055,3055,0
20230630,132500,220083510,3055,3055,3055,3055,0
20230630,132400,220083510,3055,3055,3055,3055,40
20230630,132300,219961310,3055,3055,3055,3055,0
20230630,132200,219961310,3055,3055,3055,3055,110
20230630,132100,219625260,3060,3060,3060,3060,0
20230630,132000,219625260,3060,3060,3060,3060,0
20230630,131900,219625260,3060,3060,3060,3060,0
20230630,131800,219625260,3060,3060,3060,3060,0
20230630,131700,219625260,3060,3060,3060,3060,1
20230630,131600,219622200,3055,3055,3055,3055,0
20230630,131500,219622200,3055,3055,3055,3055,52
20230630,131400,219463340,3055,3060,3060,3055,247
20230630,131300,218707780,3060,3060,3060,3060,98
20230630,131200,218407900,3060,3060,3060,3060,16
20230630,131100,218358940,3060,3060,3060,3060,10
20230630,131000,218328340,3060,3050,3060,3045,2895
20230630,130900,209500745,3055,3060,3060,3055,2
20230630,130800,209494630,3060,3060,3060,3060,0
20230630,130700,209494630,3060,3055,3060,3055,596
20230630,130600,207671350,3055,3055,3055,3055,1
20230630,130500,207668295,3060,3060,3060,3060,200
20230630,130400,207056295,3060,3060,3060,3060,0
20230630,130300,207056295,3060,3055,3060,3050,419
20230630,130200,205777345,3050,3055,3055,3050,595
20230630,130100,203959945,3055,3055,3055,3055,0
20230630,130000,203959945,3055,3055,3055,3055,2
20230630,125900,203953835,3055,3055,3055,3055,0
20230630,125800,203953835,3055,3055,3055,3055,752
20230630,125700,201656475,3055,3055,3055,3055,3
20230630,125600,201647310,3055,3055,3055,3055,0
20230630,125500,201647310,3055,3055,3055,3055,555
20230630,125400,199951785,3060,3060,3060,3060,50
20230630,125300,199798785,3060,3060,3060,3060,72
20230630,125200,199578465,3055,3055,3055,3055,335
20230630,125100,198555040,3055,3055,3055,3055,5
20230630,125000,198539765,3055,3055,3055,3055,10
20230630,124900,198509215,3050,3050,3050,3050,0
20230630,124800,198509215,3050,3050,3050,3050,50
20230630,124700,198356715,3055,3055,3055,3055,0
20230630,124600,198356715,3055,3055,3055,3055,0
20230630,124500,198356715,3055,3055,3055,3055,0
20230630,124400,198356715,3055,3055,3055,3055,0
20230630,124300,198356715,3055,3055,3055,3055,0
20230630,124200,198356715,3055,3055,3055,3055,0
20230630,124100,198356715,3055,3055,3055,3055,0
20230630,124000,198356715,3055,3055,3055,3055,40
20230630,123900,198234515,3050,3050,3050,3045,296
20230630,123800,197333130,3055,3055,3055,3055,3
20230630,123700,197323965,3050,3050,3050,3050,221
20230630,123600,196649915,3055,3055,3055,3055,0
20230630,123500,196649915,3055,3055,3055,3055,0
20230630,123400,196649915,3055,3055,3055,3055,10
20230630,123300,196619365,3050,3055,3055,3050,2
20230630,123200,196613260,3045,3045,3045,3045,0
20230630,123100,196613260,3045,3045,3045,3045,0
20230630,123000,196613260,3045,3050,3055,3045,287
20230630,122900,195738800,3040,3050,3050,3040,5000
20230630,122800,180515570,3055,3055,3055,3055,0
20230630,122700,180515570,3055,3055,3055,3055,0
20230630,122600,180515570,3055,3055,3055,3055,0
20230630,122500,180515570,3055,3055,3055,3055,0
20230630,122400,180515570,3055,3050,3055,3050,435
20230630,122300,179188795,3055,3055,3055,3055,0
20230630,122200,179188795,3055,3055,3055,3055,4
20230630,122100,179176575,3060,3060,3060,3060,0
20230630,122000,179176575,3060,3060,3060,3060,0
20230630,121900,179176575,3060,3060,3060,3060,0
20230630,121800,179176575,3060,3060,3060,3060,0
20230630,121700,179176575,3060,3055,3060,3055,3
20230630,121600,179167400,3045,3045,3045,3045,0
20230630,121500,179167400,3045,3045,3045,3045,0
20230630,121400,179167400,3045,3045,3045,3045,0
20230630,121300,179167400,3045,3045,3045,3045,0
20230630,121200,179167400,3045,3045,3045,3045,0
20230630,121100,179167400,3045,3045,3045,3045,0
20230630,121000,179167400,3045,3050,3050,3045,842
20230630,120900,176601260,3055,3055,3055,3055,0
20230630,120800,176601260,3055,3055,3055,3055,58
20230630,120700,176424070,3060,3060,3060,3060,1
20230630,120600,176421010,3060,3060,3060,3060,0
20230630,120500,176421010,3060,3060,3060,3060,0
20230630,120400,176421010,3060,3060,3060,3060,30
20230630,120300,176329210,3060,3055,3060,3055,551
20230630,120200,174645855,3060,3060,3060,3060,0
20230630,120100,174645855,3060,3060,3060,3060,1
20230630,120000,174642795,3060,3060,3060,3060,0
20230630,115900,174642795,3060,3060,3060,3060,0
20230630,115800,174642795,3060,3060,3060,3060,0
20230630,115700,174642795,3060,3055,3060,3055,71
20230630,115600,174425540,3060,3060,3060,3060,50
20230630,115500,174272540,3060,3060,3060,3060,0
20230630,115400,174272540,3060,3060,3060,3060,0
20230630,115300,174272540,3060,3060,3060,3060,30
20230630,115200,174180740,3050,3050,3050,3050,500
20230630,115100,172655740,3065,3060,3065,3050,327
20230630,115000,171657450,3060,3060,3060,3060,300
20230630,114900,170739450,3065,3065,3065,3065,0
20230630,114800,170739450,3065,3065,3065,3065,0
20230630,114700,170739450,3065,3065,3065,3060,504
20230630,114600,169197190,3060,3060,3060,3060,300
20230630,114500,168279190,3065,3065,3065,3065,6
20230630,114400,168260800,3060,3060,3060,3060,867
20230630,114300,165607780,3060,3060,3060,3060,653
20230630,114200,163609600,3060,3055,3060,3050,15
20230630,114100,163563815,3060,3060,3060,3060,0
20230630,114000,163563815,3060,3060,3060,3060,0
20230630,113900,163563815,3060,3060,3060,3060,1
20230630,113800,163560755,3060,3060,3060,3060,5
20230630,113700,163545455,3060,3060,3060,3060,0
20230630,113600,163545455,3060,3060,3060,3060,30
20230630,113500,163453655,3060,3060,3060,3060,9
20230630,113400,163426115,3055,3055,3055,3055,2
20230630,113300,163420005,3055,3055,3055,3055,0
20230630,113200,163420005,3055,3055,3055,3055,1410
20230630,113100,159112455,3060,3060,3060,3060,500
20230630,113000,157582455,3060,3060,3060,3060,0
20230630,112900,157582455,3060,3060,3060,3060,140
20230630,112800,157154055,3060,3060,3060,3060,51
20230630,112700,156997995,3060,3060,3060,3060,74
20230630,112600,156771555,3060,3060,3060,3060,400
20230630,112500,155547555,3060,3060,3060,3060,0
20230630,112400,155547555,3060,3060,3060,3060,0
20230630,112300,155547555,3060,3060,3060,3060,1
20230630,112200,155544495,3060,3060,3060,3060,4
20230630,112100,155532255,3060,3060,3060,3060,0
20230630,112000,155532255,3060,3060,3060,3060,0
20230630,111900,155532255,3060,3060,3060,3060,0
20230630,111800,155532255,3060,3060,3060,3060,0
20230630,111700,155532255,3060,3060,3060,3060,1
20230630,111600,155529195,3060,3060,3060,3060,0
20230630,111500,155529195,3060,3060,3060,3060,0
20230630,111400,155529195,3060,3055,3060,3055,53
20230630,111300,155367265,3060,3060,3060,3060,0
20230630,111200,155367265,3060,3060,3060,3060,1
20230630,111100,155364205,3060,3060,3060,3060,96
20230630,111000,155070445,3055,3055,3055,3055,0
20230630,110900,155070445,3055,3055,3055,3055,0
20230630,110800,155070445,3055,3055,3055,3055,311
20230630,110700,154120340,3060,3060,3060,3060,0
20230630,110600,154120340,3060,3060,3060,3060,3
20230630,110500,154111160,3055,3055,3055,3055,489
20230630,110400,152617265,3055,3055,3055,3055,300
20230630,110300,151700765,3055,3055,3055,3055,1
20230630,110200,151697710,3045,3045,3045,3045,1
20230630,110100,151694665,3045,3050,3050,3045,1000
20230630,110000,148649485,3050,3050,3050,3050,124
20230630,105900,148271285,3055,3055,3055,3055,0
20230630,105800,148271285,3055,3055,3055,3055,0
20230630,105700,148271285,3055,3055,3055,3055,0
20230630,105600,148271285,3055,3055,3055,3055,3
20230630,105500,148262120,3055,3055,3055,3055,0
20230630,105400,148262120,3055,3055,3055,3055,0
20230630,105300,148262120,3055,3055,3055,3055,52
20230630,105200,148103260,3055,3055,3055,3055,1956
20230630,105100,142127680,3055,3055,3055,3055,1
20230630,105000,142124625,3055,3055,3055,3055,52
20230630,104900,141965765,3050,3050,3050,3050,0
20230630,104800,141965765,3050,3050,3050,3050,2128
20230630,104700,135475365,3050,3050,3050,3050,0
20230630,104600,135475365,3050,3050,3050,3050,0
20230630,104500,135475365,3050,3050,3050,3050,0
20230630,104400,135475365,3050,3050,3050,3050,0
20230630,104300,135475365,3050,3050,3050,3050,1000
20230630,104200,132425365,3050,3045,3050,3040,1836
20230630,104100,126825660,3050,3050,3050,3050,0
20230630,104000,126825660,3050,3050,3050,3050,1
20230630,103900,126822610,3040,3040,3040,3040,0
20230630,103800,126822610,3040,3050,3050,3040,131
20230630,103700,126424060,3050,3050,3050,3050,0
20230630,103600,126424060,3050,3040,3050,3040,10
20230630,103500,126393570,3040,3040,3040,3040,50
20230630,103400,126241570,3040,3040,3040,3040,0
20230630,103300,126241570,3040,3040,3040,3040,0
20230630,103200,126241570,3040,3040,3040,3040,1375
20230630,103100,122061570,3040,3045,3045,3040,1372
20230630,103000,117888425,3040,3040,3040,3040,0
20230630,102900,117888425,3040,3040,3040,3040,0
20230630,102800,117888425,3040,3040,3040,3040,0
20230630,102700,117888425,3040,3040,3040,3040,91
20230630,102600,117611785,3040,3045,3045,3040,2000
20230630,102500,111523035,3050,3050,3050,3050,0
20230630,102400,111523035,3050,3050,3050,3050,202
20230630,102300,110906935,3045,3045,3045,3045,0
20230630,102200,110906935,3045,3045,3045,3045,0
20230630,102100,110906935,3045,3045,3045,3045,0
20230630,102000,110906935,3045,3045,3045,3045,151
20230630,101900,110447140,3045,3045,3045,3045,0
20230630,101800,110447140,3045,3045,3045,3045,30
20230630,101700,110355790,3045,3045,3045,3045,0
20230630,101600,110355790,3045,3045,3045,3045,0
20230630,101500,110355790,3045,3050,3050,3045,539
20230630,101400,108712610,3050,3050,3050,3050,0
20230630,101300,108712610,3050,3050,3050,3050,0
20230630,101200,108712610,3050,3050,3050,3050,0
20230630,101100,108712610,3050,3050,3050,3050,3
20230630,101000,108703460,3045,3050,3050,3045,2187
20230630,100900,102034845,3055,3055,3055,3055,5
20230630,100800,102019570,3055,3055,3055,3055,20
20230630,100700,101958470,3055,3055,3055,3055,2
20230630,100600,101952360,3050,3050,3050,3050,440
20230630,100500,100610360,3055,3050,3055,3050,1010
20230630,100400,97529810,3055,3055,3055,3055,0
20230630,100300,97529810,3055,3055,3055,3055,0
20230630,100200,97529810,3055,3055,3055,3055,1
20230630,100100,97526755,3055,3055,3055,3055,0
20230630,100000,97526755,3055,3055,3055,3055,11
20230630,095900,97493150,3050,3050,3050,3050,50
20230630,095800,97340650,3055,3055,3055,3055,5
20230630,095700,97325375,3060,3060,3060,3060,0
20230630,095600,97325375,3060,3055,3060,3055,88
20230630,095500,97056165,3055,3055,3055,3055,200
20230630,095400,96445165,3055,3055,3055,3055,186
20230630,095300,95876935,3055,3055,3055,3055,100
20230630,095200,95571435,3055,3060,3060,3055,85
20230630,095100,95311340,3055,3050,3055,3050,224
20230630,095000,94627350,3055,3055,3055,3055,12
20230630,094900,94590690,3055,3055,3055,3055,830
20230630,094800,92055040,3060,3060,3060,3060,14
20230630,094700,92012200,3060,3060,3060,3060,31
20230630,094600,91917340,3060,3055,3060,3055,19
20230630,094500,91859250,3060,3060,3060,3060,3
20230630,094400,91850070,3060,3060,3060,3060,0
20230630,094300,91850070,3060,3065,3065,3060,120
20230630,094200,91482370,3060,3055,3060,3055,1781
20230630,094100,86034930,3055,3055,3055,3055,35
20230630,094000,85928005,3050,3050,3050,3050,25
20230630,093900,85851755,3050,3050,3050,3050,200
20230630,093800,85241755,3050,3050,3050,3050,314
20230630,093700,84284055,3045,3050,3050,3045,48
20230630,093600,84137890,3050,3045,3050,3045,6
20230630,093500,84119605,3050,3060,3060,3050,5
20230630,093400,84104320,3045,3045,3045,3045,0
20230630,093300,84104320,3045,3045,3045,3045,0
20230630,093200,84104320,3045,3045,3045,3045,500
20230630,093100,82581820,3050,3060,3060,3050,113
20230630,093000,82236670,3050,3045,3050,3045,539
20230630,092900,80595220,3045,3045,3050,3045,2513
20230630,092800,72942970,3045,3045,3045,3045,47
20230630,092700,72799855,3045,3045,3045,3045,74
20230630,092600,72574525,3045,3045,3045,3045,3600
20230630,092500,61612525,3050,3050,3050,3050,50
20230630,092400,61460025,3050,3050,3050,3045,474
20230630,092300,60015795,3050,3050,3050,3050,5
20230630,092200,60000545,3050,3055,3060,3050,1795
20230630,092100,54525050,3060,3055,3060,3055,463
20230630,092000,53110580,3055,3055,3055,3055,0
20230630,091900,53110580,3055,3055,3055,3055,1000
20230630,091800,50055580,3055,3060,3060,3055,1056
20230630,091700,46829000,3055,3055,3055,3055,0
20230630,091600,46829000,3055,3055,3055,3055,1010
20230630,091500,43743450,3060,3060,3060,3060,534
20230630,091400,42109410,3065,3065,3065,3065,1000
20230630,091300,39044410,3065,3065,3065,3065,62
20230630,091200,38854380,3050,3065,3065,3050,846
20230630,091100,36265320,3065,3050,3065,3050,942
20230630,091000,33387970,3050,3050,3050,3050,30
20230630,090900,33296470,3050,3050,3050,3050,164
20230630,090800,32796270,3050,3050,3050,3050,263
20230630,090700,31994120,3050,3050,3050,3050,13
20230630,090600,31954470,3050,3060,3060,3050,6400
20230630,090500,12425490,3065,3060,3065,3060,10
20230630,090400,12394865,3060,3060,3060,3060,10
20230630,090300,12364265,3055,3055,3055,3055,400
20230630,090200,11142265,3055,3060,3060,3055,2000
20230630,090100,5026265,3065,3065,3065,3065,248
20230630,090000,4266145,3065,3060,3065,3060,1329