KissMeData/090150/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194200,586621512,1616,1616,1616,1616,3838
20230630,194100,586621512,1616,1616,1616,1616,0
20230630,194000,586621512,1616,1616,1616,1616,0
20230630,193900,586621512,1616,1616,1616,1616,0
20230630,193800,586621512,1616,1616,1616,1616,0
20230630,193700,586621512,1616,1616,1616,1616,0
20230630,193600,586621512,1616,1616,1616,1616,0
20230630,193500,586621512,1616,1616,1616,1616,0
20230630,193400,586621512,1616,1616,1616,1616,0
20230630,193300,586621512,1616,1616,1616,1616,0
20230630,193200,586621512,1616,1616,1616,1616,0
20230630,193100,586621512,1616,1616,1616,1616,0
20230630,193000,586621512,1616,1616,1616,1616,0
20230630,192900,586621512,1616,1616,1616,1616,0
20230630,192800,586621512,1616,1616,1616,1616,0
20230630,192700,586621512,1616,1616,1616,1616,0
20230630,192600,586621512,1616,1616,1616,1616,0
20230630,192500,586621512,1616,1616,1616,1616,0
20230630,192400,586621512,1616,1616,1616,1616,0
20230630,192300,586621512,1616,1616,1616,1616,0
20230630,192200,586621512,1616,1616,1616,1616,0
20230630,192100,586621512,1616,1616,1616,1616,0
20230630,192000,586621512,1616,1616,1616,1616,0
20230630,191900,586621512,1616,1616,1616,1616,0
20230630,191800,586621512,1616,1616,1616,1616,0
20230630,191700,586621512,1616,1616,1616,1616,0
20230630,191600,586621512,1616,1616,1616,1616,0
20230630,191500,586621512,1616,1616,1616,1616,0
20230630,191400,586621512,1616,1616,1616,1616,0
20230630,191300,586621512,1616,1616,1616,1616,0
20230630,191200,586621512,1616,1616,1616,1616,3838
20230630,191100,586621512,1616,1616,1616,1616,0
20230630,191000,586621512,1616,1616,1616,1616,0
20230630,190900,586621512,1616,1616,1616,1616,0
20230630,190800,586621512,1616,1616,1616,1616,0
20230630,190700,586621512,1616,1616,1616,1616,0
20230630,190600,586621512,1616,1616,1616,1616,0
20230630,190500,586621512,1616,1616,1616,1616,0
20230630,190400,586621512,1616,1616,1616,1616,0
20230630,190300,586621512,1616,1616,1616,1616,0
20230630,190200,586621512,1616,1616,1616,1616,0
20230630,190100,586621512,1616,1616,1616,1616,0
20230630,190000,586621512,1616,1616,1616,1616,0
20230630,185900,586621512,1616,1616,1616,1616,0
20230630,185800,586621512,1616,1616,1616,1616,0
20230630,185700,586621512,1616,1616,1616,1616,0
20230630,185600,586621512,1616,1616,1616,1616,0
20230630,185500,586621512,1616,1616,1616,1616,0
20230630,185400,586621512,1616,1616,1616,1616,0
20230630,185300,586621512,1616,1616,1616,1616,0
20230630,185200,586621512,1616,1616,1616,1616,0
20230630,185100,586621512,1616,1616,1616,1616,0
20230630,185000,586621512,1616,1616,1616,1616,0
20230630,184900,586621512,1616,1616,1616,1616,0
20230630,184800,586621512,1616,1616,1616,1616,0
20230630,184700,586621512,1616,1616,1616,1616,0
20230630,184600,586621512,1616,1616,1616,1616,0
20230630,184500,586621512,1616,1616,1616,1616,0
20230630,184400,586621512,1616,1616,1616,1616,0
20230630,184300,586621512,1616,1616,1616,1616,0
20230630,184200,586621512,1616,1616,1616,1616,3838
20230630,184100,586621512,1616,1616,1616,1616,0
20230630,184000,586621512,1616,1616,1616,1616,0
20230630,183900,586621512,1616,1616,1616,1616,0
20230630,183800,586621512,1616,1616,1616,1616,0
20230630,183700,586621512,1616,1616,1616,1616,0
20230630,183600,586621512,1616,1616,1616,1616,0
20230630,183500,586621512,1616,1616,1616,1616,0
20230630,183400,586621512,1616,1616,1616,1616,0
20230630,183300,586621512,1616,1616,1616,1616,0
20230630,183200,586621512,1616,1616,1616,1616,0
20230630,183100,586621512,1616,1616,1616,1616,0
20230630,183000,586621512,1616,1616,1616,1616,0
20230630,182900,586621512,1616,1616,1616,1616,0
20230630,182800,586621512,1616,1616,1616,1616,0
20230630,182700,586621512,1616,1616,1616,1616,0
20230630,182600,586621512,1616,1616,1616,1616,0
20230630,182500,586621512,1616,1616,1616,1616,0
20230630,182400,586621512,1616,1616,1616,1616,0
20230630,182300,586621512,1616,1616,1616,1616,0
20230630,182200,586621512,1616,1616,1616,1616,0
20230630,182100,586621512,1616,1616,1616,1616,0
20230630,182000,586621512,1616,1616,1616,1616,0
20230630,181900,586621512,1616,1616,1616,1616,0
20230630,181800,586621512,1616,1616,1616,1616,0
20230630,181700,586621512,1616,1616,1616,1616,0
20230630,181600,586621512,1616,1616,1616,1616,0
20230630,181500,586621512,1616,1616,1616,1616,0
20230630,181400,586621512,1616,1616,1616,1616,0
20230630,181300,586621512,1616,1616,1616,1616,0
20230630,181200,586621512,1616,1616,1616,1616,3838
20230630,181100,586621512,1616,1616,1616,1616,0
20230630,181000,586621512,1616,1616,1616,1616,0
20230630,180900,586621512,1616,1616,1616,1616,0
20230630,180800,586621512,1616,1616,1616,1616,0
20230630,180700,586621512,1616,1616,1616,1616,0
20230630,180600,586621512,1616,1616,1616,1616,0
20230630,180500,586621512,1616,1616,1616,1616,0
20230630,180400,586621512,1616,1616,1616,1616,0
20230630,180300,586621512,1616,1616,1616,1616,0
20230630,180200,586621512,1616,1616,1616,1616,0
20230630,180100,586621512,1616,1616,1616,1616,0
20230630,180000,586621512,1616,1616,1616,1616,0
20230630,175900,586621512,1616,1616,1616,1616,0
20230630,175800,586621512,1616,1616,1616,1616,0
20230630,175700,586621512,1616,1616,1616,1616,0
20230630,175600,586621512,1616,1616,1616,1616,0
20230630,175500,586621512,1616,1616,1616,1616,0
20230630,175400,586621512,1616,1616,1616,1616,0
20230630,175300,586621512,1616,1616,1616,1616,0
20230630,175200,586621512,1616,1616,1616,1616,0
20230630,175100,586621512,1616,1616,1616,1616,0
20230630,175000,586621512,1616,1616,1616,1616,0
20230630,174900,586621512,1616,1616,1616,1616,0
20230630,174800,586621512,1616,1616,1616,1616,0
20230630,174700,586621512,1616,1616,1616,1616,0
20230630,174600,586621512,1616,1616,1616,1616,0
20230630,174500,586621512,1616,1616,1616,1616,0
20230630,174400,586621512,1616,1616,1616,1616,0
20230630,174300,586621512,1616,1616,1616,1616,0
20230630,174200,586621512,1616,1616,1616,1616,3838
20230630,174100,586621512,1616,1616,1616,1616,0
20230630,174000,586621512,1616,1616,1616,1616,0
20230630,173900,586621512,1616,1616,1616,1616,0
20230630,173800,586621512,1616,1616,1616,1616,0
20230630,173700,586621512,1616,1616,1616,1616,0
20230630,173600,586621512,1616,1616,1616,1616,0
20230630,173500,586621512,1616,1616,1616,1616,0
20230630,173400,586621512,1616,1616,1616,1616,0
20230630,173300,586621512,1616,1616,1616,1616,0
20230630,173200,586621512,1616,1616,1616,1616,0
20230630,173100,586621512,1616,1616,1616,1616,0
20230630,173000,586621512,1616,1616,1616,1616,0
20230630,172900,586621512,1616,1616,1616,1616,0
20230630,172800,586621512,1616,1616,1616,1616,0
20230630,172700,586621512,1616,1616,1616,1616,0
20230630,172600,586621512,1616,1616,1616,1616,0
20230630,172500,586621512,1616,1616,1616,1616,0
20230630,172400,586621512,1616,1616,1616,1616,0
20230630,172300,586621512,1616,1616,1616,1616,0
20230630,172200,586621512,1616,1616,1616,1616,0
20230630,172100,586621512,1616,1616,1616,1616,0
20230630,172000,586621512,1616,1616,1616,1616,0
20230630,171900,586621512,1616,1616,1616,1616,0
20230630,171800,586621512,1616,1616,1616,1616,0
20230630,171700,586621512,1616,1616,1616,1616,0
20230630,171600,586621512,1616,1616,1616,1616,0
20230630,171500,586621512,1616,1616,1616,1616,0
20230630,171400,586621512,1616,1616,1616,1616,0
20230630,171300,586621512,1616,1616,1616,1616,0
20230630,171200,586621512,1616,1616,1616,1616,3838
20230630,171100,586621512,1616,1616,1616,1616,0
20230630,171000,586621512,1616,1616,1616,1616,0
20230630,170900,586621512,1616,1616,1616,1616,0
20230630,170800,586621512,1616,1616,1616,1616,0
20230630,170700,586621512,1616,1616,1616,1616,0
20230630,170600,586621512,1616,1616,1616,1616,0
20230630,170500,586621512,1616,1616,1616,1616,0
20230630,170400,586621512,1616,1616,1616,1616,0
20230630,170300,586621512,1616,1616,1616,1616,0
20230630,170200,586621512,1616,1616,1616,1616,0
20230630,170100,586621512,1616,1616,1616,1616,0
20230630,170000,586621512,1616,1616,1616,1616,0
20230630,165900,586621512,1616,1616,1616,1616,0
20230630,165800,586621512,1616,1616,1616,1616,0
20230630,165700,586621512,1616,1616,1616,1616,0
20230630,165600,586621512,1616,1616,1616,1616,0
20230630,165500,586621512,1616,1616,1616,1616,0
20230630,165400,586621512,1616,1616,1616,1616,0
20230630,165300,586621512,1616,1616,1616,1616,0
20230630,165200,586621512,1616,1616,1616,1616,0
20230630,165100,586621512,1616,1616,1616,1616,0
20230630,165000,586621512,1616,1616,1616,1616,0
20230630,164900,586621512,1616,1616,1616,1616,0
20230630,164800,586621512,1616,1616,1616,1616,0
20230630,164700,586621512,1616,1616,1616,1616,0
20230630,164600,586621512,1616,1616,1616,1616,0
20230630,164500,586621512,1616,1616,1616,1616,0
20230630,164400,586621512,1616,1616,1616,1616,0
20230630,164300,586621512,1616,1616,1616,1616,0
20230630,164200,586621512,1616,1616,1616,1616,3838
20230630,164100,586621512,1616,1616,1616,1616,0
20230630,164000,586621512,1616,1616,1616,1616,0
20230630,163900,586621512,1616,1616,1616,1616,0
20230630,163800,586621512,1616,1616,1616,1616,0
20230630,163700,586621512,1616,1616,1616,1616,0
20230630,163600,586621512,1616,1616,1616,1616,0
20230630,163500,586621512,1616,1616,1616,1616,0
20230630,163400,586621512,1616,1616,1616,1616,0
20230630,163300,586621512,1616,1616,1616,1616,0
20230630,163200,586621512,1616,1616,1616,1616,0
20230630,163100,586621512,1616,1616,1616,1616,0
20230630,163000,586621512,1616,1616,1616,1616,0
20230630,162900,586621512,1616,1616,1616,1616,0
20230630,162800,586621512,1616,1616,1616,1616,0
20230630,162700,586621512,1616,1616,1616,1616,0
20230630,162600,586621512,1616,1616,1616,1616,0
20230630,162500,586621512,1616,1616,1616,1616,0
20230630,162400,586621512,1616,1616,1616,1616,0
20230630,162300,586621512,1616,1616,1616,1616,0
20230630,162200,586621512,1616,1616,1616,1616,0
20230630,162100,586621512,1616,1616,1616,1616,0
20230630,162000,586621512,1616,1616,1616,1616,0
20230630,161900,586621512,1616,1616,1616,1616,0
20230630,161800,586621512,1616,1616,1616,1616,0
20230630,161700,586621512,1616,1616,1616,1616,0
20230630,161600,586621512,1616,1616,1616,1616,0
20230630,161500,586621512,1616,1616,1616,1616,0
20230630,161400,586621512,1616,1616,1616,1616,0
20230630,161300,586621512,1616,1616,1616,1616,0
20230630,161200,586621512,1616,1616,1616,1616,3838
20230630,161100,586621512,1616,1616,1616,1616,0
20230630,161000,586621512,1616,1616,1616,1616,0
20230630,160900,586621512,1616,1616,1616,1616,0
20230630,160800,586621512,1616,1616,1616,1616,0
20230630,160700,586621512,1616,1616,1616,1616,0
20230630,160600,586621512,1616,1616,1616,1616,0
20230630,160500,586621512,1616,1616,1616,1616,0
20230630,160400,586621512,1616,1616,1616,1616,0
20230630,160300,586621512,1616,1616,1616,1616,0
20230630,160200,586621512,1616,1616,1616,1616,0
20230630,160100,586621512,1616,1616,1616,1616,0
20230630,160000,586621512,1616,1616,1616,1616,0
20230630,155900,586621512,1616,1616,1616,1616,0
20230630,155800,586621512,1616,1616,1616,1616,0
20230630,155700,586621512,1616,1616,1616,1616,0
20230630,155600,586621512,1616,1616,1616,1616,0
20230630,155500,586621512,1616,1616,1616,1616,0
20230630,155400,586621512,1616,1616,1616,1616,0
20230630,155300,586621512,1616,1616,1616,1616,0
20230630,155200,586621512,1616,1616,1616,1616,0
20230630,155100,586621512,1616,1616,1616,1616,0
20230630,155000,586621512,1616,1616,1616,1616,0
20230630,154900,586621512,1616,1616,1616,1616,0
20230630,154800,586621512,1616,1616,1616,1616,0
20230630,154700,586621512,1616,1616,1616,1616,0
20230630,154600,586621512,1616,1616,1616,1616,0
20230630,154500,586621512,1616,1616,1616,1616,0
20230630,154400,586621512,1616,1616,1616,1616,0
20230630,154300,586621512,1616,1616,1616,1616,0
20230630,154200,586621512,1616,1616,1616,1616,3838
20230630,154100,586621512,1616,1616,1616,1616,0
20230630,154000,586621512,1616,1616,1616,1616,0
20230630,153900,586621512,1616,1616,1616,1616,0
20230630,153800,586621512,1616,1616,1616,1616,0
20230630,153700,586621512,1616,1616,1616,1616,0
20230630,153600,586621512,1616,1616,1616,1616,0
20230630,153500,586621512,1616,1616,1616,1616,0
20230630,153400,586621512,1616,1616,1616,1616,0
20230630,153300,586621512,1616,1616,1616,1616,0
20230630,153200,586621512,1616,1616,1616,1616,0
20230630,153100,586621512,1616,1616,1616,1616,0
20230630,153000,586621512,1616,1616,1616,1616,3838
20230630,152900,580419304,1626,1626,1626,1626,0
20230630,152800,580419304,1626,1626,1626,1626,0
20230630,152700,580419304,1626,1626,1626,1626,0
20230630,152600,580419304,1626,1626,1626,1626,0
20230630,152500,580419304,1626,1626,1626,1626,0
20230630,152400,580419304,1626,1626,1626,1626,0
20230630,152300,580419304,1626,1626,1626,1626,0
20230630,152200,580419304,1626,1626,1626,1626,0
20230630,152100,580419304,1626,1626,1626,1626,0
20230630,152000,580419304,1626,1626,1626,1626,0
20230630,151900,580419304,1626,1623,1626,1621,10601
20230630,151800,563191951,1624,1617,1624,1617,130
20230630,151700,562981734,1624,1624,1624,1616,45
20230630,151600,562908798,1616,1624,1624,1616,121
20230630,151500,562713094,1624,1624,1624,1624,8
20230630,151400,562700102,1624,1624,1624,1624,1
20230630,151300,562698478,1616,1621,1625,1616,2009
20230630,151200,559440049,1621,1620,1621,1620,4437
20230630,151100,552247961,1621,1617,1621,1617,865
20230630,151000,550849228,1621,1621,1621,1621,18
20230630,150900,550820050,1621,1621,1621,1621,0
20230630,150800,550820050,1621,1621,1621,1621,0
20230630,150700,550820050,1621,1621,1621,1621,0
20230630,150600,550820050,1621,1621,1621,1617,614
20230630,150500,549827190,1621,1621,1621,1621,0
20230630,150400,549827190,1621,1621,1621,1621,0
20230630,150300,549827190,1621,1621,1621,1621,11
20230630,150200,549809359,1618,1617,1619,1616,3261
20230630,150100,544530554,1619,1618,1619,1616,71
20230630,150000,544415777,1619,1616,1619,1616,400
20230630,145900,543769366,1616,1619,1619,1616,19819
20230630,145800,511741262,1621,1621,1621,1621,900
20230630,145700,510282362,1622,1622,1622,1622,0
20230630,145600,510282362,1622,1622,1622,1622,0
20230630,145500,510282362,1622,1622,1622,1622,0
20230630,145400,510282362,1622,1622,1622,1622,0
20230630,145300,510282362,1622,1622,1622,1622,0
20230630,145200,510282362,1622,1622,1622,1622,0
20230630,145100,510282362,1622,1622,1622,1622,0
20230630,145000,510282362,1622,1622,1622,1622,11
20230630,144900,510264520,1612,1612,1612,1612,39
20230630,144800,510201652,1622,1622,1622,1622,0
20230630,144700,510201652,1622,1622,1622,1622,618
20230630,144600,509199256,1622,1622,1622,1622,133
20230630,144500,508983530,1612,1612,1612,1612,11
20230630,144400,508965798,1612,1615,1615,1612,3000
20230630,144300,504124026,1625,1625,1625,1625,80
20230630,144200,503994026,1625,1625,1625,1625,0
20230630,144100,503994026,1625,1625,1625,1625,108
20230630,144000,503818526,1626,1626,1626,1626,11
20230630,143900,503800640,1625,1625,1625,1625,0
20230630,143800,503800640,1625,1625,1625,1625,27
20230630,143700,503756765,1625,1625,1625,1625,5
20230630,143600,503748640,1626,1626,1626,1626,185
20230630,143500,503447830,1626,1624,1626,1624,339
20230630,143400,502897240,1624,1624,1624,1624,1001
20230630,143300,501271616,1625,1625,1625,1625,616
20230630,143200,500270616,1625,1625,1625,1625,0
20230630,143100,500270616,1625,1621,1625,1621,35
20230630,143000,500213757,1625,1623,1625,1623,251
20230630,142900,499806348,1620,1623,1623,1615,1509
20230630,142800,497364502,1625,1625,1625,1612,26
20230630,142700,497322265,1627,1612,1627,1612,54
20230630,142600,497234506,1624,1612,1624,1612,2011
20230630,142500,493980642,1627,1627,1627,1627,0
20230630,142400,493980642,1627,1622,1627,1612,1444
20230630,142300,491639449,1622,1622,1622,1622,13
20230630,142200,491618363,1627,1627,1627,1627,0
20230630,142100,491618363,1627,1627,1627,1627,0
20230630,142000,491618363,1627,1627,1627,1627,0
20230630,141900,491618363,1627,1627,1627,1627,0
20230630,141800,491618363,1627,1620,1627,1620,1012
20230630,141700,489978846,1629,1620,1629,1620,113
20230630,141600,489795708,1620,1620,1620,1620,17
20230630,141500,489768168,1620,1612,1620,1612,23
20230630,141400,489730916,1620,1611,1620,1611,2464
20230630,141300,485749786,1619,1619,1619,1619,3
20230630,141200,485744929,1619,1619,1619,1619,0
20230630,141100,485744929,1619,1618,1619,1618,37
20230630,141000,485685059,1618,1618,1618,1618,0
20230630,140900,485685059,1618,1618,1618,1618,1
20230630,140800,485683441,1616,1619,1619,1616,1188
20230630,140700,483761157,1633,1619,1633,1619,2658
20230630,140600,479431464,1619,1623,1640,1619,1199
20230630,140500,477481855,1625,1627,1627,1625,657
20230630,140400,476414222,1625,1604,1625,1604,35351
20230630,140300,419484263,1604,1604,1604,1604,0
20230630,140200,419484263,1604,1604,1604,1604,0
20230630,140100,419484263,1604,1604,1604,1604,0
20230630,140000,419484263,1604,1604,1604,1604,0
20230630,135900,419484263,1604,1604,1604,1604,0
20230630,135800,419484263,1604,1604,1604,1604,5
20230630,135700,419476243,1605,1598,1605,1598,4
20230630,135600,419469830,1605,1606,1606,1605,3
20230630,135500,419465014,1607,1607,1607,1607,0
20230630,135400,419465014,1607,1597,1607,1597,637
20230630,135300,418447626,1608,1603,1608,1602,1600
20230630,135200,415875834,1606,1605,1606,1604,530
20230630,135100,415024789,1606,1606,1606,1606,0
20230630,135000,415024789,1606,1606,1606,1606,0
20230630,134900,415024789,1606,1606,1606,1606,0
20230630,134800,415024789,1606,1606,1606,1606,0
20230630,134700,415024789,1606,1606,1606,1606,0
20230630,134600,415024789,1606,1606,1606,1606,0
20230630,134500,415024789,1606,1602,1606,1602,138
20230630,134400,414803572,1596,1601,1602,1596,524
20230630,134300,413964306,1602,1600,1602,1599,40
20230630,134200,413900320,1602,1596,1602,1595,786
20230630,134100,412645885,1596,1595,1596,1595,151
20230630,134000,412404894,1596,1596,1596,1596,99
20230630,133900,412246890,1596,1596,1596,1596,9
20230630,133800,412232526,1595,1595,1595,1595,0
20230630,133700,412232526,1595,1596,1596,1595,569
20230630,133600,411324921,1603,1603,1603,1603,0
20230630,133500,411324921,1603,1603,1603,1603,0
20230630,133400,411324921,1603,1603,1603,1603,0
20230630,133300,411324921,1603,1603,1603,1603,0
20230630,133200,411324921,1603,1600,1603,1600,398
20230630,133100,410686959,1600,1600,1600,1600,1
20230630,133000,410685359,1600,1600,1600,1600,484
20230630,132900,409910959,1600,1595,1600,1595,58
20230630,132800,409818434,1603,1602,1603,1595,1013
20230630,132700,408195200,1604,1604,1604,1604,1
20230630,132600,408193596,1605,1605,1605,1605,0
20230630,132500,408193596,1605,1605,1605,1605,2
20230630,132400,408190386,1605,1596,1605,1596,19
20230630,132300,408160017,1607,1607,1607,1607,0
20230630,132200,408160017,1607,1607,1607,1607,0
20230630,132100,408160017,1607,1607,1607,1607,8
20230630,132000,408147161,1607,1600,1607,1600,776
20230630,131900,406905537,1600,1595,1600,1595,111
20230630,131800,406728477,1594,1594,1594,1594,1292
20230630,131700,404669029,1595,1599,1599,1595,652
20230630,131600,403629079,1599,1596,1599,1596,35
20230630,131500,403573204,1599,1601,1601,1599,972
20230630,131400,402018126,1600,1600,1600,1600,1
20230630,131300,402016526,1611,1611,1611,1611,0
20230630,131200,402016526,1611,1611,1611,1611,0
20230630,131100,402016526,1611,1607,1611,1607,48
20230630,131000,401939302,1611,1611,1611,1611,0
20230630,130900,401939302,1611,1600,1611,1599,56
20230630,130800,401849638,1600,1594,1600,1594,6
20230630,130700,401840044,1611,1611,1611,1611,0
20230630,130600,401840044,1611,1611,1611,1611,0
20230630,130500,401840044,1611,1611,1611,1611,0
20230630,130400,401840044,1611,1611,1611,1611,62
20230630,130300,401740162,1611,1611,1611,1611,15
20230630,130200,401715997,1611,1611,1611,1611,0
20230630,130100,401715997,1611,1611,1611,1611,0
20230630,130000,401715997,1611,1611,1611,1611,0
20230630,125900,401715997,1611,1611,1611,1611,7
20230630,125800,401704720,1610,1608,1610,1606,558
20230630,125700,400806520,1609,1609,1609,1609,0
20230630,125600,400806520,1609,1609,1609,1609,620
20230630,125500,399808940,1613,1607,1613,1607,1050
20230630,125400,398117335,1611,1611,1611,1611,0
20230630,125300,398117335,1611,1602,1611,1599,2124
20230630,125200,394703128,1602,1602,1602,1602,2
20230630,125100,394699924,1604,1599,1604,1599,101
20230630,125000,394538374,1599,1599,1599,1599,0
20230630,124900,394538374,1599,1592,1599,1592,3989
20230630,124800,388166657,1592,1587,1592,1586,3244
20230630,124700,383007088,1587,1587,1587,1587,856
20230630,124600,381648616,1576,1587,1587,1576,39073
20230630,124500,320032161,1588,1588,1588,1588,118
20230630,124400,319844777,1588,1588,1588,1588,0
20230630,124300,319844777,1588,1588,1588,1588,0
20230630,124200,319844777,1588,1585,1588,1585,389
20230630,124100,319227685,1587,1580,1587,1580,133
20230630,124000,319017424,1587,1587,1587,1587,0
20230630,123900,319017424,1587,1581,1587,1580,3912
20230630,123800,312836177,1587,1587,1587,1587,1
20230630,123700,312834590,1587,1581,1587,1581,60
20230630,123600,312739524,1581,1585,1585,1581,2
20230630,123500,312736358,1586,1586,1586,1586,0
20230630,123400,312736358,1586,1586,1586,1586,0
20230630,123300,312736358,1586,1586,1586,1586,0
20230630,123200,312736358,1586,1580,1586,1580,12
20230630,123100,312717392,1580,1581,1581,1580,9
20230630,123000,312703170,1580,1580,1580,1580,8
20230630,122900,312690530,1580,1580,1580,1580,0
20230630,122800,312690530,1580,1581,1581,1580,472
20230630,122700,311944690,1600,1600,1600,1600,0
20230630,122600,311944690,1600,1600,1600,1600,0
20230630,122500,311944690,1600,1586,1600,1586,20
20230630,122400,311912916,1586,1586,1586,1586,76
20230630,122300,311792380,1586,1586,1586,1586,105
20230630,122200,311625850,1586,1586,1586,1586,0
20230630,122100,311625850,1586,1586,1586,1586,3
20230630,122000,311621092,1575,1586,1586,1575,246
20230630,121900,311233619,1586,1577,1586,1577,11
20230630,121800,311216254,1576,1580,1580,1576,121
20230630,121700,311025179,1590,1590,1590,1590,0
20230630,121600,311025179,1590,1590,1590,1590,0
20230630,121500,311025179,1590,1590,1590,1590,1
20230630,121400,311023589,1597,1597,1597,1597,0
20230630,121300,311023589,1597,1597,1597,1597,0
20230630,121200,311023589,1597,1597,1597,1597,0
20230630,121100,311023589,1597,1597,1597,1597,1
20230630,121000,311021992,1597,1590,1598,1580,421
20230630,120900,310351033,1590,1590,1590,1590,0
20230630,120800,310351033,1590,1590,1590,1590,0
20230630,120700,310351033,1590,1590,1590,1590,2
20230630,120600,310347853,1590,1590,1590,1590,1
20230630,120500,310346263,1582,1582,1582,1582,8
20230630,120400,310333607,1590,1590,1590,1590,0
20230630,120300,310333607,1590,1590,1590,1590,0
20230630,120200,310333607,1590,1590,1590,1590,4
20230630,120100,310327247,1582,1582,1582,1582,1
20230630,120000,310325665,1590,1590,1590,1590,0
20230630,115900,310325665,1590,1591,1591,1587,2186
20230630,115800,306850762,1591,1600,1600,1591,1286
20230630,115700,304798786,1604,1604,1604,1604,0
20230630,115600,304798786,1604,1604,1604,1604,0
20230630,115500,304798786,1604,1604,1604,1604,0
20230630,115400,304798786,1604,1604,1604,1604,0
20230630,115300,304798786,1604,1597,1604,1597,60
20230630,115200,304702859,1599,1595,1599,1594,235
20230630,115100,304328172,1600,1600,1600,1600,0
20230630,115000,304328172,1600,1601,1601,1600,1452
20230630,114900,302004970,1605,1605,1605,1605,50
20230630,114800,301924720,1605,1605,1605,1605,0
20230630,114700,301924720,1605,1605,1605,1605,0
20230630,114600,301924720,1605,1605,1605,1605,0
20230630,114500,301924720,1605,1600,1605,1600,13
20230630,114400,301903905,1602,1603,1603,1600,6
20230630,114300,301894296,1604,1605,1605,1604,52
20230630,114200,301810837,1607,1606,1607,1606,30
20230630,114100,301762652,1606,1606,1606,1606,6
20230630,114000,301753016,1606,1606,1606,1606,8
20230630,113900,301740168,1609,1609,1609,1609,0
20230630,113800,301740168,1609,1609,1609,1609,0
20230630,113700,301740168,1609,1608,1609,1607,1429
20230630,113600,299441183,1608,1607,1609,1606,2400
20230630,113500,295580314,1608,1600,1608,1600,2028
20230630,113400,292326722,1587,1596,1601,1587,14
20230630,113300,292304377,1596,1596,1596,1596,57
20230630,113200,292213405,1597,1598,1599,1597,122
20230630,113100,292018449,1599,1599,1599,1599,152
20230630,113000,291775401,1601,1601,1601,1601,0
20230630,112900,291775401,1601,1601,1601,1601,0
20230630,112800,291775401,1601,1595,1601,1595,2606
20230630,112700,287604798,1595,1595,1595,1595,0
20230630,112600,287604798,1595,1588,1595,1588,6539
20230630,112500,277215044,1578,1593,1593,1578,21891
20230630,112400,242551247,1594,1600,1600,1594,13
20230630,112300,242530507,1603,1603,1603,1603,0
20230630,112200,242530507,1603,1603,1603,1603,0
20230630,112100,242530507,1603,1603,1603,1603,0
20230630,112000,242530507,1603,1603,1603,1603,30
20230630,111900,242482417,1594,1594,1594,1594,44
20230630,111800,242412281,1603,1603,1603,1603,0
20230630,111700,242412281,1603,1603,1603,1603,0
20230630,111600,242412281,1603,1603,1603,1603,0
20230630,111500,242412281,1603,1596,1603,1595,484
20230630,111400,241639219,1603,1603,1603,1603,0
20230630,111300,241639219,1603,1600,1603,1600,44
20230630,111200,241568786,1607,1607,1607,1607,1
20230630,111100,241567179,1609,1609,1609,1609,0
20230630,111000,241567179,1609,1609,1609,1609,0
20230630,110900,241567179,1609,1609,1609,1609,0
20230630,110800,241567179,1609,1609,1609,1609,0
20230630,110700,241567179,1609,1609,1609,1609,0
20230630,110600,241567179,1609,1609,1609,1609,0
20230630,110500,241567179,1609,1609,1609,1609,0
20230630,110400,241567179,1609,1609,1609,1609,0
20230630,110300,241567179,1609,1610,1610,1609,4
20230630,110200,241560742,1596,1596,1596,1596,10
20230630,110100,241544782,1617,1617,1617,1617,0
20230630,110000,241544782,1617,1610,1620,1596,397
20230630,105900,240904648,1610,1604,1610,1604,7658
20230630,105800,228613238,1604,1604,1604,1604,156
20230630,105700,228363014,1604,1599,1604,1599,10
20230630,105600,228347019,1604,1600,1604,1600,28
20230630,105500,228302151,1600,1592,1600,1592,18451
20230630,105400,198832542,1592,1589,1592,1589,5107
20230630,105300,190702938,1589,1589,1589,1589,0
20230630,105200,190702938,1589,1589,1589,1589,10
20230630,105100,190687048,1589,1589,1589,1588,230
20230630,105000,190321778,1588,1588,1588,1588,1011
20230630,104900,188716310,1588,1586,1588,1586,3823
20230630,104800,182646904,1588,1584,1588,1584,1000
20230630,104700,181060844,1584,1584,1584,1584,0
20230630,104600,181060844,1584,1584,1584,1584,0
20230630,104500,181060844,1584,1584,1584,1584,10
20230630,104400,181045004,1584,1575,1584,1571,2008
20230630,104300,177887566,1585,1585,1585,1585,516
20230630,104200,177069706,1585,1585,1585,1585,0
20230630,104100,177069706,1585,1585,1585,1585,0
20230630,104000,177069706,1585,1585,1585,1585,100
20230630,103900,176911206,1586,1586,1586,1586,0
20230630,103800,176911206,1586,1580,1586,1573,1046
20230630,103700,175253722,1580,1580,1580,1580,210
20230630,103600,174921922,1580,1580,1580,1580,5
20230630,103500,174914022,1571,1580,1580,1571,202
20230630,103400,174596442,1580,1580,1580,1580,15
20230630,103300,174572742,1575,1575,1575,1572,210
20230630,103200,174242082,1571,1580,1580,1571,2270
20230630,103100,170667587,1582,1582,1582,1582,0
20230630,103000,170667587,1582,1582,1582,1582,1673
20230630,102900,168020901,1582,1582,1582,1582,0
20230630,102800,168020901,1582,1582,1582,1582,0
20230630,102700,168020901,1582,1582,1582,1582,0
20230630,102600,168020901,1582,1582,1582,1582,1
20230630,102500,168019319,1582,1582,1582,1582,0
20230630,102400,168019319,1582,1580,1584,1575,4272
20230630,102300,161277927,1576,1580,1580,1576,36
20230630,102200,161221165,1580,1580,1580,1580,1
20230630,102100,161219585,1581,1581,1581,1581,2
20230630,102000,161216423,1581,1581,1581,1581,258
20230630,101900,160808525,1580,1575,1580,1574,4404
20230630,101800,153861744,1575,1576,1576,1575,170
20230630,101700,153593950,1577,1576,1577,1576,79
20230630,101600,153469443,1577,1577,1577,1577,0
20230630,101500,153469443,1577,1578,1578,1577,47
20230630,101400,153395321,1578,1578,1578,1578,3
20230630,101300,153390587,1577,1578,1578,1577,107
20230630,101200,153221817,1578,1578,1578,1578,1
20230630,101100,153220239,1578,1578,1578,1569,11
20230630,101000,153202926,1577,1577,1577,1577,594
20230630,100900,152266188,1577,1577,1577,1577,0
20230630,100800,152266188,1577,1577,1577,1577,0
20230630,100700,152266188,1577,1573,1577,1573,200
20230630,100600,151950811,1573,1570,1573,1570,2972
20230630,100500,147283063,1570,1570,1570,1570,0
20230630,100400,147283063,1570,1570,1570,1570,10
20230630,100300,147267363,1571,1571,1571,1571,0
20230630,100200,147267363,1571,1571,1571,1571,2
20230630,100100,147264221,1571,1571,1571,1571,0
20230630,100000,147264221,1571,1561,1571,1561,3027
20230630,095900,142538974,1571,1565,1571,1562,5018
20230630,095800,134695187,1572,1572,1572,1572,0
20230630,095700,134695187,1572,1572,1572,1572,0
20230630,095600,134695187,1572,1572,1572,1572,112
20230630,095500,134519123,1573,1573,1573,1573,0
20230630,095400,134519123,1573,1571,1573,1571,26
20230630,095300,134478271,1571,1572,1572,1564,1493
20230630,095200,132133164,1572,1573,1573,1572,96
20230630,095100,131982172,1572,1572,1572,1572,9
20230630,095000,131968024,1573,1573,1573,1572,213
20230630,094900,131632998,1573,1573,1573,1573,0
20230630,094800,131632998,1573,1573,1573,1572,452
20230630,094700,130922034,1572,1572,1572,1572,224
20230630,094600,130569906,1573,1573,1573,1573,51
20230630,094500,130489683,1578,1578,1578,1578,500
20230630,094400,129700683,1578,1578,1578,1578,10
20230630,094300,129684903,1578,1578,1578,1578,1
20230630,094200,129683325,1579,1578,1579,1578,138
20230630,094100,129465443,1580,1580,1580,1580,0
20230630,094000,129465443,1580,1580,1580,1580,0
20230630,093900,129465443,1580,1572,1580,1572,21
20230630,093800,129432423,1580,1579,1580,1576,675
20230630,093700,128368024,1579,1569,1579,1569,4272
20230630,093600,121660144,1569,1560,1569,1559,4729
20230630,093500,114261975,1559,1563,1566,1558,2344
20230630,093400,110602975,1562,1562,1562,1562,1014
20230630,093300,109019107,1562,1557,1562,1557,419
20230630,093200,108364634,1562,1562,1562,1562,0
20230630,093100,108364634,1562,1562,1562,1562,5
20230630,093000,108356824,1562,1556,1562,1556,3203
20230630,092900,103372950,1556,1560,1560,1556,2089
20230630,092800,100118057,1560,1560,1560,1560,1367
20230630,092700,97985537,1560,1557,1560,1556,3414
20230630,092600,92665631,1558,1558,1559,1558,1850
20230630,092500,89783317,1557,1557,1557,1557,370
20230630,092400,89207227,1556,1556,1556,1556,7
20230630,092300,89196335,1560,1556,1560,1556,500
20230630,092200,88417247,1556,1557,1558,1556,5324
20230630,092100,80131348,1557,1560,1560,1557,2174
20230630,092000,76744910,1556,1560,1560,1555,7935
20230630,091900,64396877,1560,1561,1561,1560,4161
20230630,091800,57904057,1562,1567,1567,1562,1027
20230630,091700,56299541,1564,1568,1568,1564,426
20230630,091600,55632195,1567,1568,1568,1567,250
20230630,091500,55240245,1568,1565,1568,1565,119
20230630,091400,55053953,1563,1562,1563,1562,240
20230630,091300,54678933,1562,1563,1563,1562,2906
20230630,091200,50139759,1570,1562,1570,1560,2336
20230630,091100,46494349,1561,1570,1570,1561,8400
20230630,091000,33357998,1572,1572,1572,1571,3257
20230630,090900,28239151,1575,1575,1575,1575,0
20230630,090800,28239151,1575,1578,1578,1575,8921
20230630,090700,14188216,1578,1578,1578,1578,154
20230630,090600,13945204,1584,1584,1584,1584,0
20230630,090500,13945204,1584,1584,1584,1584,12
20230630,090400,13926196,1584,1581,1584,1575,3307
20230630,090300,8697450,1575,1575,1575,1575,21
20230630,090200,8664375,1571,1580,1580,1571,64
20230630,090100,8563612,1575,1583,1583,1575,2456
20230630,090000,4681220,1583,1599,1599,1582,2930