KissMeData/094840/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194500,654765310,7670,7670,7670,7670,2303
20230630,194400,654765310,7670,7670,7670,7670,0
20230630,194300,654765310,7670,7670,7670,7670,0
20230630,194200,654765310,7670,7670,7670,7670,0
20230630,194100,654765310,7670,7670,7670,7670,0
20230630,194000,654765310,7670,7670,7670,7670,0
20230630,193900,654765310,7670,7670,7670,7670,0
20230630,193800,654765310,7670,7670,7670,7670,0
20230630,193700,654765310,7670,7670,7670,7670,0
20230630,193600,654765310,7670,7670,7670,7670,0
20230630,193500,654765310,7670,7670,7670,7670,0
20230630,193400,654765310,7670,7670,7670,7670,0
20230630,193300,654765310,7670,7670,7670,7670,0
20230630,193200,654765310,7670,7670,7670,7670,0
20230630,193100,654765310,7670,7670,7670,7670,0
20230630,193000,654765310,7670,7670,7670,7670,0
20230630,192900,654765310,7670,7670,7670,7670,0
20230630,192800,654765310,7670,7670,7670,7670,0
20230630,192700,654765310,7670,7670,7670,7670,0
20230630,192600,654765310,7670,7670,7670,7670,0
20230630,192500,654765310,7670,7670,7670,7670,0
20230630,192400,654765310,7670,7670,7670,7670,0
20230630,192300,654765310,7670,7670,7670,7670,0
20230630,192200,654765310,7670,7670,7670,7670,0
20230630,192100,654765310,7670,7670,7670,7670,0
20230630,192000,654765310,7670,7670,7670,7670,0
20230630,191900,654765310,7670,7670,7670,7670,0
20230630,191800,654765310,7670,7670,7670,7670,0
20230630,191700,654765310,7670,7670,7670,7670,0
20230630,191600,654765310,7670,7670,7670,7670,0
20230630,191500,654765310,7670,7670,7670,7670,2303
20230630,191400,654765310,7670,7670,7670,7670,0
20230630,191300,654765310,7670,7670,7670,7670,0
20230630,191200,654765310,7670,7670,7670,7670,0
20230630,191100,654765310,7670,7670,7670,7670,0
20230630,191000,654765310,7670,7670,7670,7670,0
20230630,190900,654765310,7670,7670,7670,7670,0
20230630,190800,654765310,7670,7670,7670,7670,0
20230630,190700,654765310,7670,7670,7670,7670,0
20230630,190600,654765310,7670,7670,7670,7670,0
20230630,190500,654765310,7670,7670,7670,7670,0
20230630,190400,654765310,7670,7670,7670,7670,0
20230630,190300,654765310,7670,7670,7670,7670,0
20230630,190200,654765310,7670,7670,7670,7670,0
20230630,190100,654765310,7670,7670,7670,7670,0
20230630,190000,654765310,7670,7670,7670,7670,0
20230630,185900,654765310,7670,7670,7670,7670,0
20230630,185800,654765310,7670,7670,7670,7670,0
20230630,185700,654765310,7670,7670,7670,7670,0
20230630,185600,654765310,7670,7670,7670,7670,0
20230630,185500,654765310,7670,7670,7670,7670,0
20230630,185400,654765310,7670,7670,7670,7670,0
20230630,185300,654765310,7670,7670,7670,7670,0
20230630,185200,654765310,7670,7670,7670,7670,0
20230630,185100,654765310,7670,7670,7670,7670,0
20230630,185000,654765310,7670,7670,7670,7670,0
20230630,184900,654765310,7670,7670,7670,7670,0
20230630,184800,654765310,7670,7670,7670,7670,0
20230630,184700,654765310,7670,7670,7670,7670,0
20230630,184600,654765310,7670,7670,7670,7670,0
20230630,184500,654765310,7670,7670,7670,7670,2303
20230630,184400,654765310,7670,7670,7670,7670,0
20230630,184300,654765310,7670,7670,7670,7670,0
20230630,184200,654765310,7670,7670,7670,7670,0
20230630,184100,654765310,7670,7670,7670,7670,0
20230630,184000,654765310,7670,7670,7670,7670,0
20230630,183900,654765310,7670,7670,7670,7670,0
20230630,183800,654765310,7670,7670,7670,7670,0
20230630,183700,654765310,7670,7670,7670,7670,0
20230630,183600,654765310,7670,7670,7670,7670,0
20230630,183500,654765310,7670,7670,7670,7670,0
20230630,183400,654765310,7670,7670,7670,7670,0
20230630,183300,654765310,7670,7670,7670,7670,0
20230630,183200,654765310,7670,7670,7670,7670,0
20230630,183100,654765310,7670,7670,7670,7670,0
20230630,183000,654765310,7670,7670,7670,7670,0
20230630,182900,654765310,7670,7670,7670,7670,0
20230630,182800,654765310,7670,7670,7670,7670,0
20230630,182700,654765310,7670,7670,7670,7670,0
20230630,182600,654765310,7670,7670,7670,7670,0
20230630,182500,654765310,7670,7670,7670,7670,0
20230630,182400,654765310,7670,7670,7670,7670,0
20230630,182300,654765310,7670,7670,7670,7670,0
20230630,182200,654765310,7670,7670,7670,7670,0
20230630,182100,654765310,7670,7670,7670,7670,0
20230630,182000,654765310,7670,7670,7670,7670,0
20230630,181900,654765310,7670,7670,7670,7670,0
20230630,181800,654765310,7670,7670,7670,7670,0
20230630,181700,654765310,7670,7670,7670,7670,0
20230630,181600,654765310,7670,7670,7670,7670,0
20230630,181500,654765310,7670,7670,7670,7670,2303
20230630,181400,654765310,7670,7670,7670,7670,0
20230630,181300,654765310,7670,7670,7670,7670,0
20230630,181200,654765310,7670,7670,7670,7670,0
20230630,181100,654765310,7670,7670,7670,7670,0
20230630,181000,654765310,7670,7670,7670,7670,0
20230630,180900,654765310,7670,7670,7670,7670,0
20230630,180800,654765310,7670,7670,7670,7670,0
20230630,180700,654765310,7670,7670,7670,7670,0
20230630,180600,654765310,7670,7670,7670,7670,0
20230630,180500,654765310,7670,7670,7670,7670,0
20230630,180400,654765310,7670,7670,7670,7670,0
20230630,180300,654765310,7670,7670,7670,7670,0
20230630,180200,654765310,7670,7670,7670,7670,0
20230630,180100,654765310,7670,7670,7670,7670,0
20230630,180000,654765310,7670,7670,7670,7670,0
20230630,175900,654765310,7670,7670,7670,7670,0
20230630,175800,654765310,7670,7670,7670,7670,0
20230630,175700,654765310,7670,7670,7670,7670,0
20230630,175600,654765310,7670,7670,7670,7670,0
20230630,175500,654765310,7670,7670,7670,7670,0
20230630,175400,654765310,7670,7670,7670,7670,0
20230630,175300,654765310,7670,7670,7670,7670,0
20230630,175200,654765310,7670,7670,7670,7670,0
20230630,175100,654765310,7670,7670,7670,7670,0
20230630,175000,654765310,7670,7670,7670,7670,0
20230630,174900,654765310,7670,7670,7670,7670,0
20230630,174800,654765310,7670,7670,7670,7670,0
20230630,174700,654765310,7670,7670,7670,7670,0
20230630,174600,654765310,7670,7670,7670,7670,0
20230630,174500,654765310,7670,7670,7670,7670,2303
20230630,174400,654765310,7670,7670,7670,7670,0
20230630,174300,654765310,7670,7670,7670,7670,0
20230630,174200,654765310,7670,7670,7670,7670,0
20230630,174100,654765310,7670,7670,7670,7670,0
20230630,174000,654765310,7670,7670,7670,7670,0
20230630,173900,654765310,7670,7670,7670,7670,0
20230630,173800,654765310,7670,7670,7670,7670,0
20230630,173700,654765310,7670,7670,7670,7670,0
20230630,173600,654765310,7670,7670,7670,7670,0
20230630,173500,654765310,7670,7670,7670,7670,0
20230630,173400,654765310,7670,7670,7670,7670,0
20230630,173300,654765310,7670,7670,7670,7670,0
20230630,173200,654765310,7670,7670,7670,7670,0
20230630,173100,654765310,7670,7670,7670,7670,0
20230630,173000,654765310,7670,7670,7670,7670,0
20230630,172900,654765310,7670,7670,7670,7670,0
20230630,172800,654765310,7670,7670,7670,7670,0
20230630,172700,654765310,7670,7670,7670,7670,0
20230630,172600,654765310,7670,7670,7670,7670,0
20230630,172500,654765310,7670,7670,7670,7670,0
20230630,172400,654765310,7670,7670,7670,7670,0
20230630,172300,654765310,7670,7670,7670,7670,0
20230630,172200,654765310,7670,7670,7670,7670,0
20230630,172100,654765310,7670,7670,7670,7670,0
20230630,172000,654765310,7670,7670,7670,7670,0
20230630,171900,654765310,7670,7670,7670,7670,0
20230630,171800,654765310,7670,7670,7670,7670,0
20230630,171700,654765310,7670,7670,7670,7670,0
20230630,171600,654765310,7670,7670,7670,7670,0
20230630,171500,654765310,7670,7670,7670,7670,2303
20230630,171400,654765310,7670,7670,7670,7670,0
20230630,171300,654765310,7670,7670,7670,7670,0
20230630,171200,654765310,7670,7670,7670,7670,0
20230630,171100,654765310,7670,7670,7670,7670,0
20230630,171000,654765310,7670,7670,7670,7670,0
20230630,170900,654765310,7670,7670,7670,7670,0
20230630,170800,654765310,7670,7670,7670,7670,0
20230630,170700,654765310,7670,7670,7670,7670,0
20230630,170600,654765310,7670,7670,7670,7670,0
20230630,170500,654765310,7670,7670,7670,7670,0
20230630,170400,654765310,7670,7670,7670,7670,0
20230630,170300,654765310,7670,7670,7670,7670,0
20230630,170200,654765310,7670,7670,7670,7670,0
20230630,170100,654765310,7670,7670,7670,7670,0
20230630,170000,654765310,7670,7670,7670,7670,0
20230630,165900,654765310,7670,7670,7670,7670,0
20230630,165800,654765310,7670,7670,7670,7670,0
20230630,165700,654765310,7670,7670,7670,7670,0
20230630,165600,654765310,7670,7670,7670,7670,0
20230630,165500,654765310,7670,7670,7670,7670,0
20230630,165400,654765310,7670,7670,7670,7670,0
20230630,165300,654765310,7670,7670,7670,7670,0
20230630,165200,654765310,7670,7670,7670,7670,0
20230630,165100,654765310,7670,7670,7670,7670,0
20230630,165000,654765310,7670,7670,7670,7670,0
20230630,164900,654765310,7670,7670,7670,7670,0
20230630,164800,654765310,7670,7670,7670,7670,0
20230630,164700,654765310,7670,7670,7670,7670,0
20230630,164600,654765310,7670,7670,7670,7670,0
20230630,164500,654765310,7670,7670,7670,7670,2303
20230630,164400,654765310,7670,7670,7670,7670,0
20230630,164300,654765310,7670,7670,7670,7670,0
20230630,164200,654765310,7670,7670,7670,7670,0
20230630,164100,654765310,7670,7670,7670,7670,0
20230630,164000,654765310,7670,7670,7670,7670,0
20230630,163900,654765310,7670,7670,7670,7670,0
20230630,163800,654765310,7670,7670,7670,7670,0
20230630,163700,654765310,7670,7670,7670,7670,0
20230630,163600,654765310,7670,7670,7670,7670,0
20230630,163500,654765310,7670,7670,7670,7670,0
20230630,163400,654765310,7670,7670,7670,7670,0
20230630,163300,654765310,7670,7670,7670,7670,0
20230630,163200,654765310,7670,7670,7670,7670,0
20230630,163100,654765310,7670,7670,7670,7670,0
20230630,163000,654765310,7670,7670,7670,7670,0
20230630,162900,654765310,7670,7670,7670,7670,0
20230630,162800,654765310,7670,7670,7670,7670,0
20230630,162700,654765310,7670,7670,7670,7670,0
20230630,162600,654765310,7670,7670,7670,7670,0
20230630,162500,654765310,7670,7670,7670,7670,0
20230630,162400,654765310,7670,7670,7670,7670,0
20230630,162300,654765310,7670,7670,7670,7670,0
20230630,162200,654765310,7670,7670,7670,7670,0
20230630,162100,654765310,7670,7670,7670,7670,0
20230630,162000,654765310,7670,7670,7670,7670,0
20230630,161900,654765310,7670,7670,7670,7670,0
20230630,161800,654765310,7670,7670,7670,7670,0
20230630,161700,654765310,7670,7670,7670,7670,0
20230630,161600,654765310,7670,7670,7670,7670,0
20230630,161500,654765310,7670,7670,7670,7670,2303
20230630,161400,654765310,7670,7670,7670,7670,0
20230630,161300,654765310,7670,7670,7670,7670,0
20230630,161200,654765310,7670,7670,7670,7670,0
20230630,161100,654765310,7670,7670,7670,7670,0
20230630,161000,654765310,7670,7670,7670,7670,0
20230630,160900,654765310,7670,7670,7670,7670,0
20230630,160800,654765310,7670,7670,7670,7670,0
20230630,160700,654765310,7670,7670,7670,7670,0
20230630,160600,654765310,7670,7670,7670,7670,0
20230630,160500,654765310,7670,7670,7670,7670,0
20230630,160400,654765310,7670,7670,7670,7670,0
20230630,160300,654765310,7670,7670,7670,7670,0
20230630,160200,654765310,7670,7670,7670,7670,0
20230630,160100,654765310,7670,7670,7670,7670,0
20230630,160000,654765310,7670,7670,7670,7670,0
20230630,155900,654765310,7670,7670,7670,7670,0
20230630,155800,654765310,7670,7670,7670,7670,0
20230630,155700,654765310,7670,7670,7670,7670,0
20230630,155600,654765310,7670,7670,7670,7670,0
20230630,155500,654765310,7670,7670,7670,7670,0
20230630,155400,654765310,7670,7670,7670,7670,0
20230630,155300,654765310,7670,7670,7670,7670,0
20230630,155200,654765310,7670,7670,7670,7670,0
20230630,155100,654765310,7670,7670,7670,7670,0
20230630,155000,654765310,7670,7670,7670,7670,0
20230630,154900,654765310,7670,7670,7670,7670,0
20230630,154800,654765310,7670,7670,7670,7670,0
20230630,154700,654765310,7670,7670,7670,7670,0
20230630,154600,654765310,7670,7670,7670,7670,0
20230630,154500,654765310,7670,7670,7670,7670,2303
20230630,154400,654765310,7670,7670,7670,7670,0
20230630,154300,654765310,7670,7670,7670,7670,0
20230630,154200,654765310,7670,7670,7670,7670,0
20230630,154100,654765310,7670,7670,7670,7670,0
20230630,154000,654765310,7670,7670,7670,7670,0
20230630,153900,654765310,7670,7670,7670,7670,0
20230630,153800,654765310,7670,7670,7670,7670,0
20230630,153700,654765310,7670,7670,7670,7670,0
20230630,153600,654765310,7670,7670,7670,7670,0
20230630,153500,654765310,7670,7670,7670,7670,0
20230630,153400,654765310,7670,7670,7670,7670,0
20230630,153300,654765310,7670,7670,7670,7670,0
20230630,153200,654765310,7670,7670,7670,7670,0
20230630,153100,654765310,7670,7670,7670,7670,0
20230630,153000,654765310,7670,7670,7670,7670,2303
20230630,152900,637101300,7660,7660,7660,7660,0
20230630,152800,637101300,7660,7660,7660,7660,0
20230630,152700,637101300,7660,7660,7660,7660,0
20230630,152600,637101300,7660,7660,7660,7660,0
20230630,152500,637101300,7660,7660,7660,7660,0
20230630,152400,637101300,7660,7660,7660,7660,0
20230630,152300,637101300,7660,7660,7660,7660,0
20230630,152200,637101300,7660,7660,7660,7660,0
20230630,152100,637101300,7660,7660,7660,7660,0
20230630,152000,637101300,7660,7660,7660,7660,0
20230630,151900,637101300,7660,7660,7660,7660,2
20230630,151800,637085980,7660,7630,7660,7620,645
20230630,151700,632164480,7660,7650,7670,7630,1573
20230630,151600,620159390,7670,7640,7670,7640,6
20230630,151500,620113430,7670,7670,7670,7670,1
20230630,151400,620105760,7670,7660,7670,7630,1164
20230630,151300,611207000,7670,7670,7670,7670,31
20230630,151200,610969230,7670,7680,7680,7670,423
20230630,151100,607722310,7680,7680,7680,7680,1
20230630,151000,607714630,7690,7690,7690,7690,0
20230630,150900,607714630,7690,7690,7690,7690,0
20230630,150800,607714630,7690,7690,7690,7690,3
20230630,150700,607691560,7690,7690,7690,7690,1
20230630,150600,607683870,7650,7650,7650,7650,300
20230630,150500,605388870,7650,7650,7650,7650,0
20230630,150400,605388870,7650,7650,7660,7650,462
20230630,150300,601854070,7650,7650,7650,7650,0
20230630,150200,601854070,7650,7690,7690,7650,177
20230630,150100,600498780,7690,7650,7690,7650,14
20230630,150000,600391560,7700,7640,7700,7640,955
20230630,145900,593090070,7640,7640,7640,7640,1
20230630,145800,593082430,7690,7690,7690,7690,0
20230630,145700,593082430,7690,7690,7690,7690,0
20230630,145600,593082430,7690,7690,7690,7690,0
20230630,145500,593082430,7690,7650,7690,7650,3589
20230630,145400,565621410,7660,7660,7660,7660,1054
20230630,145300,557547770,7660,7660,7660,7660,1003
20230630,145200,549864790,7660,7660,7660,7660,1000
20230630,145100,542204790,7660,7670,7670,7660,3315
20230630,145000,516801890,7670,7670,7670,7670,84
20230630,144900,516157610,7680,7680,7680,7680,2
20230630,144800,516142250,7690,7690,7690,7690,0
20230630,144700,516142250,7690,7690,7690,7670,604
20230630,144600,511508500,7680,7690,7690,7670,390
20230630,144500,508512700,7690,7690,7690,7690,0
20230630,144400,508512700,7690,7690,7690,7690,20
20230630,144300,508358900,7690,7690,7690,7690,21
20230630,144200,508197410,7700,7700,7700,7700,1
20230630,144100,508189710,7680,7700,7700,7680,151
20230630,144000,507029550,7700,7700,7700,7700,0
20230630,143900,507029550,7700,7700,7700,7700,210
20230630,143800,505412550,7700,7700,7700,7700,0
20230630,143700,505412550,7700,7700,7700,7700,2
20230630,143600,505397150,7700,7700,7700,7700,14
20230630,143500,505289350,7690,7690,7690,7690,0
20230630,143400,505289350,7690,7700,7700,7690,22
20230630,143300,505120100,7710,7710,7710,7710,103
20230630,143200,504325970,7720,7720,7720,7720,0
20230630,143100,504325970,7720,7720,7720,7720,0
20230630,143000,504325970,7720,7720,7720,7720,0
20230630,142900,504325970,7720,7720,7720,7720,5
20230630,142800,504287370,7690,7700,7700,7690,405
20230630,142700,501172230,7700,7710,7710,7700,81
20230630,142600,500548520,7710,7720,7720,7710,148
20230630,142500,499407340,7710,7710,7710,7710,0
20230630,142400,499407340,7710,7730,7730,7710,142
20230630,142300,498312320,7730,7730,7730,7730,0
20230630,142200,498312320,7730,7720,7730,7720,261
20230630,142100,496297390,7720,7720,7720,7720,0
20230630,142000,496297390,7720,7730,7730,7720,119
20230630,141900,495378510,7730,7740,7740,7730,258
20230630,141800,493382170,7740,7740,7740,7740,0
20230630,141700,493382170,7740,7740,7740,7740,3
20230630,141600,493358950,7740,7740,7740,7740,0
20230630,141500,493358950,7740,7740,7740,7740,0
20230630,141400,493358950,7740,7740,7740,7740,0
20230630,141300,493358950,7740,7740,7740,7730,58
20230630,141200,492910040,7730,7730,7730,7730,0
20230630,141100,492910040,7730,7720,7730,7720,101
20230630,141000,492129320,7730,7720,7730,7720,102
20230630,140900,491341870,7720,7720,7720,7720,1
20230630,140800,491334150,7730,7730,7730,7730,0
20230630,140700,491334150,7730,7720,7730,7720,5
20230630,140600,491295540,7700,7700,7700,7700,0
20230630,140500,491295540,7700,7700,7700,7700,195
20230630,140400,489794040,7690,7690,7690,7690,0
20230630,140300,489794040,7690,7690,7690,7690,0
20230630,140200,489794040,7690,7680,7690,7680,47
20230630,140100,489432620,7680,7680,7680,7680,0
20230630,140000,489432620,7680,7680,7680,7680,6
20230630,135900,489386540,7680,7680,7680,7680,0
20230630,135800,489386540,7680,7680,7710,7680,278
20230630,135700,487251440,7660,7710,7710,7660,3152
20230630,135600,463061560,7710,7710,7710,7710,1
20230630,135500,463053850,7710,7690,7710,7690,201
20230630,135400,461508070,7690,7690,7690,7690,0
20230630,135300,461508070,7690,7690,7690,7690,20
20230630,135200,461354270,7690,7690,7690,7690,0
20230630,135100,461354270,7690,7690,7690,7690,2
20230630,135000,461338890,7690,7690,7690,7690,60
20230630,134900,460877490,7690,7690,7690,7690,0
20230630,134800,460877490,7690,7690,7690,7690,0
20230630,134700,460877490,7690,7690,7690,7690,2
20230630,134600,460862110,7670,7690,7690,7670,3
20230630,134500,460839080,7690,7690,7710,7690,134
20230630,134400,459806020,7680,7680,7680,7680,102
20230630,134300,459022660,7660,7660,7660,7660,0
20230630,134200,459022660,7660,7660,7660,7660,0
20230630,134100,459022660,7660,7710,7710,7660,96
20230630,134000,458286100,7710,7690,7710,7690,2
20230630,133900,458270700,7680,7720,7720,7650,5531
20230630,133800,415787060,7720,7720,7720,7720,0
20230630,133700,415787060,7720,7740,7740,7720,72
20230630,133600,415231080,7740,7740,7740,7740,8
20230630,133500,415169160,7740,7740,7740,7740,36
20230630,133400,414890520,7750,7750,7750,7750,5
20230630,133300,414851770,7760,7760,7760,7760,10
20230630,133200,414774170,7760,7750,7760,7750,11
20230630,133100,414688910,7760,7760,7760,7760,0
20230630,133000,414688910,7760,7750,7760,7750,66
20230630,132900,414177400,7750,7750,7750,7750,95
20230630,132800,413441150,7750,7750,7750,7750,1
20230630,132700,413433400,7750,7750,7750,7750,1
20230630,132600,413425650,7750,7750,7750,7750,0
20230630,132500,413425650,7750,7750,7750,7750,2
20230630,132400,413410150,7750,7750,7750,7750,52
20230630,132300,413007150,7750,7770,7770,7750,621
20230630,132200,408182000,7780,7760,7780,7760,658
20230630,132100,403069900,7760,7760,7760,7760,101
20230630,132000,402286140,7760,7750,7760,7750,68
20230630,131900,401759040,7750,7750,7750,7750,0
20230630,131800,401759040,7750,7750,7750,7750,0
20230630,131700,401759040,7750,7750,7750,7750,152
20230630,131600,400581040,7750,7740,7750,7740,353
20230630,131500,397848750,7730,7730,7740,7730,196
20230630,131400,396332000,7730,7730,7730,7730,23
20230630,131300,396154210,7740,7740,7740,7740,1268
20230630,131200,386339890,7740,7740,7740,7740,56
20230630,131100,385906450,7740,7740,7740,7740,0
20230630,131000,385906450,7740,7740,7740,7740,1
20230630,130900,385898710,7740,7740,7740,7740,0
20230630,130800,385898710,7740,7730,7740,7730,130
20230630,130700,384892850,7730,7730,7730,7730,1
20230630,130600,384885120,7730,7730,7730,7730,0
20230630,130500,384885120,7730,7730,7730,7730,2
20230630,130400,384869660,7740,7740,7740,7740,6
20230630,130300,384823220,7740,7740,7740,7740,4
20230630,130200,384792260,7730,7730,7730,7730,23
20230630,130100,384614470,7730,7730,7730,7730,100
20230630,130000,383841470,7730,7730,7730,7730,70
20230630,125900,383300370,7730,7730,7730,7730,0
20230630,125800,383300370,7730,7720,7730,7720,7
20230630,125700,383246310,7710,7710,7710,7710,49
20230630,125600,382868520,7710,7710,7710,7710,10
20230630,125500,382791420,7700,7700,7700,7700,0
20230630,125400,382791420,7700,7720,7720,7700,808
20230630,125300,376567500,7720,7720,7720,7720,0
20230630,125200,376567500,7720,7720,7720,7720,1
20230630,125100,376559780,7710,7710,7710,7710,0
20230630,125000,376559780,7710,7710,7710,7710,0
20230630,124900,376559780,7710,7710,7710,7710,5
20230630,124800,376521230,7710,7710,7710,7710,0
20230630,124700,376521230,7710,7710,7710,7710,0
20230630,124600,376521230,7710,7710,7710,7710,0
20230630,124500,376521230,7710,7720,7720,7710,92
20230630,124400,375811750,7720,7720,7720,7720,4
20230630,124300,375780870,7730,7730,7730,7730,10
20230630,124200,375703570,7720,7720,7720,7720,0
20230630,124100,375703570,7720,7720,7720,7720,0
20230630,124000,375703570,7720,7720,7720,7720,20
20230630,123900,375549170,7720,7720,7720,7720,64
20230630,123800,375055090,7720,7720,7720,7720,100
20230630,123700,374283090,7730,7730,7730,7730,21
20230630,123600,374120760,7730,7730,7730,7730,10
20230630,123500,374043460,7720,7720,7720,7720,0
20230630,123400,374043460,7720,7720,7720,7720,20
20230630,123300,373889060,7720,7720,7720,7720,0
20230630,123200,373889060,7720,7720,7720,7720,0
20230630,123100,373889060,7720,7730,7730,7720,15
20230630,123000,373773230,7720,7720,7720,7720,5
20230630,122900,373734630,7730,7730,7730,7730,0
20230630,122800,373734630,7730,7730,7730,7730,9
20230630,122700,373665060,7740,7730,7740,7730,48
20230630,122600,373293940,7730,7730,7730,7730,0
20230630,122500,373293940,7730,7730,7740,7730,246
20230630,122400,371392340,7740,7730,7740,7730,207
20230630,122300,369792160,7740,7740,7740,7740,6
20230630,122200,369745720,7730,7730,7730,7730,7
20230630,122100,369691610,7730,7730,7730,7730,0
20230630,122000,369691610,7730,7730,7730,7730,0
20230630,121900,369691610,7730,7720,7730,7720,4
20230630,121800,369660700,7720,7720,7720,7720,18
20230630,121700,369521740,7720,7720,7720,7720,31
20230630,121600,369282420,7720,7720,7720,7720,0
20230630,121500,369282420,7720,7720,7720,7720,84
20230630,121400,368633940,7720,7740,7740,7720,50
20230630,121300,368247280,7740,7740,7760,7740,100
20230630,121200,367471530,7750,7750,7750,7740,416
20230630,121100,364247540,7750,7750,7750,7750,40
20230630,121000,363937540,7750,7740,7750,7740,226
20230630,120900,362188200,7740,7740,7740,7740,0
20230630,120800,362188200,7740,7740,7740,7740,0
20230630,120700,362188200,7740,7740,7740,7740,2
20230630,120600,362172720,7740,7740,7740,7740,6
20230630,120500,362126280,7740,7740,7740,7740,3
20230630,120400,362103060,7730,7730,7730,7730,2
20230630,120300,362087600,7740,7740,7740,7740,2
20230630,120200,362072120,7720,7720,7720,7720,35
20230630,120100,361801920,7720,7720,7720,7720,1
20230630,120000,361794200,7720,7720,7720,7720,0
20230630,115900,361794200,7720,7720,7720,7720,0
20230630,115800,361794200,7720,7720,7720,7720,0
20230630,115700,361794200,7720,7710,7720,7700,452
20230630,115600,358309770,7710,7710,7710,7710,137
20230630,115500,357253500,7720,7720,7720,7720,624
20230630,115400,352436220,7720,7730,7730,7720,300
20230630,115300,350120200,7730,7730,7730,7730,0
20230630,115200,350120200,7730,7730,7730,7730,11
20230630,115100,350035170,7730,7730,7730,7730,0
20230630,115000,350035170,7730,7730,7730,7730,0
20230630,114900,350035170,7730,7730,7730,7730,93
20230630,114800,349316280,7740,7740,7740,7740,0
20230630,114700,349316280,7740,7740,7740,7740,1
20230630,114600,349308540,7740,7740,7740,7740,1
20230630,114500,349300800,7740,7740,7740,7740,3
20230630,114400,349277580,7750,7750,7750,7750,70
20230630,114300,348735080,7740,7740,7740,7740,200
20230630,114200,347187080,7750,7750,7750,7750,0
20230630,114100,347187080,7750,7730,7750,7730,169
20230630,114000,345880660,7730,7730,7730,7730,0
20230630,113900,345880660,7730,7730,7730,7730,6
20230630,113800,345834280,7740,7740,7740,7740,652
20230630,113700,340787800,7740,7750,7750,7740,114
20230630,113600,339905410,7750,7750,7750,7750,0
20230630,113500,339905410,7750,7750,7750,7750,0
20230630,113400,339905410,7750,7750,7750,7750,0
20230630,113300,339905410,7750,7750,7750,7750,0
20230630,113200,339905410,7750,7750,7750,7750,0
20230630,113100,339905410,7750,7750,7750,7750,113
20230630,113000,339029660,7730,7730,7730,7730,0
20230630,112900,339029660,7730,7730,7730,7730,1
20230630,112800,339021930,7730,7730,7730,7730,0
20230630,112700,339021930,7730,7730,7730,7730,90
20230630,112600,338326230,7730,7730,7730,7730,5
20230630,112500,338287580,7730,7730,7730,7730,30
20230630,112400,338055680,7740,7750,7750,7740,14
20230630,112300,337947230,7750,7750,7750,7750,200
20230630,112200,336397230,7750,7750,7750,7750,490
20230630,112100,332599730,7750,7740,7750,7740,60
20230630,112000,332134740,7740,7750,7750,7740,259
20230630,111900,330130060,7750,7750,7750,7750,1
20230630,111800,330122310,7740,7750,7750,7740,11
20230630,111700,330037090,7750,7760,7760,7740,325
20230630,111600,327518320,7760,7760,7770,7760,134
20230630,111500,326478460,7770,7780,7780,7770,82
20230630,111400,325841300,7770,7750,7770,7750,3
20230630,111300,325818010,7750,7750,7750,7750,10
20230630,111200,325740510,7750,7770,7780,7750,1233
20230630,111100,316156550,7760,7770,7770,7760,1829
20230630,111000,301948110,7770,7760,7770,7760,357
20230630,110900,299176340,7760,7760,7760,7760,150
20230630,110800,298012340,7750,7750,7750,7750,62
20230630,110700,297531840,7750,7750,7760,7750,438
20230630,110600,294137290,7740,7750,7750,7740,964
20230630,110500,286670930,7750,7740,7750,7740,145
20230630,110400,285548540,7740,7740,7740,7740,0
20230630,110300,285548540,7740,7740,7740,7740,370
20230630,110200,282684740,7740,7740,7740,7740,32
20230630,110100,282437060,7750,7740,7750,7740,653
20230630,110000,277381500,7740,7740,7740,7740,1
20230630,105900,277373760,7760,7760,7760,7760,0
20230630,105800,277373760,7760,7760,7760,7760,0
20230630,105700,277373760,7760,7730,7760,7730,40
20230630,105600,277063390,7710,7710,7710,7710,0
20230630,105500,277063390,7710,7730,7760,7710,489
20230630,105400,273274460,7730,7730,7730,7730,1
20230630,105300,273266730,7710,7700,7710,7700,277
20230630,105200,271131110,7690,7690,7690,7690,0
20230630,105100,271131110,7690,7700,7700,7690,818
20230630,105000,264839640,7700,7730,7730,7700,1128
20230630,104900,256144240,7730,7730,7730,7730,0
20230630,104800,256144240,7730,7730,7730,7730,474
20230630,104700,252480220,7730,7730,7730,7730,0
20230630,104600,252480220,7730,7750,7750,7730,504
20230630,104500,248575620,7750,7740,7750,7740,100
20230630,104400,247801320,7750,7750,7750,7750,0
20230630,104300,247801320,7750,7740,7750,7740,851
20230630,104200,241214540,7740,7740,7740,7740,90
20230630,104100,240517940,7720,7740,7740,7720,745
20230630,104000,234751720,7740,7710,7740,7710,2141
20230630,103900,218221780,7700,7690,7700,7690,589
20230630,103800,213690140,7680,7680,7680,7680,614
20230630,103700,208974620,7670,7670,7670,7670,491
20230630,103600,205208650,7660,7660,7660,7660,329
20230630,103500,202688510,7650,7650,7650,7650,200
20230630,103400,201158510,7650,7650,7650,7650,200
20230630,103300,199628510,7650,7650,7650,7650,0
20230630,103200,199628510,7650,7650,7650,7650,0
20230630,103100,199628510,7650,7650,7650,7650,75
20230630,103000,199054760,7640,7650,7650,7640,37
20230630,102900,198771730,7640,7640,7640,7640,150
20230630,102800,197625730,7650,7650,7650,7650,68
20230630,102700,197105530,7640,7640,7640,7640,264
20230630,102600,195088570,7640,7640,7640,7640,0
20230630,102500,195088570,7640,7640,7640,7640,85
20230630,102400,194439170,7640,7640,7640,7640,0
20230630,102300,194439170,7640,7640,7640,7640,0
20230630,102200,194439170,7640,7640,7640,7640,0
20230630,102100,194439170,7640,7650,7650,7640,10
20230630,102000,194362680,7640,7640,7640,7640,0
20230630,101900,194362680,7640,7640,7640,7640,0
20230630,101800,194362680,7640,7640,7640,7640,0
20230630,101700,194362680,7640,7640,7640,7640,0
20230630,101600,194362680,7640,7640,7640,7640,0
20230630,101500,194362680,7640,7640,7640,7640,0
20230630,101400,194362680,7640,7640,7640,7640,933
20230630,101300,187234560,7640,7640,7640,7640,203
20230630,101200,185683640,7650,7650,7650,7650,156
20230630,101100,184490240,7650,7650,7650,7650,0
20230630,101000,184490240,7650,7650,7650,7650,200
20230630,100900,182960240,7640,7650,7650,7640,976
20230630,100800,175495950,7660,7660,7660,7660,10
20230630,100700,175419350,7650,7650,7650,7650,0
20230630,100600,175419350,7650,7650,7650,7650,0
20230630,100500,175419350,7650,7650,7650,7650,162
20230630,100400,174180050,7650,7650,7650,7650,89
20230630,100300,173499200,7660,7660,7660,7660,12
20230630,100200,173407280,7670,7670,7670,7670,11
20230630,100100,173322910,7670,7670,7670,7670,63
20230630,100000,172839700,7660,7650,7660,7650,235
20230630,095900,171041320,7660,7660,7660,7660,13
20230630,095800,170941740,7680,7700,7700,7680,164
20230630,095700,169681660,7700,7680,7700,7680,683
20230630,095600,164434620,7690,7680,7700,7680,878
20230630,095500,157681830,7680,7670,7680,7670,89
20230630,095400,156998720,7660,7660,7660,7660,0
20230630,095300,156998720,7660,7660,7660,7660,0
20230630,095200,156998720,7660,7650,7660,7650,80
20230630,095100,156386290,7640,7630,7640,7630,545
20230630,095000,152227380,7630,7630,7700,7630,1290
20230630,094900,142365110,7630,7650,7650,7630,372
20230630,094800,139523190,7640,7640,7640,7640,11
20230630,094700,139439150,7650,7650,7650,7640,52
20230630,094600,139041360,7650,7630,7650,7630,254
20230630,094500,137103020,7640,7640,7640,7640,40
20230630,094400,136797420,7640,7640,7640,7640,10
20230630,094300,136721020,7630,7630,7630,7630,100
20230630,094200,135958020,7630,7640,7640,7630,77
20230630,094100,135369810,7630,7630,7630,7630,24
20230630,094000,135186690,7620,7620,7620,7620,0
20230630,093900,135186690,7620,7620,7620,7620,31
20230630,093800,134950470,7610,7630,7630,7610,170
20230630,093700,133655460,7620,7630,7630,7620,12
20230630,093600,133564000,7630,7630,7630,7610,4
20230630,093500,133533500,7630,7630,7630,7630,15
20230630,093400,133419050,7610,7610,7610,7610,5
20230630,093300,133381000,7610,7620,7620,7610,234
20230630,093200,131599920,7610,7600,7610,7600,126
20230630,093100,130642210,7600,7610,7610,7600,25
20230630,093000,130452110,7600,7600,7600,7600,98
20230630,092900,129707310,7600,7630,7630,7600,266
20230630,092800,127683190,7630,7660,7660,7630,309
20230630,092700,125321820,7680,7710,7710,7660,638
20230630,092600,120428620,7660,7710,7710,7660,18
20230630,092500,120290490,7710,7660,7710,7660,1666
20230630,092400,107467910,7660,7650,7660,7650,332
20230630,092300,104925110,7660,7640,7660,7640,208
20230630,092200,103334400,7640,7630,7640,7620,83
20230630,092100,102700930,7640,7650,7650,7640,111
20230630,092000,101852790,7650,7650,7650,7650,13
20230630,091900,101753340,7650,7650,7650,7650,0
20230630,091800,101753340,7650,7650,7660,7650,218
20230630,091700,100083670,7650,7600,7650,7600,414
20230630,091600,96922130,7610,7580,7610,7580,1808
20230630,091500,83192990,7580,7560,7580,7550,587
20230630,091400,78754670,7580,7580,7580,7580,256
20230630,091300,76814190,7580,7580,7580,7580,187
20230630,091200,75396730,7530,7590,7590,7530,130
20230630,091100,74417230,7590,7590,7590,7590,4
20230630,091000,74386870,7590,7540,7590,7530,459
20230630,090900,70929750,7530,7550,7550,7530,1265
20230630,090800,61402360,7540,7610,7610,7540,1637
20230630,090700,49029140,7620,7600,7620,7600,60
20230630,090600,48572310,7600,7570,7600,7570,730
20230630,090500,43024610,7560,7570,7610,7560,430
20230630,090400,39770100,7570,7570,7570,7570,170
20230630,090300,38483200,7560,7560,7570,7560,475
20230630,090200,34890510,7560,7610,7610,7560,1643
20230630,090100,22388930,7610,7610,7610,7500,2152
20230630,090000,6110830,7610,7610,7610,7610,803