KissMeData/121850/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195400,614110915,2245,2245,2245,2245,893
20230630,195300,614110915,2245,2245,2245,2245,0
20230630,195200,614110915,2245,2245,2245,2245,0
20230630,195100,614110915,2245,2245,2245,2245,0
20230630,195000,614110915,2245,2245,2245,2245,0
20230630,194900,614110915,2245,2245,2245,2245,0
20230630,194800,614110915,2245,2245,2245,2245,0
20230630,194700,614110915,2245,2245,2245,2245,0
20230630,194600,614110915,2245,2245,2245,2245,0
20230630,194500,614110915,2245,2245,2245,2245,0
20230630,194400,614110915,2245,2245,2245,2245,0
20230630,194300,614110915,2245,2245,2245,2245,0
20230630,194200,614110915,2245,2245,2245,2245,0
20230630,194100,614110915,2245,2245,2245,2245,0
20230630,194000,614110915,2245,2245,2245,2245,0
20230630,193900,614110915,2245,2245,2245,2245,0
20230630,193800,614110915,2245,2245,2245,2245,0
20230630,193700,614110915,2245,2245,2245,2245,0
20230630,193600,614110915,2245,2245,2245,2245,0
20230630,193500,614110915,2245,2245,2245,2245,0
20230630,193400,614110915,2245,2245,2245,2245,0
20230630,193300,614110915,2245,2245,2245,2245,0
20230630,193200,614110915,2245,2245,2245,2245,0
20230630,193100,614110915,2245,2245,2245,2245,0
20230630,193000,614110915,2245,2245,2245,2245,0
20230630,192900,614110915,2245,2245,2245,2245,0
20230630,192800,614110915,2245,2245,2245,2245,0
20230630,192700,614110915,2245,2245,2245,2245,0
20230630,192600,614110915,2245,2245,2245,2245,0
20230630,192500,614110915,2245,2245,2245,2245,0
20230630,192400,614110915,2245,2245,2245,2245,893
20230630,192300,614110915,2245,2245,2245,2245,0
20230630,192200,614110915,2245,2245,2245,2245,0
20230630,192100,614110915,2245,2245,2245,2245,0
20230630,192000,614110915,2245,2245,2245,2245,0
20230630,191900,614110915,2245,2245,2245,2245,0
20230630,191800,614110915,2245,2245,2245,2245,0
20230630,191700,614110915,2245,2245,2245,2245,0
20230630,191600,614110915,2245,2245,2245,2245,0
20230630,191500,614110915,2245,2245,2245,2245,0
20230630,191400,614110915,2245,2245,2245,2245,0
20230630,191300,614110915,2245,2245,2245,2245,0
20230630,191200,614110915,2245,2245,2245,2245,0
20230630,191100,614110915,2245,2245,2245,2245,0
20230630,191000,614110915,2245,2245,2245,2245,0
20230630,190900,614110915,2245,2245,2245,2245,0
20230630,190800,614110915,2245,2245,2245,2245,0
20230630,190700,614110915,2245,2245,2245,2245,0
20230630,190600,614110915,2245,2245,2245,2245,0
20230630,190500,614110915,2245,2245,2245,2245,0
20230630,190400,614110915,2245,2245,2245,2245,0
20230630,190300,614110915,2245,2245,2245,2245,0
20230630,190200,614110915,2245,2245,2245,2245,0
20230630,190100,614110915,2245,2245,2245,2245,0
20230630,190000,614110915,2245,2245,2245,2245,0
20230630,185900,614110915,2245,2245,2245,2245,0
20230630,185800,614110915,2245,2245,2245,2245,0
20230630,185700,614110915,2245,2245,2245,2245,0
20230630,185600,614110915,2245,2245,2245,2245,0
20230630,185500,614110915,2245,2245,2245,2245,0
20230630,185400,614110915,2245,2245,2245,2245,893
20230630,185300,614110915,2245,2245,2245,2245,0
20230630,185200,614110915,2245,2245,2245,2245,0
20230630,185100,614110915,2245,2245,2245,2245,0
20230630,185000,614110915,2245,2245,2245,2245,0
20230630,184900,614110915,2245,2245,2245,2245,0
20230630,184800,614110915,2245,2245,2245,2245,0
20230630,184700,614110915,2245,2245,2245,2245,0
20230630,184600,614110915,2245,2245,2245,2245,0
20230630,184500,614110915,2245,2245,2245,2245,0
20230630,184400,614110915,2245,2245,2245,2245,0
20230630,184300,614110915,2245,2245,2245,2245,0
20230630,184200,614110915,2245,2245,2245,2245,0
20230630,184100,614110915,2245,2245,2245,2245,0
20230630,184000,614110915,2245,2245,2245,2245,0
20230630,183900,614110915,2245,2245,2245,2245,0
20230630,183800,614110915,2245,2245,2245,2245,0
20230630,183700,614110915,2245,2245,2245,2245,0
20230630,183600,614110915,2245,2245,2245,2245,0
20230630,183500,614110915,2245,2245,2245,2245,0
20230630,183400,614110915,2245,2245,2245,2245,0
20230630,183300,614110915,2245,2245,2245,2245,0
20230630,183200,614110915,2245,2245,2245,2245,0
20230630,183100,614110915,2245,2245,2245,2245,0
20230630,183000,614110915,2245,2245,2245,2245,0
20230630,182900,614110915,2245,2245,2245,2245,0
20230630,182800,614110915,2245,2245,2245,2245,0
20230630,182700,614110915,2245,2245,2245,2245,0
20230630,182600,614110915,2245,2245,2245,2245,0
20230630,182500,614110915,2245,2245,2245,2245,0
20230630,182400,614110915,2245,2245,2245,2245,893
20230630,182300,614110915,2245,2245,2245,2245,0
20230630,182200,614110915,2245,2245,2245,2245,0
20230630,182100,614110915,2245,2245,2245,2245,0
20230630,182000,614110915,2245,2245,2245,2245,0
20230630,181900,614110915,2245,2245,2245,2245,0
20230630,181800,614110915,2245,2245,2245,2245,0
20230630,181700,614110915,2245,2245,2245,2245,0
20230630,181600,614110915,2245,2245,2245,2245,0
20230630,181500,614110915,2245,2245,2245,2245,0
20230630,181400,614110915,2245,2245,2245,2245,0
20230630,181300,614110915,2245,2245,2245,2245,0
20230630,181200,614110915,2245,2245,2245,2245,0
20230630,181100,614110915,2245,2245,2245,2245,0
20230630,181000,614110915,2245,2245,2245,2245,0
20230630,180900,614110915,2245,2245,2245,2245,0
20230630,180800,614110915,2245,2245,2245,2245,0
20230630,180700,614110915,2245,2245,2245,2245,0
20230630,180600,614110915,2245,2245,2245,2245,0
20230630,180500,614110915,2245,2245,2245,2245,0
20230630,180400,614110915,2245,2245,2245,2245,0
20230630,180300,614110915,2245,2245,2245,2245,0
20230630,180200,614110915,2245,2245,2245,2245,0
20230630,180100,614110915,2245,2245,2245,2245,0
20230630,180000,614110915,2245,2245,2245,2245,0
20230630,175900,614110915,2245,2245,2245,2245,0
20230630,175800,614110915,2245,2245,2245,2245,0
20230630,175700,614110915,2245,2245,2245,2245,0
20230630,175600,614110915,2245,2245,2245,2245,0
20230630,175500,614110915,2245,2245,2245,2245,0
20230630,175400,614110915,2245,2245,2245,2245,893
20230630,175300,614110915,2245,2245,2245,2245,0
20230630,175200,614110915,2245,2245,2245,2245,0
20230630,175100,614110915,2245,2245,2245,2245,0
20230630,175000,614110915,2245,2245,2245,2245,0
20230630,174900,614110915,2245,2245,2245,2245,0
20230630,174800,614110915,2245,2245,2245,2245,0
20230630,174700,614110915,2245,2245,2245,2245,0
20230630,174600,614110915,2245,2245,2245,2245,0
20230630,174500,614110915,2245,2245,2245,2245,0
20230630,174400,614110915,2245,2245,2245,2245,0
20230630,174300,614110915,2245,2245,2245,2245,0
20230630,174200,614110915,2245,2245,2245,2245,0
20230630,174100,614110915,2245,2245,2245,2245,0
20230630,174000,614110915,2245,2245,2245,2245,0
20230630,173900,614110915,2245,2245,2245,2245,0
20230630,173800,614110915,2245,2245,2245,2245,0
20230630,173700,614110915,2245,2245,2245,2245,0
20230630,173600,614110915,2245,2245,2245,2245,0
20230630,173500,614110915,2245,2245,2245,2245,0
20230630,173400,614110915,2245,2245,2245,2245,0
20230630,173300,614110915,2245,2245,2245,2245,0
20230630,173200,614110915,2245,2245,2245,2245,0
20230630,173100,614110915,2245,2245,2245,2245,0
20230630,173000,614110915,2245,2245,2245,2245,0
20230630,172900,614110915,2245,2245,2245,2245,0
20230630,172800,614110915,2245,2245,2245,2245,0
20230630,172700,614110915,2245,2245,2245,2245,0
20230630,172600,614110915,2245,2245,2245,2245,0
20230630,172500,614110915,2245,2245,2245,2245,0
20230630,172400,614110915,2245,2245,2245,2245,893
20230630,172300,614110915,2245,2245,2245,2245,0
20230630,172200,614110915,2245,2245,2245,2245,0
20230630,172100,614110915,2245,2245,2245,2245,0
20230630,172000,614110915,2245,2245,2245,2245,0
20230630,171900,614110915,2245,2245,2245,2245,0
20230630,171800,614110915,2245,2245,2245,2245,0
20230630,171700,614110915,2245,2245,2245,2245,0
20230630,171600,614110915,2245,2245,2245,2245,0
20230630,171500,614110915,2245,2245,2245,2245,0
20230630,171400,614110915,2245,2245,2245,2245,0
20230630,171300,614110915,2245,2245,2245,2245,0
20230630,171200,614110915,2245,2245,2245,2245,0
20230630,171100,614110915,2245,2245,2245,2245,0
20230630,171000,614110915,2245,2245,2245,2245,0
20230630,170900,614110915,2245,2245,2245,2245,0
20230630,170800,614110915,2245,2245,2245,2245,0
20230630,170700,614110915,2245,2245,2245,2245,0
20230630,170600,614110915,2245,2245,2245,2245,0
20230630,170500,614110915,2245,2245,2245,2245,0
20230630,170400,614110915,2245,2245,2245,2245,0
20230630,170300,614110915,2245,2245,2245,2245,0
20230630,170200,614110915,2245,2245,2245,2245,0
20230630,170100,614110915,2245,2245,2245,2245,0
20230630,170000,614110915,2245,2245,2245,2245,0
20230630,165900,614110915,2245,2245,2245,2245,0
20230630,165800,614110915,2245,2245,2245,2245,0
20230630,165700,614110915,2245,2245,2245,2245,0
20230630,165600,614110915,2245,2245,2245,2245,0
20230630,165500,614110915,2245,2245,2245,2245,0
20230630,165400,614110915,2245,2245,2245,2245,893
20230630,165300,614110915,2245,2245,2245,2245,0
20230630,165200,614110915,2245,2245,2245,2245,0
20230630,165100,614110915,2245,2245,2245,2245,0
20230630,165000,614110915,2245,2245,2245,2245,0
20230630,164900,614110915,2245,2245,2245,2245,0
20230630,164800,614110915,2245,2245,2245,2245,0
20230630,164700,614110915,2245,2245,2245,2245,0
20230630,164600,614110915,2245,2245,2245,2245,0
20230630,164500,614110915,2245,2245,2245,2245,0
20230630,164400,614110915,2245,2245,2245,2245,0
20230630,164300,614110915,2245,2245,2245,2245,0
20230630,164200,614110915,2245,2245,2245,2245,0
20230630,164100,614110915,2245,2245,2245,2245,0
20230630,164000,614110915,2245,2245,2245,2245,0
20230630,163900,614110915,2245,2245,2245,2245,0
20230630,163800,614110915,2245,2245,2245,2245,0
20230630,163700,614110915,2245,2245,2245,2245,0
20230630,163600,614110915,2245,2245,2245,2245,0
20230630,163500,614110915,2245,2245,2245,2245,0
20230630,163400,614110915,2245,2245,2245,2245,0
20230630,163300,614110915,2245,2245,2245,2245,0
20230630,163200,614110915,2245,2245,2245,2245,0
20230630,163100,614110915,2245,2245,2245,2245,0
20230630,163000,614110915,2245,2245,2245,2245,0
20230630,162900,614110915,2245,2245,2245,2245,0
20230630,162800,614110915,2245,2245,2245,2245,0
20230630,162700,614110915,2245,2245,2245,2245,0
20230630,162600,614110915,2245,2245,2245,2245,0
20230630,162500,614110915,2245,2245,2245,2245,0
20230630,162400,614110915,2245,2245,2245,2245,893
20230630,162300,614110915,2245,2245,2245,2245,0
20230630,162200,614110915,2245,2245,2245,2245,0
20230630,162100,614110915,2245,2245,2245,2245,0
20230630,162000,614110915,2245,2245,2245,2245,0
20230630,161900,614110915,2245,2245,2245,2245,0
20230630,161800,614110915,2245,2245,2245,2245,0
20230630,161700,614110915,2245,2245,2245,2245,0
20230630,161600,614110915,2245,2245,2245,2245,0
20230630,161500,614110915,2245,2245,2245,2245,0
20230630,161400,614110915,2245,2245,2245,2245,0
20230630,161300,614110915,2245,2245,2245,2245,0
20230630,161200,614110915,2245,2245,2245,2245,0
20230630,161100,614110915,2245,2245,2245,2245,0
20230630,161000,614110915,2245,2245,2245,2245,0
20230630,160900,614110915,2245,2245,2245,2245,0
20230630,160800,614110915,2245,2245,2245,2245,0
20230630,160700,614110915,2245,2245,2245,2245,0
20230630,160600,614110915,2245,2245,2245,2245,0
20230630,160500,614110915,2245,2245,2245,2245,0
20230630,160400,614110915,2245,2245,2245,2245,0
20230630,160300,614110915,2245,2245,2245,2245,0
20230630,160200,614110915,2245,2245,2245,2245,0
20230630,160100,614110915,2245,2245,2245,2245,0
20230630,160000,614110915,2245,2245,2245,2245,0
20230630,155900,614110915,2245,2245,2245,2245,0
20230630,155800,614110915,2245,2245,2245,2245,0
20230630,155700,614110915,2245,2245,2245,2245,0
20230630,155600,614110915,2245,2245,2245,2245,0
20230630,155500,614110915,2245,2245,2245,2245,0
20230630,155400,614110915,2245,2245,2245,2245,893
20230630,155300,614110915,2245,2245,2245,2245,0
20230630,155200,614110915,2245,2245,2245,2245,0
20230630,155100,614110915,2245,2245,2245,2245,0
20230630,155000,614110915,2245,2245,2245,2245,0
20230630,154900,614110915,2245,2245,2245,2245,0
20230630,154800,614110915,2245,2245,2245,2245,0
20230630,154700,614110915,2245,2245,2245,2245,0
20230630,154600,614110915,2245,2245,2245,2245,0
20230630,154500,614110915,2245,2245,2245,2245,0
20230630,154400,614110915,2245,2245,2245,2245,0
20230630,154300,614110915,2245,2245,2245,2245,0
20230630,154200,614110915,2245,2245,2245,2245,0
20230630,154100,614110915,2245,2245,2245,2245,0
20230630,154000,614110915,2245,2245,2245,2245,0
20230630,153900,614110915,2245,2245,2245,2245,0
20230630,153800,614110915,2245,2245,2245,2245,0
20230630,153700,614110915,2245,2245,2245,2245,0
20230630,153600,614110915,2245,2245,2245,2245,0
20230630,153500,614110915,2245,2245,2245,2245,0
20230630,153400,614110915,2245,2245,2245,2245,0
20230630,153300,614110915,2245,2245,2245,2245,0
20230630,153200,614110915,2245,2245,2245,2245,0
20230630,153100,614110915,2245,2245,2245,2245,0
20230630,153000,614110915,2245,2245,2245,2245,893
20230630,152900,612106130,2240,2240,2240,2240,0
20230630,152800,612106130,2240,2240,2240,2240,0
20230630,152700,612106130,2240,2240,2240,2240,0
20230630,152600,612106130,2240,2240,2240,2240,0
20230630,152500,612106130,2240,2240,2240,2240,0
20230630,152400,612106130,2240,2240,2240,2240,0
20230630,152300,612106130,2240,2240,2240,2240,0
20230630,152200,612106130,2240,2240,2240,2240,0
20230630,152100,612106130,2240,2240,2240,2240,0
20230630,152000,612106130,2240,2240,2240,2240,0
20230630,151900,612106130,2240,2245,2245,2240,293
20230630,151800,611448395,2245,2250,2250,2245,639
20230630,151700,610012155,2250,2250,2250,2250,100
20230630,151600,609787155,2240,2240,2240,2240,0
20230630,151500,609787155,2240,2245,2245,2240,1500
20230630,151400,606420305,2250,2245,2250,2245,1365
20230630,151300,603355875,2245,2240,2245,2240,253
20230630,151200,602789150,2245,2240,2245,2240,103
20230630,151100,602557925,2245,2235,2245,2235,2670
20230630,151000,596578620,2240,2235,2240,2235,231
20230630,150900,596061200,2235,2240,2240,2235,229
20230630,150800,595549220,2230,2230,2230,2230,2439
20230630,150700,590110250,2235,2235,2235,2235,212
20230630,150600,589636430,2230,2230,2230,2230,0
20230630,150500,589636430,2230,2235,2235,2230,2535
20230630,150400,583970715,2230,2230,2230,2230,150
20230630,150300,583636215,2230,2235,2235,2230,465
20230630,150200,582596945,2235,2240,2240,2235,1418
20230630,150100,579426635,2240,2240,2240,2240,0
20230630,150000,579426635,2240,2240,2240,2240,604
20230630,145900,578073675,2240,2240,2240,2240,0
20230630,145800,578073675,2240,2240,2240,2240,1
20230630,145700,578071435,2235,2235,2235,2235,0
20230630,145600,578071435,2235,2235,2240,2235,637
20230630,145500,576647715,2240,2240,2240,2240,1
20230630,145400,576645475,2240,2240,2240,2240,0
20230630,145300,576645475,2240,2245,2245,2240,451
20230630,145200,575634090,2245,2245,2245,2245,0
20230630,145100,575634090,2245,2245,2245,2245,0
20230630,145000,575634090,2245,2245,2245,2245,0
20230630,144900,575634090,2245,2245,2245,2245,1
20230630,144800,575631845,2235,2235,2235,2235,3388
20230630,144700,568059665,2240,2240,2240,2240,0
20230630,144600,568059665,2240,2240,2240,2240,4038
20230630,144500,559014545,2245,2235,2245,2235,2
20230630,144400,559010065,2235,2235,2235,2235,1100
20230630,144300,556551565,2235,2245,2245,2235,431
20230630,144200,555583980,2235,2235,2235,2235,1334
20230630,144100,552602490,2245,2245,2245,2245,339
20230630,144000,551841435,2245,2250,2250,2245,160
20230630,143900,551481735,2250,2250,2250,2250,0
20230630,143800,551481735,2250,2245,2250,2245,1084
20230630,143700,549047735,2245,2245,2245,2245,60
20230630,143600,548913035,2245,2245,2245,2245,0
20230630,143500,548913035,2245,2245,2245,2245,548
20230630,143400,547682775,2245,2250,2250,2245,400
20230630,143300,546784275,2250,2250,2250,2245,77
20230630,143200,546611175,2250,2250,2250,2250,0
20230630,143100,546611175,2250,2250,2250,2250,2
20230630,143000,546606675,2250,2250,2250,2250,3
20230630,142900,546599925,2250,2250,2250,2250,2
20230630,142800,546595425,2250,2245,2250,2245,17
20230630,142700,546557250,2245,2245,2245,2245,18
20230630,142600,546516840,2250,2250,2250,2250,1
20230630,142500,546514590,2245,2245,2245,2245,0
20230630,142400,546514590,2245,2245,2245,2245,0
20230630,142300,546514590,2245,2245,2245,2245,383
20230630,142200,545654755,2245,2245,2245,2245,0
20230630,142100,545654755,2245,2255,2255,2245,1283
20230630,142000,542769405,2250,2250,2250,2250,1022
20230630,141900,540469905,2250,2250,2250,2250,60
20230630,141800,540334905,2250,2250,2250,2250,100
20230630,141700,540109905,2250,2250,2250,2250,600
20230630,141600,538759905,2255,2255,2255,2255,231
20230630,141500,538239000,2250,2245,2250,2245,666
20230630,141400,536741080,2245,2250,2250,2245,60
20230630,141300,536606225,2245,2245,2255,2245,1252
20230630,141200,533791975,2255,2255,2260,2255,220
20230630,141100,533295675,2260,2260,2260,2260,2991
20230630,141000,526536015,2255,2260,2260,2255,864
20230630,140900,524586505,2255,2245,2255,2245,512
20230630,140800,523432335,2245,2240,2250,2240,13055
20230630,140700,494160280,2240,2240,2240,2240,1634
20230630,140600,490500120,2235,2240,2240,2235,708
20230630,140500,488914330,2240,2240,2240,2235,8827
20230630,140400,469142100,2240,2235,2240,2235,3354
20230630,140300,461634140,2235,2235,2235,2235,235
20230630,140200,461108915,2235,2235,2235,2235,1320
20230630,140100,458158715,2235,2235,2235,2235,40
20230630,140000,458069315,2235,2230,2235,2220,2015
20230630,135900,453575380,2230,2225,2230,2225,3049
20230630,135800,446783395,2225,2225,2225,2225,1189
20230630,135700,444137870,2220,2220,2220,2220,0
20230630,135600,444137870,2220,2220,2220,2220,1913
20230630,135500,439891010,2225,2225,2225,2225,45
20230630,135400,439790885,2225,2225,2225,2225,5
20230630,135300,439779760,2230,2225,2230,2225,101
20230630,135200,439554540,2220,2220,2220,2220,0
20230630,135100,439554540,2220,2220,2220,2220,0
20230630,135000,439554540,2220,2220,2220,2220,100
20230630,134900,439332540,2230,2225,2230,2225,32
20230630,134800,439261335,2230,2230,2230,2230,0
20230630,134700,439261335,2230,2230,2230,2225,2298
20230630,134600,434137145,2230,2230,2230,2230,49
20230630,134500,434027875,2230,2230,2230,2230,0
20230630,134400,434027875,2230,2230,2230,2230,132
20230630,134300,433733515,2230,2220,2230,2220,7648
20230630,134200,416711585,2205,2215,2215,2205,3330
20230630,134100,409361530,2215,2215,2215,2215,5
20230630,134000,409350455,2215,2215,2215,2215,0
20230630,133900,409350455,2215,2220,2220,2215,149
20230630,133800,409020200,2225,2225,2225,2225,0
20230630,133700,409020200,2225,2210,2225,2210,98
20230630,133600,408803590,2220,2210,2220,2210,12699
20230630,133500,380660695,2210,2210,2210,2210,773
20230630,133400,378952365,2210,2210,2210,2210,401
20230630,133300,378066155,2210,2210,2210,2210,55
20230630,133200,377944605,2210,2210,2210,2210,50
20230630,133100,377834105,2210,2210,2210,2210,2
20230630,133000,377829685,2210,2210,2210,2210,103
20230630,132900,377602055,2215,2215,2215,2215,0
20230630,132800,377602055,2215,2215,2215,2215,0
20230630,132700,377602055,2215,2215,2215,2215,0
20230630,132600,377602055,2215,2215,2215,2215,0
20230630,132500,377602055,2215,2215,2215,2215,50
20230630,132400,377491305,2210,2210,2215,2210,171
20230630,132300,377113390,2210,2210,2210,2210,846
20230630,132200,375243730,2210,2210,2210,2210,0
20230630,132100,375243730,2210,2210,2210,2210,50
20230630,132000,375133230,2210,2210,2210,2210,0
20230630,131900,375133230,2210,2210,2210,2210,3153
20230630,131800,368165100,2215,2215,2215,2215,261
20230630,131700,367586985,2215,2215,2215,2215,0
20230630,131600,367586985,2215,2215,2215,2215,2
20230630,131500,367582555,2210,2210,2210,2210,410
20230630,131400,366676455,2215,2215,2215,2215,1
20230630,131300,366674240,2210,2210,2210,2210,0
20230630,131200,366674240,2210,2210,2210,2210,1410
20230630,131100,363558140,2210,2215,2215,2210,43
20230630,131000,363463100,2210,2210,2210,2210,12
20230630,130900,363436580,2210,2210,2210,2210,0
20230630,130800,363436580,2210,2215,2215,2210,1541
20230630,130700,360030765,2215,2215,2215,2215,295
20230630,130600,359377340,2215,2215,2215,2215,0
20230630,130500,359377340,2215,2215,2215,2215,1
20230630,130400,359375125,2210,2210,2210,2210,1
20230630,130300,359372915,2210,2210,2210,2210,215
20230630,130200,358897765,2215,2215,2215,2215,0
20230630,130100,358897765,2215,2215,2215,2215,0
20230630,130000,358897765,2215,2215,2215,2215,3
20230630,125900,358891120,2215,2215,2215,2215,0
20230630,125800,358891120,2215,2215,2215,2215,0
20230630,125700,358891120,2215,2215,2215,2215,0
20230630,125600,358891120,2215,2215,2215,2215,12
20230630,125500,358864540,2210,2210,2210,2210,1328
20230630,125400,355929660,2205,2205,2205,2205,0
20230630,125300,355929660,2205,2205,2205,2205,0
20230630,125200,355929660,2205,2205,2205,2205,935
20230630,125100,353867985,2205,2205,2205,2205,1400
20230630,125000,350780985,2205,2205,2210,2205,823
20230630,124900,348964075,2210,2210,2210,2210,46
20230630,124800,348862415,2210,2210,2210,2210,0
20230630,124700,348862415,2210,2210,2210,2210,133
20230630,124600,348568485,2210,2210,2210,2210,13
20230630,124500,348539755,2205,2205,2205,2205,900
20230630,124400,346555255,2205,2205,2205,2205,0
20230630,124300,346555255,2205,2205,2205,2205,0
20230630,124200,346555255,2205,2205,2205,2205,35
20230630,124100,346478080,2210,2210,2210,2210,371
20230630,124000,345658170,2210,2210,2210,2210,24
20230630,123900,345605130,2210,2210,2210,2210,121
20230630,123800,345337720,2210,2210,2210,2210,200
20230630,123700,344895720,2205,2205,2205,2205,0
20230630,123600,344895720,2205,2205,2205,2205,2
20230630,123500,344891310,2205,2205,2205,2205,400
20230630,123400,344009310,2205,2205,2205,2205,1
20230630,123300,344007105,2215,2210,2215,2210,100
20230630,123200,343786040,2210,2210,2210,2210,100
20230630,123100,343565040,2205,2205,2205,2205,0
20230630,123000,343565040,2205,2205,2205,2205,5
20230630,122900,343554015,2200,2200,2200,2200,5
20230630,122800,343543015,2200,2215,2215,2200,7740
20230630,122700,326473530,2215,2215,2215,2215,10
20230630,122600,326451380,2215,2215,2215,2215,0
20230630,122500,326451380,2215,2215,2215,2215,487
20230630,122400,325372675,2220,2220,2220,2220,34
20230630,122300,325297195,2220,2215,2220,2215,11
20230630,122200,325272825,2215,2215,2215,2215,120
20230630,122100,325007025,2215,2215,2215,2215,0
20230630,122000,325007025,2215,2215,2215,2215,0
20230630,121900,325007025,2215,2215,2215,2215,0
20230630,121800,325007025,2215,2215,2215,2215,100
20230630,121700,324785525,2215,2215,2215,2215,937
20230630,121600,322710070,2215,2215,2215,2215,0
20230630,121500,322710070,2215,2215,2215,2215,1
20230630,121400,322707855,2215,2215,2215,2215,0
20230630,121300,322707855,2215,2215,2215,2215,140
20230630,121200,322397755,2215,2215,2215,2215,0
20230630,121100,322397755,2215,2215,2215,2215,0
20230630,121000,322397755,2215,2215,2215,2215,12
20230630,120900,322371175,2215,2215,2215,2215,0
20230630,120800,322371175,2215,2215,2215,2215,0
20230630,120700,322371175,2215,2215,2215,2215,100
20230630,120600,322149675,2225,2225,2225,2225,0
20230630,120500,322149675,2225,2225,2225,2225,10
20230630,120400,322127425,2225,2225,2225,2225,8
20230630,120300,322109625,2225,2225,2225,2225,0
20230630,120200,322109625,2225,2225,2225,2225,0
20230630,120100,322109625,2225,2225,2225,2225,20
20230630,120000,322065125,2225,2220,2225,2220,4871
20230630,115900,311251495,2220,2220,2220,2220,0
20230630,115800,311251495,2220,2220,2220,2220,0
20230630,115700,311251495,2220,2220,2220,2220,32
20230630,115600,311180455,2220,2220,2220,2220,203
20230630,115500,310729795,2220,2220,2220,2220,2726
20230630,115400,304678075,2220,2220,2220,2220,0
20230630,115300,304678075,2220,2220,2220,2220,0
20230630,115200,304678075,2220,2220,2220,2220,0
20230630,115100,304678075,2220,2220,2220,2220,0
20230630,115000,304678075,2220,2220,2220,2220,0
20230630,114900,304678075,2220,2220,2220,2220,6
20230630,114800,304664755,2220,2220,2220,2220,100
20230630,114700,304442755,2220,2220,2220,2220,34
20230630,114600,304367275,2210,2210,2210,2210,2891
20230630,114500,297978165,2215,2215,2215,2215,1
20230630,114400,297975950,2220,2220,2220,2220,1
20230630,114300,297973730,2220,2220,2220,2220,0
20230630,114200,297973730,2220,2220,2225,2220,45
20230630,114100,297873635,2225,2225,2225,2225,40
20230630,114000,297784635,2225,2225,2225,2225,118
20230630,113900,297522085,2225,2225,2225,2225,0
20230630,113800,297522085,2225,2225,2225,2225,0
20230630,113700,297522085,2225,2225,2225,2225,459
20230630,113600,296500810,2225,2225,2225,2225,0
20230630,113500,296500810,2225,2225,2225,2225,100
20230630,113400,296278310,2225,2225,2225,2225,50
20230630,113300,296167060,2225,2225,2225,2225,5
20230630,113200,296155935,2215,2215,2215,2215,1000
20230630,113100,293940935,2215,2215,2215,2215,0
20230630,113000,293940935,2215,2215,2215,2215,0
20230630,112900,293940935,2215,2215,2215,2215,0
20230630,112800,293940935,2215,2215,2215,2215,1031
20230630,112700,291657270,2215,2215,2215,2215,2717
20230630,112600,285639115,2215,2215,2215,2215,0
20230630,112500,285639115,2215,2215,2215,2215,200
20230630,112400,285196115,2215,2215,2215,2215,0
20230630,112300,285196115,2215,2215,2215,2215,0
20230630,112200,285196115,2215,2215,2215,2215,0
20230630,112100,285196115,2215,2215,2215,2215,4
20230630,112000,285187255,2215,2225,2225,2215,2
20230630,111900,285182815,2215,2225,2225,2215,1007
20230630,111800,282952240,2225,2225,2225,2225,0
20230630,111700,282952240,2225,2225,2225,2225,2
20230630,111600,282947790,2215,2215,2215,2215,1
20230630,111500,282945575,2225,2225,2225,2225,0
20230630,111400,282945575,2225,2220,2225,2220,100
20230630,111300,282723420,2210,2210,2210,2210,0
20230630,111200,282723420,2210,2215,2215,2210,2930
20230630,111100,276241960,2220,2225,2225,2220,406
20230630,111000,275340440,2225,2225,2225,2225,11
20230630,110900,275315965,2225,2225,2225,2225,10
20230630,110800,275293715,2225,2220,2225,2220,152
20230630,110700,274956155,2220,2220,2220,2220,2
20230630,110600,274951715,2225,2225,2225,2225,0
20230630,110500,274951715,2225,2225,2225,2225,1308
20230630,110400,272041415,2225,2225,2225,2225,0
20230630,110300,272041415,2225,2225,2225,2225,6
20230630,110200,272028065,2210,2210,2210,2210,12
20230630,110100,272001545,2225,2225,2225,2225,14
20230630,110000,271970395,2225,2225,2225,2225,0
20230630,105900,271970395,2225,2215,2225,2215,11
20230630,105800,271945930,2215,2215,2215,2215,3480
20230630,105700,264237730,2215,2215,2215,2215,176
20230630,105600,263847890,2225,2220,2225,2220,510
20230630,105500,262713805,2225,2225,2225,2225,0
20230630,105400,262713805,2225,2225,2225,2225,3
20230630,105300,262707130,2225,2225,2225,2225,301
20230630,105200,262037405,2225,2225,2225,2225,100
20230630,105100,261814905,2220,2220,2220,2220,0
20230630,105000,261814905,2220,2220,2220,2220,1614
20230630,104900,258231825,2220,2220,2220,2220,831
20230630,104800,256387005,2220,2225,2225,2220,1166
20230630,104700,253797880,2225,2225,2225,2225,1289
20230630,104600,250929855,2225,2225,2225,2225,3
20230630,104500,250923180,2225,2225,2225,2225,10
20230630,104400,250900930,2225,2225,2225,2225,490
20230630,104300,249810680,2225,2225,2225,2225,0
20230630,104200,249810680,2225,2225,2225,2225,70
20230630,104100,249654930,2225,2215,2225,2215,12995
20230630,104000,220834125,2215,2215,2215,2215,1
20230630,103900,220831910,2210,2210,2210,2210,0
20230630,103800,220831910,2210,2210,2210,2210,100
20230630,103700,220610910,2210,2210,2210,2200,2302
20230630,103600,215525010,2210,2210,2210,2210,0
20230630,103500,215525010,2210,2210,2210,2210,1
20230630,103400,215522800,2200,2200,2200,2200,0
20230630,103300,215522800,2200,2200,2200,2200,0
20230630,103200,215522800,2200,2200,2200,2200,5
20230630,103100,215511800,2200,2200,2200,2200,10
20230630,103000,215489800,2200,2200,2200,2200,775
20230630,102900,213784800,2200,2200,2200,2200,0
20230630,102800,213784800,2200,2200,2200,2200,0
20230630,102700,213784800,2200,2200,2200,2200,5
20230630,102600,213773800,2200,2200,2200,2200,0
20230630,102500,213773800,2200,2200,2200,2200,10
20230630,102400,213751800,2215,2215,2215,2190,4468
20230630,102300,203936750,2215,2215,2215,2215,1
20230630,102200,203934535,2215,2220,2220,2215,5000
20230630,102100,192859300,2220,2220,2220,2220,0
20230630,102000,192859300,2220,2220,2220,2220,576
20230630,101900,191580580,2225,2225,2225,2225,468
20230630,101800,190539280,2230,2230,2230,2230,2
20230630,101700,190534820,2230,2220,2230,2220,13
20230630,101600,190505850,2220,2220,2220,2220,0
20230630,101500,190505850,2220,2220,2220,2220,0
20230630,101400,190505850,2220,2220,2220,2220,0
20230630,101300,190505850,2220,2220,2220,2220,463
20230630,101200,189477990,2220,2220,2220,2220,0
20230630,101100,189477990,2220,2220,2220,2220,516
20230630,101000,188332470,2225,2225,2225,2225,217
20230630,100900,187849645,2225,2225,2225,2225,121
20230630,100800,187580420,2230,2230,2230,2230,1
20230630,100700,187578190,2230,2230,2230,2230,879
20230630,100600,185618020,2225,2225,2225,2225,2
20230630,100500,185613570,2235,2235,2235,2235,989
20230630,100400,183403155,2230,2230,2230,2230,340
20230630,100300,182644955,2235,2240,2240,2230,801
20230630,100200,180853530,2240,2235,2240,2235,22
20230630,100100,180804265,2235,2220,2235,2220,4743
20230630,100000,170238540,2220,2220,2220,2220,645
20230630,095900,168806640,2205,2205,2205,2205,150
20230630,095800,168475890,2205,2205,2205,2205,0
20230630,095700,168475890,2205,2200,2205,2195,1550
20230630,095600,165070030,2225,2225,2225,2225,732
20230630,095500,163441330,2225,2200,2225,2200,727
20230630,095400,161839655,2220,2220,2220,2200,2430
20230630,095300,156466540,2220,2215,2220,2215,4001
20230630,095200,147584360,2215,2215,2215,2215,0
20230630,095100,147584360,2215,2215,2215,2215,175
20230630,095000,147196735,2215,2220,2220,2215,130
20230630,094900,146908780,2220,2215,2220,2215,116
20230630,094800,146651835,2215,2215,2220,2215,4965
20230630,094700,135654355,2225,2225,2225,2225,100
20230630,094600,135431855,2220,2220,2220,2220,50
20230630,094500,135320855,2225,2225,2225,2225,350
20230630,094400,134542105,2220,2220,2225,2220,3045
20230630,094300,127779070,2220,2220,2220,2220,908
20230630,094200,125763310,2220,2220,2220,2220,1
20230630,094100,125761090,2215,2215,2215,2215,0
20230630,094000,125761090,2215,2215,2215,2215,1518
20230630,093900,122398720,2210,2210,2210,2210,200
20230630,093800,121956720,2220,2220,2220,2220,201
20230630,093700,121510500,2220,2215,2220,2215,16
20230630,093600,121475055,2215,2225,2225,2215,23
20230630,093500,121424040,2225,2225,2225,2225,506
20230630,093400,120298190,2225,2210,2225,2205,5549
20230630,093300,107988445,2210,2205,2210,2205,2722
20230630,093200,101978885,2205,2185,2205,2185,530
20230630,093100,100820655,2185,2195,2195,2185,5236
20230630,093000,89345475,2195,2195,2195,2195,2
20230630,092900,89341085,2200,2210,2210,2200,694
20230630,092800,87813785,2215,2215,2215,2215,16
20230630,092700,87778345,2215,2210,2215,2210,100
20230630,092600,87557270,2200,2195,2200,2190,8205
20230630,092500,69526495,2190,2200,2200,2190,1290
20230630,092400,66699395,2200,2195,2200,2190,218
20230630,092300,66220920,2190,2190,2195,2190,2824
20230630,092200,60036355,2190,2195,2200,2190,1135
20230630,092100,57548145,2195,2195,2195,2195,30
20230630,092000,57482295,2205,2205,2205,2205,3
20230630,091900,57475680,2205,2215,2215,2205,194
20230630,091800,57047460,2190,2200,2215,2190,1125
20230630,091700,54582620,2190,2190,2190,2190,0
20230630,091600,54582620,2190,2185,2200,2185,517
20230630,091500,53452840,2185,2195,2195,2185,1133
20230630,091400,50974585,2190,2205,2220,2190,1123
20230630,091300,48505595,2190,2200,2200,2190,2622
20230630,091200,42755045,2220,2220,2220,2220,3
20230630,091100,42748385,2220,2220,2220,2220,100
20230630,091000,42526385,2220,2205,2220,2200,2623
20230630,090900,36739935,2205,2205,2205,2205,404
20230630,090800,35849115,2210,2210,2210,2205,780
20230630,090700,34126245,2225,2225,2225,2225,9
20230630,090600,34106220,2225,2230,2230,2225,43
20230630,090500,34010540,2230,2235,2240,2230,2856
20230630,090400,27626770,2210,2220,2220,2210,3900
20230630,090300,19007490,2235,2210,2235,2205,2358
20230630,090200,13799850,2215,2200,2235,2200,976
20230630,090100,11628640,2200,2215,2235,2200,3001
20230630,090000,5009235,2235,2210,2235,2210,2266