KissMeData/337930/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203900,1781064930,5380,5380,5380,5380,8186
20230630,203800,1781064930,5380,5380,5380,5380,0
20230630,203700,1781064930,5380,5380,5380,5380,0
20230630,203600,1781064930,5380,5380,5380,5380,0
20230630,203500,1781064930,5380,5380,5380,5380,0
20230630,203400,1781064930,5380,5380,5380,5380,0
20230630,203300,1781064930,5380,5380,5380,5380,0
20230630,203200,1781064930,5380,5380,5380,5380,0
20230630,203100,1781064930,5380,5380,5380,5380,0
20230630,203000,1781064930,5380,5380,5380,5380,0
20230630,202900,1781064930,5380,5380,5380,5380,0
20230630,202800,1781064930,5380,5380,5380,5380,0
20230630,202700,1781064930,5380,5380,5380,5380,0
20230630,202600,1781064930,5380,5380,5380,5380,0
20230630,202500,1781064930,5380,5380,5380,5380,0
20230630,202400,1781064930,5380,5380,5380,5380,0
20230630,202300,1781064930,5380,5380,5380,5380,0
20230630,202200,1781064930,5380,5380,5380,5380,0
20230630,202100,1781064930,5380,5380,5380,5380,0
20230630,202000,1781064930,5380,5380,5380,5380,0
20230630,201900,1781064930,5380,5380,5380,5380,0
20230630,201800,1781064930,5380,5380,5380,5380,0
20230630,201700,1781064930,5380,5380,5380,5380,0
20230630,201600,1781064930,5380,5380,5380,5380,0
20230630,201500,1781064930,5380,5380,5380,5380,0
20230630,201400,1781064930,5380,5380,5380,5380,0
20230630,201300,1781064930,5380,5380,5380,5380,0
20230630,201200,1781064930,5380,5380,5380,5380,0
20230630,201100,1781064930,5380,5380,5380,5380,0
20230630,201000,1781064930,5380,5380,5380,5380,0
20230630,200900,1781064930,5380,5380,5380,5380,8186
20230630,200800,1781064930,5380,5380,5380,5380,0
20230630,200700,1781064930,5380,5380,5380,5380,0
20230630,200600,1781064930,5380,5380,5380,5380,0
20230630,200500,1781064930,5380,5380,5380,5380,0
20230630,200400,1781064930,5380,5380,5380,5380,0
20230630,200300,1781064930,5380,5380,5380,5380,0
20230630,200200,1781064930,5380,5380,5380,5380,0
20230630,200100,1781064930,5380,5380,5380,5380,0
20230630,200000,1781064930,5380,5380,5380,5380,0
20230630,195900,1781064930,5380,5380,5380,5380,0
20230630,195800,1781064930,5380,5380,5380,5380,0
20230630,195700,1781064930,5380,5380,5380,5380,0
20230630,195600,1781064930,5380,5380,5380,5380,0
20230630,195500,1781064930,5380,5380,5380,5380,0
20230630,195400,1781064930,5380,5380,5380,5380,0
20230630,195300,1781064930,5380,5380,5380,5380,0
20230630,195200,1781064930,5380,5380,5380,5380,0
20230630,195100,1781064930,5380,5380,5380,5380,0
20230630,195000,1781064930,5380,5380,5380,5380,0
20230630,194900,1781064930,5380,5380,5380,5380,0
20230630,194800,1781064930,5380,5380,5380,5380,0
20230630,194700,1781064930,5380,5380,5380,5380,0
20230630,194600,1781064930,5380,5380,5380,5380,0
20230630,194500,1781064930,5380,5380,5380,5380,0
20230630,194400,1781064930,5380,5380,5380,5380,0
20230630,194300,1781064930,5380,5380,5380,5380,0
20230630,194200,1781064930,5380,5380,5380,5380,0
20230630,194100,1781064930,5380,5380,5380,5380,0
20230630,194000,1781064930,5380,5380,5380,5380,0
20230630,193900,1781064930,5380,5380,5380,5380,8186
20230630,193800,1781064930,5380,5380,5380,5380,0
20230630,193700,1781064930,5380,5380,5380,5380,0
20230630,193600,1781064930,5380,5380,5380,5380,0
20230630,193500,1781064930,5380,5380,5380,5380,0
20230630,193400,1781064930,5380,5380,5380,5380,0
20230630,193300,1781064930,5380,5380,5380,5380,0
20230630,193200,1781064930,5380,5380,5380,5380,0
20230630,193100,1781064930,5380,5380,5380,5380,0
20230630,193000,1781064930,5380,5380,5380,5380,0
20230630,192900,1781064930,5380,5380,5380,5380,0
20230630,192800,1781064930,5380,5380,5380,5380,0
20230630,192700,1781064930,5380,5380,5380,5380,0
20230630,192600,1781064930,5380,5380,5380,5380,0
20230630,192500,1781064930,5380,5380,5380,5380,0
20230630,192400,1781064930,5380,5380,5380,5380,0
20230630,192300,1781064930,5380,5380,5380,5380,0
20230630,192200,1781064930,5380,5380,5380,5380,0
20230630,192100,1781064930,5380,5380,5380,5380,0
20230630,192000,1781064930,5380,5380,5380,5380,0
20230630,191900,1781064930,5380,5380,5380,5380,0
20230630,191800,1781064930,5380,5380,5380,5380,0
20230630,191700,1781064930,5380,5380,5380,5380,0
20230630,191600,1781064930,5380,5380,5380,5380,0
20230630,191500,1781064930,5380,5380,5380,5380,0
20230630,191400,1781064930,5380,5380,5380,5380,0
20230630,191300,1781064930,5380,5380,5380,5380,0
20230630,191200,1781064930,5380,5380,5380,5380,0
20230630,191100,1781064930,5380,5380,5380,5380,0
20230630,191000,1781064930,5380,5380,5380,5380,0
20230630,190900,1781064930,5380,5380,5380,5380,8186
20230630,190800,1781064930,5380,5380,5380,5380,0
20230630,190700,1781064930,5380,5380,5380,5380,0
20230630,190600,1781064930,5380,5380,5380,5380,0
20230630,190500,1781064930,5380,5380,5380,5380,0
20230630,190400,1781064930,5380,5380,5380,5380,0
20230630,190300,1781064930,5380,5380,5380,5380,0
20230630,190200,1781064930,5380,5380,5380,5380,0
20230630,190100,1781064930,5380,5380,5380,5380,0
20230630,190000,1781064930,5380,5380,5380,5380,0
20230630,185900,1781064930,5380,5380,5380,5380,0
20230630,185800,1781064930,5380,5380,5380,5380,0
20230630,185700,1781064930,5380,5380,5380,5380,0
20230630,185600,1781064930,5380,5380,5380,5380,0
20230630,185500,1781064930,5380,5380,5380,5380,0
20230630,185400,1781064930,5380,5380,5380,5380,0
20230630,185300,1781064930,5380,5380,5380,5380,0
20230630,185200,1781064930,5380,5380,5380,5380,0
20230630,185100,1781064930,5380,5380,5380,5380,0
20230630,185000,1781064930,5380,5380,5380,5380,0
20230630,184900,1781064930,5380,5380,5380,5380,0
20230630,184800,1781064930,5380,5380,5380,5380,0
20230630,184700,1781064930,5380,5380,5380,5380,0
20230630,184600,1781064930,5380,5380,5380,5380,0
20230630,184500,1781064930,5380,5380,5380,5380,0
20230630,184400,1781064930,5380,5380,5380,5380,0
20230630,184300,1781064930,5380,5380,5380,5380,0
20230630,184200,1781064930,5380,5380,5380,5380,0
20230630,184100,1781064930,5380,5380,5380,5380,0
20230630,184000,1781064930,5380,5380,5380,5380,0
20230630,183900,1781064930,5380,5380,5380,5380,8186
20230630,183800,1781064930,5380,5380,5380,5380,0
20230630,183700,1781064930,5380,5380,5380,5380,0
20230630,183600,1781064930,5380,5380,5380,5380,0
20230630,183500,1781064930,5380,5380,5380,5380,0
20230630,183400,1781064930,5380,5380,5380,5380,0
20230630,183300,1781064930,5380,5380,5380,5380,0
20230630,183200,1781064930,5380,5380,5380,5380,0
20230630,183100,1781064930,5380,5380,5380,5380,0
20230630,183000,1781064930,5380,5380,5380,5380,0
20230630,182900,1781064930,5380,5380,5380,5380,0
20230630,182800,1781064930,5380,5380,5380,5380,0
20230630,182700,1781064930,5380,5380,5380,5380,0
20230630,182600,1781064930,5380,5380,5380,5380,0
20230630,182500,1781064930,5380,5380,5380,5380,0
20230630,182400,1781064930,5380,5380,5380,5380,0
20230630,182300,1781064930,5380,5380,5380,5380,0
20230630,182200,1781064930,5380,5380,5380,5380,0
20230630,182100,1781064930,5380,5380,5380,5380,0
20230630,182000,1781064930,5380,5380,5380,5380,0
20230630,181900,1781064930,5380,5380,5380,5380,0
20230630,181800,1781064930,5380,5380,5380,5380,0
20230630,181700,1781064930,5380,5380,5380,5380,0
20230630,181600,1781064930,5380,5380,5380,5380,0
20230630,181500,1781064930,5380,5380,5380,5380,0
20230630,181400,1781064930,5380,5380,5380,5380,0
20230630,181300,1781064930,5380,5380,5380,5380,0
20230630,181200,1781064930,5380,5380,5380,5380,0
20230630,181100,1781064930,5380,5380,5380,5380,0
20230630,181000,1781064930,5380,5380,5380,5380,0
20230630,180900,1781064930,5380,5380,5380,5380,8186
20230630,180800,1781064930,5380,5380,5380,5380,0
20230630,180700,1781064930,5380,5380,5380,5380,0
20230630,180600,1781064930,5380,5380,5380,5380,0
20230630,180500,1781064930,5380,5380,5380,5380,0
20230630,180400,1781064930,5380,5380,5380,5380,0
20230630,180300,1781064930,5380,5380,5380,5380,0
20230630,180200,1781064930,5380,5380,5380,5380,0
20230630,180100,1781064930,5380,5380,5380,5380,0
20230630,180000,1781064930,5380,5380,5380,5380,0
20230630,175900,1781064930,5380,5380,5380,5380,0
20230630,175800,1781064930,5380,5380,5380,5380,0
20230630,175700,1781064930,5380,5380,5380,5380,0
20230630,175600,1781064930,5380,5380,5380,5380,0
20230630,175500,1781064930,5380,5380,5380,5380,0
20230630,175400,1781064930,5380,5380,5380,5380,0
20230630,175300,1781064930,5380,5380,5380,5380,0
20230630,175200,1781064930,5380,5380,5380,5380,0
20230630,175100,1781064930,5380,5380,5380,5380,0
20230630,175000,1781064930,5380,5380,5380,5380,0
20230630,174900,1781064930,5380,5380,5380,5380,0
20230630,174800,1781064930,5380,5380,5380,5380,0
20230630,174700,1781064930,5380,5380,5380,5380,0
20230630,174600,1781064930,5380,5380,5380,5380,0
20230630,174500,1781064930,5380,5380,5380,5380,0
20230630,174400,1781064930,5380,5380,5380,5380,0
20230630,174300,1781064930,5380,5380,5380,5380,0
20230630,174200,1781064930,5380,5380,5380,5380,0
20230630,174100,1781064930,5380,5380,5380,5380,0
20230630,174000,1781064930,5380,5380,5380,5380,0
20230630,173900,1781064930,5380,5380,5380,5380,8186
20230630,173800,1781064930,5380,5380,5380,5380,0
20230630,173700,1781064930,5380,5380,5380,5380,0
20230630,173600,1781064930,5380,5380,5380,5380,0
20230630,173500,1781064930,5380,5380,5380,5380,0
20230630,173400,1781064930,5380,5380,5380,5380,0
20230630,173300,1781064930,5380,5380,5380,5380,0
20230630,173200,1781064930,5380,5380,5380,5380,0
20230630,173100,1781064930,5380,5380,5380,5380,0
20230630,173000,1781064930,5380,5380,5380,5380,0
20230630,172900,1781064930,5380,5380,5380,5380,0
20230630,172800,1781064930,5380,5380,5380,5380,0
20230630,172700,1781064930,5380,5380,5380,5380,0
20230630,172600,1781064930,5380,5380,5380,5380,0
20230630,172500,1781064930,5380,5380,5380,5380,0
20230630,172400,1781064930,5380,5380,5380,5380,0
20230630,172300,1781064930,5380,5380,5380,5380,0
20230630,172200,1781064930,5380,5380,5380,5380,0
20230630,172100,1781064930,5380,5380,5380,5380,0
20230630,172000,1781064930,5380,5380,5380,5380,0
20230630,171900,1781064930,5380,5380,5380,5380,0
20230630,171800,1781064930,5380,5380,5380,5380,0
20230630,171700,1781064930,5380,5380,5380,5380,0
20230630,171600,1781064930,5380,5380,5380,5380,0
20230630,171500,1781064930,5380,5380,5380,5380,0
20230630,171400,1781064930,5380,5380,5380,5380,0
20230630,171300,1781064930,5380,5380,5380,5380,0
20230630,171200,1781064930,5380,5380,5380,5380,0
20230630,171100,1781064930,5380,5380,5380,5380,0
20230630,171000,1781064930,5380,5380,5380,5380,0
20230630,170900,1781064930,5380,5380,5380,5380,8186
20230630,170800,1781064930,5380,5380,5380,5380,0
20230630,170700,1781064930,5380,5380,5380,5380,0
20230630,170600,1781064930,5380,5380,5380,5380,0
20230630,170500,1781064930,5380,5380,5380,5380,0
20230630,170400,1781064930,5380,5380,5380,5380,0
20230630,170300,1781064930,5380,5380,5380,5380,0
20230630,170200,1781064930,5380,5380,5380,5380,0
20230630,170100,1781064930,5380,5380,5380,5380,0
20230630,170000,1781064930,5380,5380,5380,5380,0
20230630,165900,1781064930,5380,5380,5380,5380,0
20230630,165800,1781064930,5380,5380,5380,5380,0
20230630,165700,1781064930,5380,5380,5380,5380,0
20230630,165600,1781064930,5380,5380,5380,5380,0
20230630,165500,1781064930,5380,5380,5380,5380,0
20230630,165400,1781064930,5380,5380,5380,5380,0
20230630,165300,1781064930,5380,5380,5380,5380,0
20230630,165200,1781064930,5380,5380,5380,5380,0
20230630,165100,1781064930,5380,5380,5380,5380,0
20230630,165000,1781064930,5380,5380,5380,5380,0
20230630,164900,1781064930,5380,5380,5380,5380,0
20230630,164800,1781064930,5380,5380,5380,5380,0
20230630,164700,1781064930,5380,5380,5380,5380,0
20230630,164600,1781064930,5380,5380,5380,5380,0
20230630,164500,1781064930,5380,5380,5380,5380,0
20230630,164400,1781064930,5380,5380,5380,5380,0
20230630,164300,1781064930,5380,5380,5380,5380,0
20230630,164200,1781064930,5380,5380,5380,5380,0
20230630,164100,1781064930,5380,5380,5380,5380,0
20230630,164000,1781064930,5380,5380,5380,5380,0
20230630,163900,1781064930,5380,5380,5380,5380,8186
20230630,163800,1781064930,5380,5380,5380,5380,0
20230630,163700,1781064930,5380,5380,5380,5380,0
20230630,163600,1781064930,5380,5380,5380,5380,0
20230630,163500,1781064930,5380,5380,5380,5380,0
20230630,163400,1781064930,5380,5380,5380,5380,0
20230630,163300,1781064930,5380,5380,5380,5380,0
20230630,163200,1781064930,5380,5380,5380,5380,0
20230630,163100,1781064930,5380,5380,5380,5380,0
20230630,163000,1781064930,5380,5380,5380,5380,0
20230630,162900,1781064930,5380,5380,5380,5380,0
20230630,162800,1781064930,5380,5380,5380,5380,0
20230630,162700,1781064930,5380,5380,5380,5380,0
20230630,162600,1781064930,5380,5380,5380,5380,0
20230630,162500,1781064930,5380,5380,5380,5380,0
20230630,162400,1781064930,5380,5380,5380,5380,0
20230630,162300,1781064930,5380,5380,5380,5380,0
20230630,162200,1781064930,5380,5380,5380,5380,0
20230630,162100,1781064930,5380,5380,5380,5380,0
20230630,162000,1781064930,5380,5380,5380,5380,0
20230630,161900,1781064930,5380,5380,5380,5380,0
20230630,161800,1781064930,5380,5380,5380,5380,0
20230630,161700,1781064930,5380,5380,5380,5380,0
20230630,161600,1781064930,5380,5380,5380,5380,0
20230630,161500,1781064930,5380,5380,5380,5380,0
20230630,161400,1781064930,5380,5380,5380,5380,0
20230630,161300,1781064930,5380,5380,5380,5380,0
20230630,161200,1781064930,5380,5380,5380,5380,0
20230630,161100,1781064930,5380,5380,5380,5380,0
20230630,161000,1781064930,5380,5380,5380,5380,0
20230630,160900,1781064930,5380,5380,5380,5380,8186
20230630,160800,1781064930,5380,5380,5380,5380,0
20230630,160700,1781064930,5380,5380,5380,5380,0
20230630,160600,1781064930,5380,5380,5380,5380,0
20230630,160500,1781064930,5380,5380,5380,5380,0
20230630,160400,1781064930,5380,5380,5380,5380,0
20230630,160300,1781064930,5380,5380,5380,5380,0
20230630,160200,1781064930,5380,5380,5380,5380,0
20230630,160100,1781064930,5380,5380,5380,5380,0
20230630,160000,1781064930,5380,5380,5380,5380,0
20230630,155900,1781064930,5380,5380,5380,5380,0
20230630,155800,1781064930,5380,5380,5380,5380,0
20230630,155700,1781064930,5380,5380,5380,5380,0
20230630,155600,1781064930,5380,5380,5380,5380,0
20230630,155500,1781064930,5380,5380,5380,5380,0
20230630,155400,1781064930,5380,5380,5380,5380,0
20230630,155300,1781064930,5380,5380,5380,5380,0
20230630,155200,1781064930,5380,5380,5380,5380,0
20230630,155100,1781064930,5380,5380,5380,5380,0
20230630,155000,1781064930,5380,5380,5380,5380,0
20230630,154900,1781064930,5380,5380,5380,5380,0
20230630,154800,1781064930,5380,5380,5380,5380,0
20230630,154700,1781064930,5380,5380,5380,5380,0
20230630,154600,1781064930,5380,5380,5380,5380,0
20230630,154500,1781064930,5380,5380,5380,5380,0
20230630,154400,1781064930,5380,5380,5380,5380,0
20230630,154300,1781064930,5380,5380,5380,5380,0
20230630,154200,1781064930,5380,5380,5380,5380,0
20230630,154100,1781064930,5380,5380,5380,5380,0
20230630,154000,1781064930,5380,5380,5380,5380,0
20230630,153900,1781064930,5380,5380,5380,5380,8186
20230630,153800,1781064930,5380,5380,5380,5380,0
20230630,153700,1781064930,5380,5380,5380,5380,0
20230630,153600,1781064930,5380,5380,5380,5380,0
20230630,153500,1781064930,5380,5380,5380,5380,0
20230630,153400,1781064930,5380,5380,5380,5380,0
20230630,153300,1781064930,5380,5380,5380,5380,0
20230630,153200,1781064930,5380,5380,5380,5380,0
20230630,153100,1781064930,5380,5380,5380,5380,0
20230630,153000,1781064930,5380,5380,5380,5380,8186
20230630,152900,1737024250,5390,5390,5390,5390,0
20230630,152800,1737024250,5390,5390,5390,5390,0
20230630,152700,1737024250,5390,5390,5390,5390,0
20230630,152600,1737024250,5390,5390,5390,5390,0
20230630,152500,1737024250,5390,5390,5390,5390,0
20230630,152400,1737024250,5390,5390,5390,5390,0
20230630,152300,1737024250,5390,5390,5390,5390,0
20230630,152200,1737024250,5390,5390,5390,5390,0
20230630,152100,1737024250,5390,5390,5390,5390,0
20230630,152000,1737024250,5390,5390,5390,5390,0
20230630,151900,1737024250,5390,5400,5400,5390,349
20230630,151800,1735142700,5400,5390,5400,5390,102
20230630,151700,1734591950,5380,5390,5390,5380,837
20230630,151600,1730086790,5390,5400,5400,5390,245
20230630,151500,1728763910,5400,5400,5400,5400,2
20230630,151400,1728753110,5400,5400,5400,5400,92
20230630,151300,1728256310,5400,5400,5400,5400,29
20230630,151200,1728099710,5400,5400,5400,5400,3
20230630,151100,1728083510,5400,5390,5400,5390,179
20230630,151000,1727117270,5410,5390,5410,5380,358
20230630,150900,1725190890,5380,5380,5380,5380,219
20230630,150800,1724012670,5380,5410,5410,5380,420
20230630,150700,1721744640,5380,5380,5380,5380,144
20230630,150600,1720969920,5380,5380,5380,5380,131
20230630,150500,1720265140,5380,5380,5380,5380,218
20230630,150400,1719092300,5390,5380,5390,5380,739
20230630,150300,1715114110,5380,5380,5380,5380,764
20230630,150200,1711003790,5410,5380,5410,5380,622
20230630,150100,1707651430,5380,5380,5380,5380,200
20230630,150000,1706575430,5380,5410,5410,5380,893
20230630,145900,1701751770,5410,5380,5410,5380,456
20230630,145800,1699292490,5370,5380,5390,5370,1586
20230630,145700,1690758600,5380,5390,5390,5380,1149
20230630,145600,1684576770,5390,5390,5390,5380,764
20230630,145500,1680460080,5410,5390,5410,5370,897
20230630,145400,1675625720,5420,5380,5420,5380,935
20230630,145300,1670589300,5380,5380,5380,5380,529
20230630,145200,1667743280,5370,5410,5410,5370,808
20230630,145100,1663381990,5410,5420,5420,5380,979
20230630,145000,1658106850,5420,5380,5420,5370,1032
20230630,144900,1652554500,5380,5410,5410,5380,794
20230630,144800,1648276340,5410,5380,5410,5370,955
20230630,144700,1643141670,5380,5410,5410,5380,1096
20230630,144600,1637238050,5380,5380,5380,5380,666
20230630,144500,1633654970,5380,5390,5410,5380,4218
20230630,144400,1610946050,5390,5410,5410,5390,1049
20230630,144300,1605283640,5410,5400,5410,5390,1071
20230630,144200,1599499890,5390,5390,5400,5390,863
20230630,144100,1594847820,5400,5390,5400,5390,411
20230630,144000,1592629020,5390,5390,5390,5380,1200
20230630,143900,1586162990,5410,5380,5410,5380,2564
20230630,143800,1572364380,5380,5400,5410,5380,1343
20230630,143700,1565126110,5390,5390,5390,5380,792
20230630,143600,1560862560,5390,5410,5410,5390,1108
20230630,143500,1554876340,5400,5400,5400,5400,1078
20230630,143400,1549055140,5410,5390,5410,5390,813
20230630,143300,1544670210,5390,5390,5400,5390,897
20230630,143200,1539829470,5400,5390,5400,5390,846
20230630,143100,1535265980,5390,5400,5400,5390,1098
20230630,143000,1529343920,5420,5380,5420,5380,1077
20230630,142900,1523543940,5390,5420,5420,5390,952
20230630,142800,1518408370,5380,5380,5380,5370,703
20230630,142700,1514627490,5380,5380,5390,5370,2074
20230630,142600,1503481590,5380,5390,5420,5380,1191
20230630,142500,1497072770,5400,5420,5420,5400,584
20230630,142400,1493916310,5390,5420,5420,5390,2037
20230630,142300,1482930880,5390,5410,5420,5390,2465
20230630,142200,1469615350,5410,5420,5420,5410,714
20230630,142100,1465750200,5430,5420,5430,5420,343
20230630,142000,1463889710,5420,5420,5420,5420,319
20230630,141900,1462160730,5430,5410,5430,5410,658
20230630,141800,1458592260,5420,5420,5430,5420,809
20230630,141700,1454201990,5410,5410,5410,5410,247
20230630,141600,1452865720,5410,5430,5430,5410,579
20230630,141500,1449724590,5420,5420,5420,5420,259
20230630,141400,1448320810,5430,5410,5430,5410,472
20230630,141300,1445764430,5400,5400,5410,5400,1825
20230630,141200,1435902100,5420,5390,5420,5390,797
20230630,141100,1431594830,5390,5390,5390,5390,249
20230630,141000,1430252720,5400,5380,5400,5380,424
20230630,140900,1427968760,5400,5400,5400,5400,373
20230630,140800,1425954560,5370,5370,5370,5370,217
20230630,140700,1424789270,5370,5370,5380,5370,894
20230630,140600,1419985120,5370,5390,5390,5370,3038
20230630,140500,1403643520,5380,5400,5400,5380,645
20230630,140400,1400163920,5420,5430,5430,5380,3532
20230630,140300,1381096810,5430,5410,5430,5400,905
20230630,140200,1376198760,5410,5420,5420,5410,318
20230630,140100,1374476320,5430,5410,5430,5410,368
20230630,140000,1372482580,5430,5430,5430,5410,462
20230630,135900,1369979570,5430,5430,5450,5420,652
20230630,135800,1366433230,5440,5420,5440,5420,634
20230630,135700,1362988500,5420,5430,5430,5420,409
20230630,135600,1360771680,5420,5430,5450,5420,388
20230630,135500,1358662540,5450,5450,5450,5420,234
20230630,135400,1357394110,5420,5430,5430,5410,388
20230630,135300,1355289920,5410,5430,5430,5410,289
20230630,135200,1353723320,5450,5420,5450,5420,618
20230630,135100,1350363320,5430,5450,5450,5430,595
20230630,135000,1347132380,5440,5430,5440,5420,545
20230630,134900,1344174400,5440,5440,5440,5430,598
20230630,134800,1340923790,5430,5440,5440,5430,207
20230630,134700,1339799740,5430,5440,5450,5430,683
20230630,134600,1336088180,5420,5420,5450,5420,776
20230630,134500,1331868430,5430,5420,5450,5420,877
20230630,134400,1327102690,5420,5430,5430,5420,290
20230630,134300,1325528880,5430,5450,5450,5420,406
20230630,134200,1323321700,5450,5420,5450,5420,423
20230630,134100,1321022920,5450,5420,5450,5410,513
20230630,134000,1318237530,5420,5450,5450,5420,536
20230630,133900,1315326410,5450,5450,5450,5410,370
20230630,133800,1313318230,5450,5400,5450,5400,807
20230630,133700,1308934430,5450,5410,5450,5410,1136
20230630,133600,1302764750,5430,5410,5430,5410,1299
20230630,133500,1295713220,5410,5420,5420,5410,1337
20230630,133400,1288468610,5420,5410,5430,5410,2827
20230630,133300,1273155840,5410,5410,5410,5410,1288
20230630,133200,1266187760,5400,5400,5400,5400,494
20230630,133100,1263520160,5400,5410,5410,5400,760
20230630,133000,1259410990,5410,5410,5410,5400,668
20230630,132900,1255800360,5410,5400,5410,5400,186
20230630,132800,1254795920,5410,5390,5410,5380,2207
20230630,132700,1242896480,5400,5400,5400,5400,730
20230630,132600,1238954480,5410,5410,5410,5410,200
20230630,132500,1237872480,5420,5410,5420,5400,1086
20230630,132400,1232001020,5390,5390,5420,5390,522
20230630,132300,1229187320,5400,5400,5410,5400,547
20230630,132200,1226233480,5400,5410,5410,5400,781
20230630,132100,1222014600,5420,5410,5420,5410,613
20230630,132000,1218694750,5400,5420,5420,5400,629
20230630,131900,1215293050,5420,5420,5420,5410,1571
20230630,131800,1206780030,5420,5420,5420,5410,685
20230630,131700,1203070860,5410,5390,5420,5390,206
20230630,131600,1201959890,5420,5410,5420,5410,1265
20230630,131500,1195106200,5390,5410,5410,5380,743
20230630,131400,1191097200,5410,5420,5420,5400,889
20230630,131300,1186288080,5400,5420,5420,5400,2311
20230630,131200,1173776580,5420,5410,5430,5410,650
20230630,131100,1170253110,5400,5420,5420,5400,1017
20230630,131000,1164746270,5420,5420,5420,5400,818
20230630,130900,1160318930,5420,5400,5420,5400,3404
20230630,130800,1141916950,5400,5390,5400,5380,2912
20230630,130700,1126222250,5400,5370,5400,5370,6782
20230630,130600,1089728310,5370,5360,5370,5350,1431
20230630,130500,1082058520,5360,5340,5360,5340,986
20230630,130400,1076779150,5350,5350,5360,5350,691
20230630,130300,1073079080,5350,5360,5360,5350,148
20230630,130200,1072285810,5340,5360,5360,5340,259
20230630,130100,1070902670,5340,5350,5360,5340,642
20230630,130000,1067469010,5350,5340,5350,5330,1290
20230630,125900,1060583330,5340,5320,5340,5320,355
20230630,125800,1058691790,5340,5340,5340,5320,829
20230630,125700,1054270310,5320,5340,5340,5320,608
20230630,125600,1051029670,5320,5310,5340,5310,2687
20230630,125500,1036713880,5300,5290,5300,5290,1725
20230630,125400,1027573630,5310,5280,5310,5280,1916
20230630,125300,1017423410,5300,5300,5300,5300,4
20230630,125200,1017402210,5270,5300,5300,5270,358
20230630,125100,1015514530,5270,5290,5290,5270,404
20230630,125000,1013382130,5290,5290,5290,5270,1184
20230630,124900,1007124370,5270,5290,5290,5270,217
20230630,124800,1005980760,5290,5290,5290,5260,385
20230630,124700,1003954250,5290,5260,5290,5260,230
20230630,124600,1002744330,5290,5270,5290,5270,271
20230630,124500,1001316080,5290,5260,5290,5260,245
20230630,124400,1000026960,5250,5280,5290,5250,4868
20230630,124300,974405790,5280,5280,5280,5280,200
20230630,124200,973349790,5280,5290,5290,5280,198
20230630,124100,972304310,5260,5290,5290,5260,318
20230630,124000,970631510,5260,5290,5290,5260,261
20230630,123900,969258500,5260,5290,5290,5260,388
20230630,123800,967214620,5260,5270,5290,5260,974
20230630,123700,962090480,5270,5270,5270,5270,241
20230630,123600,960820410,5290,5270,5290,5270,285
20230630,123500,959318380,5290,5270,5290,5270,332
20230630,123400,957568660,5290,5260,5290,5260,244
20230630,123300,956285100,5260,5260,5290,5260,436
20230630,123200,953991620,5260,5270,5290,5260,658
20230630,123100,950527420,5270,5270,5270,5270,260
20230630,123000,949157220,5270,5280,5290,5270,994
20230630,122900,943912170,5270,5290,5290,5270,225
20230630,122800,942726340,5270,5280,5290,5270,1111
20230630,122700,936863080,5270,5280,5280,5270,1472
20230630,122600,929100850,5260,5280,5280,5260,176
20230630,122500,928175010,5260,5280,5280,5260,335
20230630,122400,926412830,5280,5260,5280,5260,242
20230630,122300,925139830,5280,5270,5280,5260,2237
20230630,122200,913366890,5280,5270,5280,5270,275
20230630,122100,911917600,5270,5270,5270,5270,76
20230630,122000,911517080,5260,5270,5270,5260,275
20230630,121900,910070540,5260,5260,5260,5260,349
20230630,121800,908234800,5280,5260,5280,5260,216
20230630,121700,907098560,5270,5260,5270,5260,1072
20230630,121600,901452500,5260,5270,5270,5260,230
20230630,121500,900242660,5250,5270,5270,5250,281
20230630,121400,898766830,5250,5270,5270,5250,300
20230630,121300,897191750,5250,5250,5250,5250,593
20230630,121200,894078500,5270,5250,5270,5250,282
20230630,121100,892597920,5270,5270,5270,5250,3232
20230630,121000,875629820,5280,5270,5280,5250,270
20230630,120900,874211760,5270,5280,5280,5270,34
20230630,120800,874032540,5260,5270,5280,5260,403
20230630,120700,871911580,5250,5270,5270,5250,232
20230630,120600,870693260,5270,5260,5270,5260,1232
20230630,120500,864212900,5270,5280,5280,5270,885
20230630,120400,859545580,5280,5260,5290,5260,287
20230630,120300,858035040,5250,5290,5290,5250,280
20230630,120200,856564880,5250,5260,5300,5240,20996
20230630,120100,746500130,5260,5300,5300,5250,15752
20230630,120000,663641640,5280,5280,5280,5280,259
20230630,115900,662274120,5300,5280,5300,5280,127
20230630,115800,661603480,5290,5300,5300,5290,159
20230630,115700,660762330,5290,5290,5300,5290,659
20230630,115600,657276180,5290,5300,5300,5290,251
20230630,115500,655948300,5300,5300,5310,5300,455
20230630,115400,653536760,5300,5310,5310,5300,306
20230630,115300,651914910,5310,5300,5310,5300,272
20230630,115200,650473170,5310,5290,5310,5280,262
20230630,115100,649089580,5280,5290,5290,5280,285
20230630,115000,647582880,5280,5290,5290,5280,1026
20230630,114900,642165070,5290,5310,5310,5280,286
20230630,114800,640654360,5280,5290,5290,5280,206
20230630,114700,639566640,5310,5280,5310,5280,25
20230630,114600,639434520,5290,5310,5310,5290,341
20230630,114500,637630550,5290,5310,5310,5290,280
20230630,114400,636148610,5290,5310,5310,5290,209
20230630,114300,635042900,5280,5310,5310,5280,2876
20230630,114200,619830060,5300,5310,5310,5300,599
20230630,114100,616652360,5310,5300,5310,5300,255
20230630,114000,615300820,5310,5300,5310,5300,402
20230630,113900,613168810,5310,5300,5310,5300,309
20230630,113800,611531070,5310,5300,5310,5300,402
20230630,113700,609399430,5310,5310,5310,5310,66
20230630,113600,609048970,5300,5310,5310,5300,290
20230630,113500,607511960,5310,5290,5310,5290,289
20230630,113400,605983070,5310,5310,5310,5290,549
20230630,113300,603072780,5290,5300,5310,5290,823
20230630,113200,598715000,5290,5310,5310,5290,271
20230630,113100,597281290,5290,5310,5310,5290,269
20230630,113000,595855720,5310,5290,5310,5290,237
20230630,112900,594601790,5310,5300,5310,5290,253
20230630,112800,593263240,5310,5290,5310,5290,295
20230630,112700,591702600,5310,5310,5310,5300,74
20230630,112600,591309670,5290,5310,5310,5290,299
20230630,112500,589727880,5290,5310,5310,5290,300
20230630,112400,588140400,5290,5290,5290,5290,493
20230630,112300,585532430,5300,5300,5300,5300,9
20230630,112200,585484730,5310,5300,5310,5290,278
20230630,112100,584013760,5290,5300,5310,5290,316
20230630,112000,582341840,5290,5300,5310,5290,322
20230630,111900,580637720,5290,5310,5310,5290,239
20230630,111800,579373330,5300,5290,5300,5290,288
20230630,111700,577849710,5310,5300,5310,5300,362
20230630,111600,575930430,5310,5300,5310,5300,44
20230630,111500,575697190,5300,5310,5310,5300,277
20230630,111400,574229050,5300,5310,5310,5300,243
20230630,111300,572941110,5300,5310,5310,5300,1309
20230630,111200,566003370,5300,5300,5300,5300,262
20230630,111100,564614770,5310,5290,5310,5290,338
20230630,111000,562826670,5310,5280,5310,5280,373
20230630,110900,560853430,5280,5290,5290,5280,349
20230630,110800,559009510,5280,5310,5310,5280,271
20230630,110700,557577100,5290,5310,5310,5290,272
20230630,110600,556138140,5310,5300,5310,5290,181
20230630,110500,555179130,5310,5300,5310,5300,24
20230630,110400,555051890,5300,5310,5310,5300,1791
20230630,110300,545545100,5310,5300,5320,5300,1082
20230630,110200,539804980,5280,5300,5300,5280,218
20230630,110100,538653840,5300,5300,5300,5280,444
20230630,110000,536306440,5280,5280,5280,5280,297
20230630,105900,534738280,5300,5300,5300,5280,304
20230630,105800,533133020,5300,5280,5300,5280,283
20230630,105700,531638700,5300,5270,5300,5270,237
20230630,105600,530389590,5300,5280,5300,5280,283
20230630,105500,528895270,5280,5270,5300,5270,286
20230630,105400,527387740,5270,5270,5270,5270,299
20230630,105300,525812010,5300,5310,5310,5270,74
20230630,105200,525421110,5280,5310,5310,5280,247
20230630,105100,524116830,5280,5280,5310,5280,1234
20230630,105000,517601190,5280,5280,5310,5280,749
20230630,104900,513646350,5280,5320,5320,5280,287
20230630,104800,512130820,5290,5320,5320,5280,376
20230630,104700,510144280,5290,5290,5290,5290,262
20230630,104600,508758300,5310,5290,5310,5290,350
20230630,104500,506905420,5310,5290,5310,5290,232
20230630,104400,505678060,5290,5290,5310,5290,284
20230630,104300,504175420,5320,5280,5320,5280,399
20230630,104200,502068540,5320,5320,5320,5320,308
20230630,104100,500429980,5300,5300,5300,5300,426
20230630,104000,498172180,5300,5280,5300,5270,466
20230630,103900,495714920,5280,5300,5300,5280,347
20230630,103800,493882280,5280,5290,5300,5280,304
20230630,103700,492276480,5300,5300,5300,5280,242
20230630,103600,490998600,5280,5280,5290,5280,630
20230630,103500,487671690,5270,5280,5280,5270,716
20230630,103400,483894190,5290,5300,5300,5290,1306
20230630,103300,476982910,5290,5280,5290,5280,462
20230630,103200,474543510,5280,5300,5300,5280,604
20230630,103100,471354270,5290,5300,5300,5290,678
20230630,103000,467763330,5280,5300,5310,5280,8609
20230630,102900,422217170,5310,5320,5340,5310,2494
20230630,102800,408959410,5340,5340,5340,5320,1521
20230630,102700,400867220,5340,5320,5340,5320,291
20230630,102600,399319020,5320,5320,5320,5320,266
20230630,102500,397903900,5310,5350,5350,5310,255
20230630,102400,396549410,5310,5350,5350,5310,310
20230630,102300,394901680,5320,5320,5320,5320,198
20230630,102200,393848320,5350,5320,5350,5320,446
20230630,102100,391464470,5320,5350,5350,5320,254
20230630,102000,390113070,5310,5350,5350,5310,213
20230630,101900,388981880,5310,5340,5340,5310,1341
20230630,101800,381856130,5320,5340,5340,5320,282
20230630,101700,380355630,5310,5320,5320,5310,533
20230630,101600,377524400,5350,5310,5350,5310,268
20230630,101500,376101160,5330,5310,5330,5310,262
20230630,101400,374709860,5330,5320,5330,5310,249
20230630,101300,373387440,5350,5310,5350,5310,364
20230630,101200,371454440,5310,5350,5350,5310,216
20230630,101100,370306340,5350,5310,5350,5310,362
20230630,101000,368381220,5320,5320,5330,5310,597
20230630,100900,365206180,5320,5310,5330,5310,254
20230630,100800,363855830,5320,5330,5330,5320,318
20230630,100700,362162900,5320,5330,5330,5320,270
20230630,100600,360726460,5310,5330,5330,5310,341
20230630,100500,358914530,5310,5310,5310,5310,220
20230630,100400,357746330,5330,5310,5330,5310,243
20230630,100300,356455920,5310,5320,5320,5310,428
20230630,100200,354182320,5300,5350,5350,5300,613
20230630,100100,350923270,5380,5300,5380,5300,2371
20230630,100000,338332120,5300,5310,5310,5300,2234
20230630,095900,326471920,5310,5310,5310,5310,2000
20230630,095800,315851920,5310,5300,5310,5300,4299
20230630,095700,293044370,5300,5310,5310,5300,1170
20230630,095600,286834920,5310,5310,5310,5300,2457
20230630,095500,273799810,5310,5320,5320,5310,3515
20230630,095400,255135110,5320,5330,5330,5320,779
20230630,095300,250990820,5320,5320,5330,5320,859
20230630,095200,246416940,5320,5350,5350,5320,4134
20230630,095100,224361880,5360,5350,5360,5350,368
20230630,095000,222393030,5360,5360,5360,5360,370
20230630,094900,220409830,5370,5360,5380,5360,319
20230630,094800,218698890,5370,5350,5370,5350,216
20230630,094700,217539900,5350,5340,5350,5330,598
20230630,094600,214341900,5340,5340,5340,5340,253
20230630,094500,212990880,5350,5350,5350,5350,179
20230630,094400,212033230,5340,5340,5340,5340,261
20230630,094300,210639490,5350,5350,5350,5350,322
20230630,094200,208916790,5340,5360,5360,5340,305
20230630,094100,207285340,5360,5350,5360,5340,953
20230630,094000,202186490,5350,5390,5390,5350,266
20230630,093900,200763350,5390,5380,5390,5350,389
20230630,093800,198678450,5380,5360,5400,5360,239
20230630,093700,197396270,5380,5360,5380,5360,678
20230630,093600,193756070,5360,5380,5380,5360,59
20230630,093500,193438690,5360,5380,5380,5360,323
20230630,093400,191706670,5380,5370,5380,5370,426
20230630,093300,189418180,5370,5350,5370,5340,2074
20230630,093200,178325150,5350,5350,5350,5350,191
20230630,093100,177303300,5340,5350,5350,5340,357
20230630,093000,175396260,5340,5340,5340,5340,300
20230630,092900,173794260,5340,5340,5340,5340,361
20230630,092800,171866520,5330,5330,5380,5330,2768
20230630,092700,157099930,5310,5350,5350,5310,2916
20230630,092600,141569500,5350,5350,5350,5350,814
20230630,092500,137214600,5350,5310,5350,5310,3000
20230630,092400,121182520,5320,5290,5330,5290,402
20230630,092300,119049160,5290,5320,5320,5280,3582
20230630,092200,100054270,5330,5340,5350,5320,1726
20230630,092100,90856470,5330,5330,5330,5330,316
20230630,092000,89172190,5370,5340,5370,5340,924
20230630,091900,84237910,5360,5350,5360,5330,875
20230630,091800,79566060,5340,5350,5350,5340,201
20230630,091700,78492510,5360,5360,5360,5340,337
20230630,091600,76692730,5340,5350,5350,5340,243
20230630,091500,75393840,5360,5350,5360,5350,24
20230630,091400,75265330,5350,5360,5360,5350,595
20230630,091300,72081680,5360,5370,5370,5350,604
20230630,091200,68848390,5350,5370,5370,5350,1581
20230630,091100,60379920,5370,5370,5370,5370,1
20230630,091000,60374550,5370,5380,5380,5370,248
20230630,090900,59042760,5380,5380,5390,5350,427
20230630,090800,56755010,5380,5420,5420,5360,2578
20230630,090700,42903510,5390,5400,5400,5390,1438
20230630,090600,35148540,5400,5390,5400,5390,912
20230630,090500,30226270,5380,5390,5390,5380,186
20230630,090400,29224740,5360,5360,5360,5360,171
20230630,090300,28308180,5370,5370,5370,5360,1590
20230630,090200,19780730,5380,5380,5380,5380,92
20230630,090100,19285770,5400,5400,5400,5400,61
20230630,090000,18956370,5380,5370,5380,5370,3526