KissMeData/024120/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190000,870761570,5570,5570,5570,5570,3195
20230630,185900,870761570,5570,5570,5570,5570,0
20230630,185800,870761570,5570,5570,5570,5570,0
20230630,185700,870761570,5570,5570,5570,5570,0
20230630,185600,870761570,5570,5570,5570,5570,0
20230630,185500,870761570,5570,5570,5570,5570,0
20230630,185400,870761570,5570,5570,5570,5570,0
20230630,185300,870761570,5570,5570,5570,5570,0
20230630,185200,870761570,5570,5570,5570,5570,0
20230630,185100,870761570,5570,5570,5570,5570,0
20230630,185000,870761570,5570,5570,5570,5570,0
20230630,184900,870761570,5570,5570,5570,5570,0
20230630,184800,870761570,5570,5570,5570,5570,0
20230630,184700,870761570,5570,5570,5570,5570,0
20230630,184600,870761570,5570,5570,5570,5570,0
20230630,184500,870761570,5570,5570,5570,5570,0
20230630,184400,870761570,5570,5570,5570,5570,0
20230630,184300,870761570,5570,5570,5570,5570,0
20230630,184200,870761570,5570,5570,5570,5570,0
20230630,184100,870761570,5570,5570,5570,5570,0
20230630,184000,870761570,5570,5570,5570,5570,0
20230630,183900,870761570,5570,5570,5570,5570,0
20230630,183800,870761570,5570,5570,5570,5570,0
20230630,183700,870761570,5570,5570,5570,5570,0
20230630,183600,870761570,5570,5570,5570,5570,0
20230630,183500,870761570,5570,5570,5570,5570,0
20230630,183400,870761570,5570,5570,5570,5570,0
20230630,183300,870761570,5570,5570,5570,5570,0
20230630,183200,870761570,5570,5570,5570,5570,0
20230630,183100,870761570,5570,5570,5570,5570,0
20230630,183000,870761570,5570,5570,5570,5570,3195
20230630,182900,870761570,5570,5570,5570,5570,0
20230630,182800,870761570,5570,5570,5570,5570,0
20230630,182700,870761570,5570,5570,5570,5570,0
20230630,182600,870761570,5570,5570,5570,5570,0
20230630,182500,870761570,5570,5570,5570,5570,0
20230630,182400,870761570,5570,5570,5570,5570,0
20230630,182300,870761570,5570,5570,5570,5570,0
20230630,182200,870761570,5570,5570,5570,5570,0
20230630,182100,870761570,5570,5570,5570,5570,0
20230630,182000,870761570,5570,5570,5570,5570,0
20230630,181900,870761570,5570,5570,5570,5570,0
20230630,181800,870761570,5570,5570,5570,5570,0
20230630,181700,870761570,5570,5570,5570,5570,0
20230630,181600,870761570,5570,5570,5570,5570,0
20230630,181500,870761570,5570,5570,5570,5570,0
20230630,181400,870761570,5570,5570,5570,5570,0
20230630,181300,870761570,5570,5570,5570,5570,0
20230630,181200,870761570,5570,5570,5570,5570,0
20230630,181100,870761570,5570,5570,5570,5570,0
20230630,181000,870761570,5570,5570,5570,5570,0
20230630,180900,870761570,5570,5570,5570,5570,0
20230630,180800,870761570,5570,5570,5570,5570,0
20230630,180700,870761570,5570,5570,5570,5570,0
20230630,180600,870761570,5570,5570,5570,5570,0
20230630,180500,870761570,5570,5570,5570,5570,0
20230630,180400,870761570,5570,5570,5570,5570,0
20230630,180300,870761570,5570,5570,5570,5570,0
20230630,180200,870761570,5570,5570,5570,5570,0
20230630,180100,870761570,5570,5570,5570,5570,0
20230630,180000,870761570,5570,5570,5570,5570,3195
20230630,175900,870761570,5570,5570,5570,5570,0
20230630,175800,870761570,5570,5570,5570,5570,0
20230630,175700,870761570,5570,5570,5570,5570,0
20230630,175600,870761570,5570,5570,5570,5570,0
20230630,175500,870761570,5570,5570,5570,5570,0
20230630,175400,870761570,5570,5570,5570,5570,0
20230630,175300,870761570,5570,5570,5570,5570,0
20230630,175200,870761570,5570,5570,5570,5570,0
20230630,175100,870761570,5570,5570,5570,5570,0
20230630,175000,870761570,5570,5570,5570,5570,0
20230630,174900,870761570,5570,5570,5570,5570,0
20230630,174800,870761570,5570,5570,5570,5570,0
20230630,174700,870761570,5570,5570,5570,5570,0
20230630,174600,870761570,5570,5570,5570,5570,0
20230630,174500,870761570,5570,5570,5570,5570,0
20230630,174400,870761570,5570,5570,5570,5570,0
20230630,174300,870761570,5570,5570,5570,5570,0
20230630,174200,870761570,5570,5570,5570,5570,0
20230630,174100,870761570,5570,5570,5570,5570,0
20230630,174000,870761570,5570,5570,5570,5570,0
20230630,173900,870761570,5570,5570,5570,5570,0
20230630,173800,870761570,5570,5570,5570,5570,0
20230630,173700,870761570,5570,5570,5570,5570,0
20230630,173600,870761570,5570,5570,5570,5570,0
20230630,173500,870761570,5570,5570,5570,5570,0
20230630,173400,870761570,5570,5570,5570,5570,0
20230630,173300,870761570,5570,5570,5570,5570,0
20230630,173200,870761570,5570,5570,5570,5570,0
20230630,173100,870761570,5570,5570,5570,5570,0
20230630,173000,870761570,5570,5570,5570,5570,3195
20230630,172900,870761570,5570,5570,5570,5570,0
20230630,172800,870761570,5570,5570,5570,5570,0
20230630,172700,870761570,5570,5570,5570,5570,0
20230630,172600,870761570,5570,5570,5570,5570,0
20230630,172500,870761570,5570,5570,5570,5570,0
20230630,172400,870761570,5570,5570,5570,5570,0
20230630,172300,870761570,5570,5570,5570,5570,0
20230630,172200,870761570,5570,5570,5570,5570,0
20230630,172100,870761570,5570,5570,5570,5570,0
20230630,172000,870761570,5570,5570,5570,5570,0
20230630,171900,870761570,5570,5570,5570,5570,0
20230630,171800,870761570,5570,5570,5570,5570,0
20230630,171700,870761570,5570,5570,5570,5570,0
20230630,171600,870761570,5570,5570,5570,5570,0
20230630,171500,870761570,5570,5570,5570,5570,0
20230630,171400,870761570,5570,5570,5570,5570,0
20230630,171300,870761570,5570,5570,5570,5570,0
20230630,171200,870761570,5570,5570,5570,5570,0
20230630,171100,870761570,5570,5570,5570,5570,0
20230630,171000,870761570,5570,5570,5570,5570,0
20230630,170900,870761570,5570,5570,5570,5570,0
20230630,170800,870761570,5570,5570,5570,5570,0
20230630,170700,870761570,5570,5570,5570,5570,0
20230630,170600,870761570,5570,5570,5570,5570,0
20230630,170500,870761570,5570,5570,5570,5570,0
20230630,170400,870761570,5570,5570,5570,5570,0
20230630,170300,870761570,5570,5570,5570,5570,0
20230630,170200,870761570,5570,5570,5570,5570,0
20230630,170100,870761570,5570,5570,5570,5570,0
20230630,170000,870761570,5570,5570,5570,5570,3195
20230630,165900,870761570,5570,5570,5570,5570,0
20230630,165800,870761570,5570,5570,5570,5570,0
20230630,165700,870761570,5570,5570,5570,5570,0
20230630,165600,870761570,5570,5570,5570,5570,0
20230630,165500,870761570,5570,5570,5570,5570,0
20230630,165400,870761570,5570,5570,5570,5570,0
20230630,165300,870761570,5570,5570,5570,5570,0
20230630,165200,870761570,5570,5570,5570,5570,0
20230630,165100,870761570,5570,5570,5570,5570,0
20230630,165000,870761570,5570,5570,5570,5570,0
20230630,164900,870761570,5570,5570,5570,5570,0
20230630,164800,870761570,5570,5570,5570,5570,0
20230630,164700,870761570,5570,5570,5570,5570,0
20230630,164600,870761570,5570,5570,5570,5570,0
20230630,164500,870761570,5570,5570,5570,5570,0
20230630,164400,870761570,5570,5570,5570,5570,0
20230630,164300,870761570,5570,5570,5570,5570,0
20230630,164200,870761570,5570,5570,5570,5570,0
20230630,164100,870761570,5570,5570,5570,5570,0
20230630,164000,870761570,5570,5570,5570,5570,0
20230630,163900,870761570,5570,5570,5570,5570,0
20230630,163800,870761570,5570,5570,5570,5570,0
20230630,163700,870761570,5570,5570,5570,5570,0
20230630,163600,870761570,5570,5570,5570,5570,0
20230630,163500,870761570,5570,5570,5570,5570,0
20230630,163400,870761570,5570,5570,5570,5570,0
20230630,163300,870761570,5570,5570,5570,5570,0
20230630,163200,870761570,5570,5570,5570,5570,0
20230630,163100,870761570,5570,5570,5570,5570,0
20230630,163000,870761570,5570,5570,5570,5570,3195
20230630,162900,870761570,5570,5570,5570,5570,0
20230630,162800,870761570,5570,5570,5570,5570,0
20230630,162700,870761570,5570,5570,5570,5570,0
20230630,162600,870761570,5570,5570,5570,5570,0
20230630,162500,870761570,5570,5570,5570,5570,0
20230630,162400,870761570,5570,5570,5570,5570,0
20230630,162300,870761570,5570,5570,5570,5570,0
20230630,162200,870761570,5570,5570,5570,5570,0
20230630,162100,870761570,5570,5570,5570,5570,0
20230630,162000,870761570,5570,5570,5570,5570,0
20230630,161900,870761570,5570,5570,5570,5570,0
20230630,161800,870761570,5570,5570,5570,5570,0
20230630,161700,870761570,5570,5570,5570,5570,0
20230630,161600,870761570,5570,5570,5570,5570,0
20230630,161500,870761570,5570,5570,5570,5570,0
20230630,161400,870761570,5570,5570,5570,5570,0
20230630,161300,870761570,5570,5570,5570,5570,0
20230630,161200,870761570,5570,5570,5570,5570,0
20230630,161100,870761570,5570,5570,5570,5570,0
20230630,161000,870761570,5570,5570,5570,5570,0
20230630,160900,870761570,5570,5570,5570,5570,0
20230630,160800,870761570,5570,5570,5570,5570,0
20230630,160700,870761570,5570,5570,5570,5570,0
20230630,160600,870761570,5570,5570,5570,5570,0
20230630,160500,870761570,5570,5570,5570,5570,0
20230630,160400,870761570,5570,5570,5570,5570,0
20230630,160300,870761570,5570,5570,5570,5570,0
20230630,160200,870761570,5570,5570,5570,5570,0
20230630,160100,870761570,5570,5570,5570,5570,0
20230630,160000,870761570,5570,5570,5570,5570,3195
20230630,155900,870761570,5570,5570,5570,5570,0
20230630,155800,870761570,5570,5570,5570,5570,0
20230630,155700,870761570,5570,5570,5570,5570,0
20230630,155600,870761570,5570,5570,5570,5570,0
20230630,155500,870761570,5570,5570,5570,5570,0
20230630,155400,870761570,5570,5570,5570,5570,0
20230630,155300,870761570,5570,5570,5570,5570,0
20230630,155200,870761570,5570,5570,5570,5570,0
20230630,155100,870761570,5570,5570,5570,5570,0
20230630,155000,870761570,5570,5570,5570,5570,0
20230630,154900,870761570,5570,5570,5570,5570,0
20230630,154800,870761570,5570,5570,5570,5570,0
20230630,154700,870761570,5570,5570,5570,5570,0
20230630,154600,870761570,5570,5570,5570,5570,0
20230630,154500,870761570,5570,5570,5570,5570,0
20230630,154400,870761570,5570,5570,5570,5570,0
20230630,154300,870761570,5570,5570,5570,5570,0
20230630,154200,870761570,5570,5570,5570,5570,0
20230630,154100,870761570,5570,5570,5570,5570,0
20230630,154000,870761570,5570,5570,5570,5570,0
20230630,153900,870761570,5570,5570,5570,5570,0
20230630,153800,870761570,5570,5570,5570,5570,0
20230630,153700,870761570,5570,5570,5570,5570,0
20230630,153600,870761570,5570,5570,5570,5570,0
20230630,153500,870761570,5570,5570,5570,5570,0
20230630,153400,870761570,5570,5570,5570,5570,0
20230630,153300,870761570,5570,5570,5570,5570,0
20230630,153200,870761570,5570,5570,5570,5570,0
20230630,153100,870761570,5570,5570,5570,5570,0
20230630,153000,870761570,5570,5570,5570,5570,6390
20230630,152900,852965420,5580,5580,5580,5580,0
20230630,152800,852965420,5580,5580,5580,5580,0
20230630,152700,852965420,5580,5580,5580,5580,0
20230630,152600,852965420,5580,5580,5580,5580,0
20230630,152500,852965420,5580,5580,5580,5580,0
20230630,152400,852965420,5580,5580,5580,5580,0
20230630,152300,852965420,5580,5580,5580,5580,0
20230630,152200,852965420,5580,5580,5580,5580,0
20230630,152100,852965420,5580,5580,5580,5580,0
20230630,152000,852965420,5580,5580,5580,5580,0
20230630,151900,852965420,5580,5580,5580,5570,902
20230630,151800,847936370,5590,5590,5590,5590,0
20230630,151700,847936370,5590,5590,5590,5590,100
20230630,151600,847377370,5580,5580,5580,5580,0
20230630,151500,847377370,5580,5580,5580,5580,0
20230630,151400,847377370,5580,5590,5590,5580,1000
20230630,151300,841797270,5580,5580,5580,5580,0
20230630,151200,841797270,5580,5580,5580,5580,0
20230630,151100,841797270,5580,5580,5580,5580,880
20230630,151000,836886870,5580,5600,5600,5580,598
20230630,150900,833545190,5610,5610,5610,5610,8
20230630,150800,833500310,5610,5610,5610,5610,0
20230630,150700,833500310,5610,5610,5610,5610,551
20230630,150600,830409200,5620,5600,5620,5600,373
20230630,150500,828316650,5600,5600,5600,5600,0
20230630,150400,828316650,5600,5600,5600,5600,946
20230630,150300,823019050,5590,5590,5590,5590,249
20230630,150200,821627140,5600,5600,5600,5600,22
20230630,150100,821503940,5600,5600,5600,5600,0
20230630,150000,821503940,5600,5600,5600,5600,4
20230630,145900,821481540,5590,5590,5590,5590,100
20230630,145800,820922540,5590,5590,5590,5590,0
20230630,145700,820922540,5590,5610,5610,5590,578
20230630,145600,817688820,5610,5620,5620,5610,375
20230630,145500,815584890,5610,5610,5610,5610,242
20230630,145400,814227270,5630,5630,5630,5630,0
20230630,145300,814227270,5630,5630,5630,5630,0
20230630,145200,814227270,5630,5630,5630,5630,0
20230630,145100,814227270,5630,5630,5630,5630,0
20230630,145000,814227270,5630,5630,5630,5630,0
20230630,144900,814227270,5630,5630,5630,5630,0
20230630,144800,814227270,5630,5630,5630,5630,1
20230630,144700,814221640,5610,5610,5610,5610,1
20230630,144600,814216030,5610,5630,5630,5610,156
20230630,144500,813340180,5630,5630,5630,5630,25
20230630,144400,813199430,5630,5620,5630,5620,153
20230630,144300,812338790,5620,5610,5620,5610,41
20230630,144200,812108570,5610,5610,5610,5610,2
20230630,144100,812097350,5620,5620,5620,5620,0
20230630,144000,812097350,5620,5620,5620,5620,11
20230630,143900,812035530,5610,5610,5610,5610,1690
20230630,143800,802554630,5620,5620,5620,5620,100
20230630,143700,801992630,5600,5600,5600,5600,300
20230630,143600,800312630,5600,5610,5610,5600,435
20230630,143500,797875960,5620,5620,5620,5620,0
20230630,143400,797875960,5620,5620,5620,5620,0
20230630,143300,797875960,5620,5620,5620,5620,0
20230630,143200,797875960,5620,5620,5620,5620,472
20230630,143100,795223320,5620,5620,5620,5620,332
20230630,143000,793357480,5620,5620,5620,5620,543
20230630,142900,790305820,5620,5620,5620,5620,1
20230630,142800,790300200,5590,5590,5590,5590,1
20230630,142700,790294610,5590,5590,5590,5590,6
20230630,142600,790261070,5590,5590,5590,5590,0
20230630,142500,790261070,5590,5620,5620,5590,206
20230630,142400,789109230,5590,5590,5590,5590,0
20230630,142300,789109230,5590,5590,5590,5580,215
20230630,142200,787908380,5590,5590,5590,5590,821
20230630,142100,783318990,5590,5590,5590,5590,100
20230630,142000,782759990,5590,5590,5590,5590,0
20230630,141900,782759990,5590,5590,5590,5590,0
20230630,141800,782759990,5590,5590,5590,5590,0
20230630,141700,782759990,5590,5590,5590,5590,0
20230630,141600,782759990,5590,5590,5590,5590,0
20230630,141500,782759990,5590,5590,5590,5590,2
20230630,141400,782748810,5590,5590,5590,5590,0
20230630,141300,782748810,5590,5590,5590,5590,0
20230630,141200,782748810,5590,5590,5590,5590,0
20230630,141100,782748810,5590,5590,5590,5590,0
20230630,141000,782748810,5590,5610,5610,5590,79
20230630,140900,782307170,5620,5620,5620,5620,73
20230630,140800,781896910,5630,5620,5630,5620,36
20230630,140700,781694500,5620,5610,5620,5610,431
20230630,140600,779276580,5600,5600,5600,5570,1977
20230630,140500,768238330,5600,5600,5600,5600,0
20230630,140400,768238330,5600,5600,5600,5600,0
20230630,140300,768238330,5600,5610,5610,5600,61
20230630,140200,767896680,5610,5610,5610,5610,86
20230630,140100,767414220,5610,5610,5610,5610,0
20230630,140000,767414220,5610,5610,5610,5610,0
20230630,135900,767414220,5610,5610,5610,5610,0
20230630,135800,767414220,5610,5610,5610,5610,411
20230630,135700,765108510,5610,5620,5620,5610,102
20230630,135600,764535560,5620,5630,5640,5620,1885
20230630,135500,753936830,5640,5640,5640,5640,8
20230630,135400,753891710,5640,5640,5640,5640,29
20230630,135300,753728150,5640,5650,5650,5640,34
20230630,135200,753536230,5640,5650,5650,5640,7
20230630,135100,753496730,5650,5660,5660,5630,295
20230630,135000,751827650,5660,5660,5660,5620,164
20230630,134900,750901570,5660,5660,5660,5660,1
20230630,134800,750895910,5650,5650,5650,5650,208
20230630,134700,749720710,5650,5650,5650,5650,2
20230630,134600,749709410,5620,5620,5620,5620,0
20230630,134500,749709410,5620,5640,5640,5620,1198
20230630,134400,742965960,5640,5640,5640,5640,19
20230630,134300,742858800,5660,5660,5660,5660,0
20230630,134200,742858800,5660,5650,5660,5650,4006
20230630,134100,720192170,5640,5640,5640,5640,0
20230630,134000,720192170,5640,5640,5640,5640,17
20230630,133900,720096290,5630,5630,5630,5630,1
20230630,133800,720090660,5660,5640,5660,5640,55
20230630,133700,719780350,5640,5650,5650,5640,143
20230630,133600,718973430,5650,5650,5650,5650,310
20230630,133500,717221930,5640,5650,5650,5640,57
20230630,133400,716900380,5650,5640,5650,5640,34
20230630,133300,716708420,5650,5650,5650,5640,346
20230630,133200,714755520,5660,5660,5660,5640,514
20230630,133100,711849780,5620,5640,5660,5620,3953
20230630,133000,689509730,5600,5650,5650,5600,585
20230630,132900,686212090,5640,5610,5640,5610,4975
20230630,132800,658234000,5610,5610,5610,5610,1008
20230630,132700,652579120,5610,5580,5610,5580,3
20230630,132600,652562350,5580,5580,5580,5580,100
20230630,132500,652004350,5580,5580,5580,5580,0
20230630,132400,652004350,5580,5580,5580,5580,102
20230630,132300,651435190,5580,5580,5580,5580,0
20230630,132200,651435190,5580,5580,5580,5580,0
20230630,132100,651435190,5580,5580,5580,5580,0
20230630,132000,651435190,5580,5610,5610,5580,12
20230630,131900,651367930,5590,5590,5590,5590,679
20230630,131800,647572320,5590,5590,5590,5590,0
20230630,131700,647572320,5590,5590,5590,5590,0
20230630,131600,647572320,5590,5590,5590,5590,0
20230630,131500,647572320,5590,5590,5590,5590,100
20230630,131400,647013320,5590,5590,5590,5590,0
20230630,131300,647013320,5590,5590,5590,5590,1
20230630,131200,647007730,5590,5590,5590,5590,2
20230630,131100,646996550,5610,5610,5610,5610,40
20230630,131000,646772150,5610,5610,5610,5610,0
20230630,130900,646772150,5610,5600,5610,5600,153
20230630,130800,645914820,5600,5610,5610,5600,24
20230630,130700,645780290,5610,5610,5610,5610,649
20230630,130600,642139400,5600,5600,5600,5590,22
20230630,130500,642016400,5610,5610,5610,5610,0
20230630,130400,642016400,5610,5610,5610,5610,0
20230630,130300,642016400,5610,5610,5610,5610,0
20230630,130200,642016400,5610,5600,5610,5600,15
20230630,130100,641932370,5600,5600,5600,5600,0
20230630,130000,641932370,5600,5600,5600,5600,301
20230630,125900,640246770,5580,5580,5580,5580,41
20230630,125800,640017990,5590,5590,5590,5590,0
20230630,125700,640017990,5590,5590,5590,5590,0
20230630,125600,640017990,5590,5590,5590,5590,40
20230630,125500,639794390,5570,5570,5570,5570,0
20230630,125400,639794390,5570,5570,5570,5570,0
20230630,125300,639794390,5570,5590,5590,5570,1050
20230630,125200,633935210,5590,5590,5590,5590,143
20230630,125100,633135840,5590,5590,5590,5590,10
20230630,125000,633079940,5590,5590,5590,5590,18
20230630,124900,632979320,5600,5600,5600,5600,0
20230630,124800,632979320,5600,5600,5600,5600,1
20230630,124700,632973720,5580,5580,5580,5580,572
20230630,124600,629781960,5580,5580,5580,5580,0
20230630,124500,629781960,5580,5580,5580,5580,127
20230630,124400,629073300,5590,5600,5600,5590,74
20230630,124300,628659400,5610,5610,5610,5610,0
20230630,124200,628659400,5610,5610,5610,5610,0
20230630,124100,628659400,5610,5610,5610,5610,0
20230630,124000,628659400,5610,5600,5610,5600,234
20230630,123900,627347160,5610,5610,5610,5610,1
20230630,123800,627341550,5590,5590,5590,5590,0
20230630,123700,627341550,5590,5610,5610,5590,1604
20230630,123600,618368390,5610,5600,5610,5600,3
20230630,123500,618351580,5590,5600,5600,5590,509
20230630,123400,615501270,5600,5600,5600,5600,0
20230630,123300,615501270,5600,5600,5600,5600,1014
20230630,123200,609822870,5590,5590,5590,5590,0
20230630,123100,609822870,5590,5590,5590,5590,1
20230630,123000,609817280,5590,5590,5590,5590,8
20230630,122900,609772560,5590,5590,5590,5590,0
20230630,122800,609772560,5590,5590,5590,5590,0
20230630,122700,609772560,5590,5590,5590,5590,0
20230630,122600,609772560,5590,5590,5590,5590,0
20230630,122500,609772560,5590,5590,5590,5590,0
20230630,122400,609772560,5590,5590,5590,5590,282
20230630,122300,608196180,5580,5580,5580,5580,0
20230630,122200,608196180,5580,5580,5580,5580,0
20230630,122100,608196180,5580,5580,5580,5580,0
20230630,122000,608196180,5580,5580,5580,5580,100
20230630,121900,607638180,5580,5580,5580,5580,0
20230630,121800,607638180,5580,5580,5580,5580,0
20230630,121700,607638180,5580,5580,5580,5580,0
20230630,121600,607638180,5580,5580,5580,5580,0
20230630,121500,607638180,5580,5580,5580,5580,0
20230630,121400,607638180,5580,5580,5580,5580,1
20230630,121300,607632600,5570,5570,5570,5570,0
20230630,121200,607632600,5570,5570,5570,5570,0
20230630,121100,607632600,5570,5570,5570,5570,0
20230630,121000,607632600,5570,5570,5570,5570,50
20230630,120900,607354100,5560,5560,5560,5560,4
20230630,120800,607331860,5560,5560,5560,5560,4
20230630,120700,607309620,5560,5560,5560,5560,107
20230630,120600,606714700,5560,5560,5560,5560,0
20230630,120500,606714700,5560,5560,5560,5560,0
20230630,120400,606714700,5560,5560,5560,5560,0
20230630,120300,606714700,5560,5560,5560,5560,0
20230630,120200,606714700,5560,5560,5560,5560,1
20230630,120100,606709140,5560,5560,5560,5560,0
20230630,120000,606709140,5560,5560,5560,5560,0
20230630,115900,606709140,5560,5580,5580,5560,45
20230630,115800,606458370,5560,5560,5560,5560,0
20230630,115700,606458370,5560,5560,5560,5560,0
20230630,115600,606458370,5560,5560,5560,5560,0
20230630,115500,606458370,5560,5560,5560,5560,1
20230630,115400,606452810,5560,5560,5560,5560,0
20230630,115300,606452810,5560,5560,5560,5560,0
20230630,115200,606452810,5560,5560,5560,5560,218
20230630,115100,605240730,5560,5560,5560,5560,0
20230630,115000,605240730,5560,5560,5560,5560,10
20230630,114900,605185130,5570,5570,5570,5570,639
20230630,114800,601625900,5600,5600,5600,5600,0
20230630,114700,601625900,5600,5600,5600,5600,10
20230630,114600,601569900,5570,5570,5570,5570,0
20230630,114500,601569900,5570,5570,5570,5570,0
20230630,114400,601569900,5570,5570,5570,5570,0
20230630,114300,601569900,5570,5570,5570,5570,0
20230630,114200,601569900,5570,5570,5570,5570,0
20230630,114100,601569900,5570,5570,5570,5570,2
20230630,114000,601558760,5570,5570,5570,5570,0
20230630,113900,601558760,5570,5570,5570,5570,0
20230630,113800,601558760,5570,5570,5570,5570,0
20230630,113700,601558760,5570,5570,5570,5570,106
20230630,113600,600968340,5570,5590,5590,5570,58
20230630,113500,600645080,5590,5590,5590,5590,0
20230630,113400,600645080,5590,5590,5590,5590,0
20230630,113300,600645080,5590,5590,5590,5590,4
20230630,113200,600622720,5580,5580,5580,5580,0
20230630,113100,600622720,5580,5580,5580,5580,0
20230630,113000,600622720,5580,5580,5580,5580,1100
20230630,112900,594484720,5580,5590,5590,5580,252
20230630,112800,593077020,5590,5590,5590,5590,0
20230630,112700,593077020,5590,5590,5590,5590,691
20230630,112600,589214330,5590,5590,5590,5590,94
20230630,112500,588688870,5590,5590,5590,5590,180
20230630,112400,587682670,5600,5600,5600,5600,20
20230630,112300,587570670,5600,5600,5600,5600,19
20230630,112200,587464270,5600,5600,5600,5600,580
20230630,112100,584216270,5600,5600,5600,5600,79
20230630,112000,583773870,5610,5610,5610,5610,0
20230630,111900,583773870,5610,5610,5610,5610,357
20230630,111800,581771100,5610,5590,5610,5590,378
20230630,111700,579657620,5590,5590,5590,5590,1500
20230630,111600,571272620,5590,5610,5610,5590,4348
20230630,111500,546960620,5610,5610,5610,5610,76
20230630,111400,546534260,5610,5610,5610,5610,179
20230630,111300,545530070,5610,5610,5610,5610,5
20230630,111200,545502020,5620,5620,5620,5620,307
20230630,111100,543776680,5610,5620,5620,5610,1069
20230630,111000,537774880,5630,5630,5630,5630,0
20230630,110900,537774880,5630,5630,5630,5630,0
20230630,110800,537774880,5630,5630,5630,5630,0
20230630,110700,537774880,5630,5620,5630,5620,34
20230630,110600,537583680,5600,5600,5600,5600,50
20230630,110500,537303680,5600,5600,5600,5600,0
20230630,110400,537303680,5600,5600,5600,5600,17
20230630,110300,537208480,5620,5610,5620,5610,48
20230630,110200,536938790,5600,5600,5600,5600,0
20230630,110100,536938790,5600,5600,5600,5600,0
20230630,110000,536938790,5600,5600,5600,5600,0
20230630,105900,536938790,5600,5600,5600,5600,790
20230630,105800,532514790,5590,5590,5590,5590,221
20230630,105700,531279400,5610,5610,5610,5590,208
20230630,105600,530115410,5610,5610,5610,5610,0
20230630,105500,530115410,5610,5610,5610,5610,1
20230630,105400,530109800,5620,5620,5620,5620,0
20230630,105300,530109800,5620,5630,5630,5620,48
20230630,105200,529839830,5630,5630,5630,5630,10
20230630,105100,529783530,5620,5610,5620,5610,389
20230630,105000,527600140,5590,5590,5590,5590,0
20230630,104900,527600140,5590,5590,5590,5590,15
20230630,104800,527516290,5590,5590,5590,5590,0
20230630,104700,527516290,5590,5590,5590,5590,584
20230630,104600,524251730,5590,5610,5610,5590,236
20230630,104500,522930670,5610,5610,5610,5610,0
20230630,104400,522930670,5610,5610,5610,5610,30
20230630,104300,522762370,5610,5610,5610,5610,250
20230630,104200,521359870,5610,5610,5610,5610,633
20230630,104100,517808740,5600,5610,5610,5600,491
20230630,104000,515058240,5600,5600,5600,5600,37
20230630,103900,514851040,5600,5600,5600,5600,651
20230630,103800,511205440,5600,5600,5600,5600,894
20230630,103700,506199040,5610,5610,5610,5610,18
20230630,103600,506098060,5610,5610,5610,5610,50
20230630,103500,505817560,5600,5600,5600,5600,5
20230630,103400,505789560,5590,5600,5600,5590,138
20230630,103300,505016770,5600,5600,5600,5600,463
20230630,103200,502423970,5600,5600,5600,5600,0
20230630,103100,502423970,5600,5600,5600,5600,389
20230630,103000,500245570,5590,5590,5590,5590,101
20230630,102900,499680980,5590,5600,5600,5590,178
20230630,102800,498684860,5600,5600,5600,5600,2
20230630,102700,498673660,5590,5590,5590,5590,31
20230630,102600,498500370,5590,5590,5590,5590,4
20230630,102500,498478010,5590,5590,5590,5590,44
20230630,102400,498232050,5580,5580,5580,5580,0
20230630,102300,498232050,5580,5580,5580,5580,0
20230630,102200,498232050,5580,5580,5580,5580,97
20230630,102100,497690790,5580,5580,5580,5580,0
20230630,102000,497690790,5580,5580,5580,5580,0
20230630,101900,497690790,5580,5580,5580,5580,934
20230630,101800,492479070,5580,5590,5590,5580,160
20230630,101700,491585470,5600,5600,5600,5600,0
20230630,101600,491585470,5600,5580,5600,5580,64
20230630,101500,491227350,5570,5580,5580,5570,55
20230630,101400,490920500,5580,5570,5580,5570,215
20230630,101300,489722940,5570,5570,5570,5570,50
20230630,101200,489444440,5570,5570,5570,5570,3
20230630,101100,489427730,5570,5590,5590,5570,326
20230630,101000,487607260,5590,5560,5590,5560,170
20230630,100900,486659510,5560,5530,5560,5530,1192
20230630,100800,480055680,5530,5520,5530,5520,140
20230630,100700,479282380,5520,5530,5530,5520,50
20230630,100600,479006160,5520,5520,5520,5520,0
20230630,100500,479006160,5520,5530,5550,5510,2659
20230630,100400,464323610,5530,5550,5550,5530,1433
20230630,100300,456384170,5560,5560,5560,5560,0
20230630,100200,456384170,5560,5560,5560,5560,0
20230630,100100,456384170,5560,5560,5560,5560,11
20230630,100000,456323010,5560,5560,5560,5560,10
20230630,095900,456267410,5560,5550,5560,5550,202
20230630,095800,455145610,5550,5550,5550,5550,100
20230630,095700,454590610,5550,5550,5550,5550,6
20230630,095600,454557310,5560,5560,5560,5560,0
20230630,095500,454557310,5560,5560,5560,5560,0
20230630,095400,454557310,5560,5560,5560,5560,253
20230630,095300,453150630,5540,5570,5570,5520,5805
20230630,095200,420986900,5570,5570,5570,5570,0
20230630,095100,420986900,5570,5570,5570,5570,0
20230630,095000,420986900,5570,5590,5590,5570,802
20230630,094900,416509740,5600,5610,5610,5600,790
20230630,094800,412084440,5600,5600,5600,5600,0
20230630,094700,412084440,5600,5600,5600,5600,7
20230630,094600,412045240,5580,5580,5580,5580,1
20230630,094500,412039660,5580,5580,5580,5580,61
20230630,094400,411699280,5580,5580,5580,5580,0
20230630,094300,411699280,5580,5580,5580,5580,0
20230630,094200,411699280,5580,5580,5580,5580,0
20230630,094100,411699280,5580,5610,5610,5580,124
20230630,094000,411004070,5620,5620,5620,5620,1
20230630,093900,410998450,5620,5600,5620,5600,2481
20230630,093800,397067100,5600,5560,5600,5560,4262
20230630,093700,373357320,5560,5580,5580,5560,1867
20230630,093600,362959200,5590,5580,5590,5580,307
20230630,093500,361246120,5580,5580,5580,5580,6
20230630,093400,361212640,5560,5560,5560,5560,369
20230630,093300,359161000,5570,5570,5570,5570,1030
20230630,093200,353423900,5570,5570,5600,5570,871
20230630,093100,348572400,5580,5590,5620,5570,1724
20230630,093000,338957280,5600,5620,5630,5600,1257
20230630,092900,331914990,5630,5630,5630,5620,1493
20230630,092800,323520010,5640,5640,5640,5640,719
20230630,092700,319464850,5640,5600,5640,5600,2135
20230630,092600,307464460,5600,5580,5660,5570,10418
20230630,092500,248857400,5580,5580,5580,5580,3
20230630,092400,248840660,5580,5590,5590,5580,660
20230630,092300,245156860,5590,5580,5590,5580,1107
20230630,092200,238970560,5590,5600,5620,5590,700
20230630,092100,235049370,5580,5620,5620,5570,1192
20230630,092000,228366430,5610,5650,5650,5610,1158
20230630,091900,221838020,5650,5590,5650,5590,5595
20230630,091800,190364320,5580,5570,5580,5570,10
20230630,091700,190308590,5590,5580,5600,5580,3293
20230630,091600,171909670,5570,5590,5590,5570,112
20230630,091500,171284610,5570,5590,5600,5570,1268
20230630,091400,164199160,5590,5570,5590,5570,121
20230630,091300,163525170,5570,5590,5600,5560,1277
20230630,091200,156383390,5590,5600,5600,5560,2830
20230630,091100,140607960,5560,5560,5600,5560,1374
20230630,091000,132916520,5590,5580,5600,5570,6374
20230630,090900,97295760,5580,5580,5590,5570,1339
20230630,090800,89819420,5590,5560,5590,5550,2715
20230630,090700,74697350,5560,5550,5560,5550,378
20230630,090600,72597200,5540,5530,5580,5530,4293
20230630,090500,48803020,5520,5440,5520,5440,1427
20230630,090400,40979700,5430,5430,5430,5430,132
20230630,090300,40262940,5410,5410,5410,5410,0
20230630,090200,40262940,5410,5430,5430,5410,391
20230630,090100,38141810,5430,5400,5430,5360,105
20230630,090000,37577480,5410,5370,5410,5360,6942