KissMeData/144960/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200000,1085170240,6260,6260,6260,6260,3734
20230630,195900,1085170240,6260,6260,6260,6260,0
20230630,195800,1085170240,6260,6260,6260,6260,0
20230630,195700,1085170240,6260,6260,6260,6260,0
20230630,195600,1085170240,6260,6260,6260,6260,0
20230630,195500,1085170240,6260,6260,6260,6260,0
20230630,195400,1085170240,6260,6260,6260,6260,0
20230630,195300,1085170240,6260,6260,6260,6260,0
20230630,195200,1085170240,6260,6260,6260,6260,0
20230630,195100,1085170240,6260,6260,6260,6260,0
20230630,195000,1085170240,6260,6260,6260,6260,0
20230630,194900,1085170240,6260,6260,6260,6260,0
20230630,194800,1085170240,6260,6260,6260,6260,0
20230630,194700,1085170240,6260,6260,6260,6260,0
20230630,194600,1085170240,6260,6260,6260,6260,0
20230630,194500,1085170240,6260,6260,6260,6260,0
20230630,194400,1085170240,6260,6260,6260,6260,0
20230630,194300,1085170240,6260,6260,6260,6260,0
20230630,194200,1085170240,6260,6260,6260,6260,0
20230630,194100,1085170240,6260,6260,6260,6260,0
20230630,194000,1085170240,6260,6260,6260,6260,0
20230630,193900,1085170240,6260,6260,6260,6260,0
20230630,193800,1085170240,6260,6260,6260,6260,0
20230630,193700,1085170240,6260,6260,6260,6260,0
20230630,193600,1085170240,6260,6260,6260,6260,0
20230630,193500,1085170240,6260,6260,6260,6260,0
20230630,193400,1085170240,6260,6260,6260,6260,0
20230630,193300,1085170240,6260,6260,6260,6260,0
20230630,193200,1085170240,6260,6260,6260,6260,0
20230630,193100,1085170240,6260,6260,6260,6260,0
20230630,193000,1085170240,6260,6260,6260,6260,3734
20230630,192900,1085170240,6260,6260,6260,6260,0
20230630,192800,1085170240,6260,6260,6260,6260,0
20230630,192700,1085170240,6260,6260,6260,6260,0
20230630,192600,1085170240,6260,6260,6260,6260,0
20230630,192500,1085170240,6260,6260,6260,6260,0
20230630,192400,1085170240,6260,6260,6260,6260,0
20230630,192300,1085170240,6260,6260,6260,6260,0
20230630,192200,1085170240,6260,6260,6260,6260,0
20230630,192100,1085170240,6260,6260,6260,6260,0
20230630,192000,1085170240,6260,6260,6260,6260,0
20230630,191900,1085170240,6260,6260,6260,6260,0
20230630,191800,1085170240,6260,6260,6260,6260,0
20230630,191700,1085170240,6260,6260,6260,6260,0
20230630,191600,1085170240,6260,6260,6260,6260,0
20230630,191500,1085170240,6260,6260,6260,6260,0
20230630,191400,1085170240,6260,6260,6260,6260,0
20230630,191300,1085170240,6260,6260,6260,6260,0
20230630,191200,1085170240,6260,6260,6260,6260,0
20230630,191100,1085170240,6260,6260,6260,6260,0
20230630,191000,1085170240,6260,6260,6260,6260,0
20230630,190900,1085170240,6260,6260,6260,6260,0
20230630,190800,1085170240,6260,6260,6260,6260,0
20230630,190700,1085170240,6260,6260,6260,6260,0
20230630,190600,1085170240,6260,6260,6260,6260,0
20230630,190500,1085170240,6260,6260,6260,6260,0
20230630,190400,1085170240,6260,6260,6260,6260,0
20230630,190300,1085170240,6260,6260,6260,6260,0
20230630,190200,1085170240,6260,6260,6260,6260,0
20230630,190100,1085170240,6260,6260,6260,6260,0
20230630,190000,1085170240,6260,6260,6260,6260,3734
20230630,185900,1085170240,6260,6260,6260,6260,0
20230630,185800,1085170240,6260,6260,6260,6260,0
20230630,185700,1085170240,6260,6260,6260,6260,0
20230630,185600,1085170240,6260,6260,6260,6260,0
20230630,185500,1085170240,6260,6260,6260,6260,0
20230630,185400,1085170240,6260,6260,6260,6260,0
20230630,185300,1085170240,6260,6260,6260,6260,0
20230630,185200,1085170240,6260,6260,6260,6260,0
20230630,185100,1085170240,6260,6260,6260,6260,0
20230630,185000,1085170240,6260,6260,6260,6260,0
20230630,184900,1085170240,6260,6260,6260,6260,0
20230630,184800,1085170240,6260,6260,6260,6260,0
20230630,184700,1085170240,6260,6260,6260,6260,0
20230630,184600,1085170240,6260,6260,6260,6260,0
20230630,184500,1085170240,6260,6260,6260,6260,0
20230630,184400,1085170240,6260,6260,6260,6260,0
20230630,184300,1085170240,6260,6260,6260,6260,0
20230630,184200,1085170240,6260,6260,6260,6260,0
20230630,184100,1085170240,6260,6260,6260,6260,0
20230630,184000,1085170240,6260,6260,6260,6260,0
20230630,183900,1085170240,6260,6260,6260,6260,0
20230630,183800,1085170240,6260,6260,6260,6260,0
20230630,183700,1085170240,6260,6260,6260,6260,0
20230630,183600,1085170240,6260,6260,6260,6260,0
20230630,183500,1085170240,6260,6260,6260,6260,0
20230630,183400,1085170240,6260,6260,6260,6260,0
20230630,183300,1085170240,6260,6260,6260,6260,0
20230630,183200,1085170240,6260,6260,6260,6260,0
20230630,183100,1085170240,6260,6260,6260,6260,0
20230630,183000,1085170240,6260,6260,6260,6260,3734
20230630,182900,1085170240,6260,6260,6260,6260,0
20230630,182800,1085170240,6260,6260,6260,6260,0
20230630,182700,1085170240,6260,6260,6260,6260,0
20230630,182600,1085170240,6260,6260,6260,6260,0
20230630,182500,1085170240,6260,6260,6260,6260,0
20230630,182400,1085170240,6260,6260,6260,6260,0
20230630,182300,1085170240,6260,6260,6260,6260,0
20230630,182200,1085170240,6260,6260,6260,6260,0
20230630,182100,1085170240,6260,6260,6260,6260,0
20230630,182000,1085170240,6260,6260,6260,6260,0
20230630,181900,1085170240,6260,6260,6260,6260,0
20230630,181800,1085170240,6260,6260,6260,6260,0
20230630,181700,1085170240,6260,6260,6260,6260,0
20230630,181600,1085170240,6260,6260,6260,6260,0
20230630,181500,1085170240,6260,6260,6260,6260,0
20230630,181400,1085170240,6260,6260,6260,6260,0
20230630,181300,1085170240,6260,6260,6260,6260,0
20230630,181200,1085170240,6260,6260,6260,6260,0
20230630,181100,1085170240,6260,6260,6260,6260,0
20230630,181000,1085170240,6260,6260,6260,6260,0
20230630,180900,1085170240,6260,6260,6260,6260,0
20230630,180800,1085170240,6260,6260,6260,6260,0
20230630,180700,1085170240,6260,6260,6260,6260,0
20230630,180600,1085170240,6260,6260,6260,6260,0
20230630,180500,1085170240,6260,6260,6260,6260,0
20230630,180400,1085170240,6260,6260,6260,6260,0
20230630,180300,1085170240,6260,6260,6260,6260,0
20230630,180200,1085170240,6260,6260,6260,6260,0
20230630,180100,1085170240,6260,6260,6260,6260,0
20230630,180000,1085170240,6260,6260,6260,6260,3734
20230630,175900,1085170240,6260,6260,6260,6260,0
20230630,175800,1085170240,6260,6260,6260,6260,0
20230630,175700,1085170240,6260,6260,6260,6260,0
20230630,175600,1085170240,6260,6260,6260,6260,0
20230630,175500,1085170240,6260,6260,6260,6260,0
20230630,175400,1085170240,6260,6260,6260,6260,0
20230630,175300,1085170240,6260,6260,6260,6260,0
20230630,175200,1085170240,6260,6260,6260,6260,0
20230630,175100,1085170240,6260,6260,6260,6260,0
20230630,175000,1085170240,6260,6260,6260,6260,0
20230630,174900,1085170240,6260,6260,6260,6260,0
20230630,174800,1085170240,6260,6260,6260,6260,0
20230630,174700,1085170240,6260,6260,6260,6260,0
20230630,174600,1085170240,6260,6260,6260,6260,0
20230630,174500,1085170240,6260,6260,6260,6260,0
20230630,174400,1085170240,6260,6260,6260,6260,0
20230630,174300,1085170240,6260,6260,6260,6260,0
20230630,174200,1085170240,6260,6260,6260,6260,0
20230630,174100,1085170240,6260,6260,6260,6260,0
20230630,174000,1085170240,6260,6260,6260,6260,0
20230630,173900,1085170240,6260,6260,6260,6260,0
20230630,173800,1085170240,6260,6260,6260,6260,0
20230630,173700,1085170240,6260,6260,6260,6260,0
20230630,173600,1085170240,6260,6260,6260,6260,0
20230630,173500,1085170240,6260,6260,6260,6260,0
20230630,173400,1085170240,6260,6260,6260,6260,0
20230630,173300,1085170240,6260,6260,6260,6260,0
20230630,173200,1085170240,6260,6260,6260,6260,0
20230630,173100,1085170240,6260,6260,6260,6260,0
20230630,173000,1085170240,6260,6260,6260,6260,3734
20230630,172900,1085170240,6260,6260,6260,6260,0
20230630,172800,1085170240,6260,6260,6260,6260,0
20230630,172700,1085170240,6260,6260,6260,6260,0
20230630,172600,1085170240,6260,6260,6260,6260,0
20230630,172500,1085170240,6260,6260,6260,6260,0
20230630,172400,1085170240,6260,6260,6260,6260,0
20230630,172300,1085170240,6260,6260,6260,6260,0
20230630,172200,1085170240,6260,6260,6260,6260,0
20230630,172100,1085170240,6260,6260,6260,6260,0
20230630,172000,1085170240,6260,6260,6260,6260,0
20230630,171900,1085170240,6260,6260,6260,6260,0
20230630,171800,1085170240,6260,6260,6260,6260,0
20230630,171700,1085170240,6260,6260,6260,6260,0
20230630,171600,1085170240,6260,6260,6260,6260,0
20230630,171500,1085170240,6260,6260,6260,6260,0
20230630,171400,1085170240,6260,6260,6260,6260,0
20230630,171300,1085170240,6260,6260,6260,6260,0
20230630,171200,1085170240,6260,6260,6260,6260,0
20230630,171100,1085170240,6260,6260,6260,6260,0
20230630,171000,1085170240,6260,6260,6260,6260,0
20230630,170900,1085170240,6260,6260,6260,6260,0
20230630,170800,1085170240,6260,6260,6260,6260,0
20230630,170700,1085170240,6260,6260,6260,6260,0
20230630,170600,1085170240,6260,6260,6260,6260,0
20230630,170500,1085170240,6260,6260,6260,6260,0
20230630,170400,1085170240,6260,6260,6260,6260,0
20230630,170300,1085170240,6260,6260,6260,6260,0
20230630,170200,1085170240,6260,6260,6260,6260,0
20230630,170100,1085170240,6260,6260,6260,6260,0
20230630,170000,1085170240,6260,6260,6260,6260,3734
20230630,165900,1085170240,6260,6260,6260,6260,0
20230630,165800,1085170240,6260,6260,6260,6260,0
20230630,165700,1085170240,6260,6260,6260,6260,0
20230630,165600,1085170240,6260,6260,6260,6260,0
20230630,165500,1085170240,6260,6260,6260,6260,0
20230630,165400,1085170240,6260,6260,6260,6260,0
20230630,165300,1085170240,6260,6260,6260,6260,0
20230630,165200,1085170240,6260,6260,6260,6260,0
20230630,165100,1085170240,6260,6260,6260,6260,0
20230630,165000,1085170240,6260,6260,6260,6260,0
20230630,164900,1085170240,6260,6260,6260,6260,0
20230630,164800,1085170240,6260,6260,6260,6260,0
20230630,164700,1085170240,6260,6260,6260,6260,0
20230630,164600,1085170240,6260,6260,6260,6260,0
20230630,164500,1085170240,6260,6260,6260,6260,0
20230630,164400,1085170240,6260,6260,6260,6260,0
20230630,164300,1085170240,6260,6260,6260,6260,0
20230630,164200,1085170240,6260,6260,6260,6260,0
20230630,164100,1085170240,6260,6260,6260,6260,0
20230630,164000,1085170240,6260,6260,6260,6260,0
20230630,163900,1085170240,6260,6260,6260,6260,0
20230630,163800,1085170240,6260,6260,6260,6260,0
20230630,163700,1085170240,6260,6260,6260,6260,0
20230630,163600,1085170240,6260,6260,6260,6260,0
20230630,163500,1085170240,6260,6260,6260,6260,0
20230630,163400,1085170240,6260,6260,6260,6260,0
20230630,163300,1085170240,6260,6260,6260,6260,0
20230630,163200,1085170240,6260,6260,6260,6260,0
20230630,163100,1085170240,6260,6260,6260,6260,0
20230630,163000,1085170240,6260,6260,6260,6260,3734
20230630,162900,1085170240,6260,6260,6260,6260,0
20230630,162800,1085170240,6260,6260,6260,6260,0
20230630,162700,1085170240,6260,6260,6260,6260,0
20230630,162600,1085170240,6260,6260,6260,6260,0
20230630,162500,1085170240,6260,6260,6260,6260,0
20230630,162400,1085170240,6260,6260,6260,6260,0
20230630,162300,1085170240,6260,6260,6260,6260,0
20230630,162200,1085170240,6260,6260,6260,6260,0
20230630,162100,1085170240,6260,6260,6260,6260,0
20230630,162000,1085170240,6260,6260,6260,6260,0
20230630,161900,1085170240,6260,6260,6260,6260,0
20230630,161800,1085170240,6260,6260,6260,6260,0
20230630,161700,1085170240,6260,6260,6260,6260,0
20230630,161600,1085170240,6260,6260,6260,6260,0
20230630,161500,1085170240,6260,6260,6260,6260,0
20230630,161400,1085170240,6260,6260,6260,6260,0
20230630,161300,1085170240,6260,6260,6260,6260,0
20230630,161200,1085170240,6260,6260,6260,6260,0
20230630,161100,1085170240,6260,6260,6260,6260,0
20230630,161000,1085170240,6260,6260,6260,6260,0
20230630,160900,1085170240,6260,6260,6260,6260,0
20230630,160800,1085170240,6260,6260,6260,6260,0
20230630,160700,1085170240,6260,6260,6260,6260,0
20230630,160600,1085170240,6260,6260,6260,6260,0
20230630,160500,1085170240,6260,6260,6260,6260,0
20230630,160400,1085170240,6260,6260,6260,6260,0
20230630,160300,1085170240,6260,6260,6260,6260,0
20230630,160200,1085170240,6260,6260,6260,6260,0
20230630,160100,1085170240,6260,6260,6260,6260,0
20230630,160000,1085170240,6260,6260,6260,6260,3734
20230630,155900,1085170240,6260,6260,6260,6260,0
20230630,155800,1085170240,6260,6260,6260,6260,0
20230630,155700,1085170240,6260,6260,6260,6260,0
20230630,155600,1085170240,6260,6260,6260,6260,0
20230630,155500,1085170240,6260,6260,6260,6260,0
20230630,155400,1085170240,6260,6260,6260,6260,0
20230630,155300,1085170240,6260,6260,6260,6260,0
20230630,155200,1085170240,6260,6260,6260,6260,0
20230630,155100,1085170240,6260,6260,6260,6260,0
20230630,155000,1085170240,6260,6260,6260,6260,0
20230630,154900,1085170240,6260,6260,6260,6260,0
20230630,154800,1085170240,6260,6260,6260,6260,0
20230630,154700,1085170240,6260,6260,6260,6260,0
20230630,154600,1085170240,6260,6260,6260,6260,0
20230630,154500,1085170240,6260,6260,6260,6260,0
20230630,154400,1085170240,6260,6260,6260,6260,0
20230630,154300,1085170240,6260,6260,6260,6260,0
20230630,154200,1085170240,6260,6260,6260,6260,0
20230630,154100,1085170240,6260,6260,6260,6260,0
20230630,154000,1085170240,6260,6260,6260,6260,0
20230630,153900,1085170240,6260,6260,6260,6260,0
20230630,153800,1085170240,6260,6260,6260,6260,0
20230630,153700,1085170240,6260,6260,6260,6260,0
20230630,153600,1085170240,6260,6260,6260,6260,0
20230630,153500,1085170240,6260,6260,6260,6260,0
20230630,153400,1085170240,6260,6260,6260,6260,0
20230630,153300,1085170240,6260,6260,6260,6260,0
20230630,153200,1085170240,6260,6260,6260,6260,0
20230630,153100,1085170240,6260,6260,6260,6260,0
20230630,153000,1085170240,6260,6260,6260,6260,7468
20230630,152900,1061795400,6250,6250,6250,6250,0
20230630,152800,1061795400,6250,6250,6250,6250,0
20230630,152700,1061795400,6250,6250,6250,6250,0
20230630,152600,1061795400,6250,6250,6250,6250,0
20230630,152500,1061795400,6250,6250,6250,6250,0
20230630,152400,1061795400,6250,6250,6250,6250,0
20230630,152300,1061795400,6250,6250,6250,6250,0
20230630,152200,1061795400,6250,6250,6250,6250,0
20230630,152100,1061795400,6250,6250,6250,6250,0
20230630,152000,1061795400,6250,6250,6250,6250,0
20230630,151900,1061795400,6250,6270,6270,6250,530
20230630,151800,1058477650,6260,6280,6280,6260,260
20230630,151700,1056848930,6270,6290,6290,6270,238
20230630,151600,1055354410,6270,6270,6270,6270,0
20230630,151500,1055354410,6270,6290,6290,6270,23
20230630,151400,1055209780,6280,6280,6280,6280,0
20230630,151300,1055209780,6280,6280,6280,6280,0
20230630,151200,1055209780,6280,6280,6280,6280,0
20230630,151100,1055209780,6280,6280,6280,6280,670
20230630,151000,1051002180,6270,6260,6270,6260,654
20230630,150900,1046901610,6260,6260,6260,6260,118
20230630,150800,1046162930,6270,6270,6270,6270,0
20230630,150700,1046162930,6270,6270,6270,6270,0
20230630,150600,1046162930,6270,6270,6270,6270,1
20230630,150500,1046156660,6250,6250,6250,6250,25
20230630,150400,1046000410,6250,6260,6260,6250,71
20230630,150300,1045556650,6260,6260,6260,6260,7
20230630,150200,1045512830,6260,6260,6260,6250,31
20230630,150100,1045318970,6260,6260,6260,6250,161
20230630,150000,1044312530,6270,6280,6280,6270,91
20230630,145900,1043741150,6290,6290,6290,6290,2
20230630,145800,1043728570,6250,6250,6250,6250,0
20230630,145700,1043728570,6250,6250,6250,6250,0
20230630,145600,1043728570,6250,6250,6250,6250,816
20230630,145500,1038628570,6250,6250,6250,6250,0
20230630,145400,1038628570,6250,6250,6250,6250,5
20230630,145300,1038597320,6250,6260,6260,6250,3177
20230630,145200,1018728850,6270,6270,6270,6270,220
20230630,145100,1017349450,6270,6270,6270,6270,6
20230630,145000,1017311830,6270,6270,6270,6270,300
20230630,144900,1015430830,6280,6280,6280,6280,1
20230630,144800,1015424550,6290,6290,6290,6290,0
20230630,144700,1015424550,6290,6270,6290,6270,929
20230630,144600,1009595180,6270,6260,6270,6250,1316
20230630,144500,1001362180,6270,6270,6270,6270,0
20230630,144400,1001362180,6270,6270,6270,6270,600
20230630,144300,997600180,6270,6270,6270,6270,515
20230630,144200,994371130,6270,6270,6270,6270,0
20230630,144100,994371130,6270,6270,6270,6270,150
20230630,144000,993430630,6270,6270,6270,6270,0
20230630,143900,993430630,6270,6280,6280,6270,365
20230630,143800,991138820,6280,6280,6280,6280,0
20230630,143700,991138820,6280,6280,6280,6280,0
20230630,143600,991138820,6280,6280,6280,6280,10
20230630,143500,991076020,6290,6290,6290,6290,0
20230630,143400,991076020,6290,6290,6290,6290,0
20230630,143300,991076020,6290,6290,6290,6290,0
20230630,143200,991076020,6290,6290,6290,6290,0
20230630,143100,991076020,6290,6290,6290,6290,2
20230630,143000,991063440,6270,6270,6290,6270,1156
20230630,142900,983815200,6270,6270,6270,6270,0
20230630,142800,983815200,6270,6270,6270,6270,500
20230630,142700,980680200,6270,6270,6270,6270,0
20230630,142600,980680200,6270,6270,6270,6270,15
20230630,142500,980586150,6290,6290,6290,6290,0
20230630,142400,980586150,6290,6290,6290,6290,0
20230630,142300,980586150,6290,6290,6290,6290,0
20230630,142200,980586150,6290,6290,6290,6290,0
20230630,142100,980586150,6290,6290,6290,6290,1
20230630,142000,980579860,6270,6270,6270,6270,0
20230630,141900,980579860,6270,6270,6270,6270,0
20230630,141800,980579860,6270,6270,6270,6270,0
20230630,141700,980579860,6270,6270,6270,6270,275
20230630,141600,978855610,6270,6270,6270,6270,0
20230630,141500,978855610,6270,6260,6270,6250,3504
20230630,141400,956924150,6260,6260,6260,6260,0
20230630,141300,956924150,6260,6260,6260,6260,0
20230630,141200,956924150,6260,6260,6260,6260,0
20230630,141100,956924150,6260,6250,6260,6250,85
20230630,141000,956392650,6260,6250,6260,6250,1050
20230630,140900,949829650,6260,6260,6260,6260,119
20230630,140800,949084710,6260,6260,6260,6260,0
20230630,140700,949084710,6260,6260,6260,6260,0
20230630,140600,949084710,6260,6260,6260,6260,0
20230630,140500,949084710,6260,6260,6260,6260,27
20230630,140400,948915690,6250,6260,6260,6250,891
20230630,140300,943346890,6250,6250,6250,6250,30
20230630,140200,943159390,6270,6270,6270,6270,700
20230630,140100,938770390,6270,6270,6270,6270,0
20230630,140000,938770390,6270,6250,6270,6250,101
20230630,135900,938139120,6260,6260,6260,6260,0
20230630,135800,938139120,6260,6260,6260,6260,0
20230630,135700,938139120,6260,6260,6260,6260,0
20230630,135600,938139120,6260,6260,6260,6260,0
20230630,135500,938139120,6260,6260,6260,6260,0
20230630,135400,938139120,6260,6260,6260,6260,0
20230630,135300,938139120,6260,6260,6260,6260,0
20230630,135200,938139120,6260,6260,6260,6260,0
20230630,135100,938139120,6260,6260,6260,6260,250
20230630,135000,936574120,6250,6250,6250,6250,200
20230630,134900,935324120,6260,6260,6260,6260,31
20230630,134800,935130060,6250,6250,6250,6250,50
20230630,134700,934817560,6250,6250,6250,6250,1
20230630,134600,934811310,6250,6250,6250,6250,300
20230630,134500,932936310,6250,6250,6250,6250,100
20230630,134400,932311310,6250,6250,6250,6250,100
20230630,134300,931686310,6250,6250,6250,6250,100
20230630,134200,931061310,6260,6260,6260,6260,0
20230630,134100,931061310,6260,6260,6260,6260,1
20230630,134000,931055050,6260,6260,6260,6260,0
20230630,133900,931055050,6260,6260,6260,6260,0
20230630,133800,931055050,6260,6260,6260,6260,0
20230630,133700,931055050,6260,6260,6260,6260,2200
20230630,133600,917283050,6250,6250,6250,6250,189
20230630,133500,916101800,6260,6260,6260,6260,0
20230630,133400,916101800,6260,6260,6260,6260,0
20230630,133300,916101800,6260,6260,6260,6260,0
20230630,133200,916101800,6260,6260,6260,6260,0
20230630,133100,916101800,6260,6260,6260,6260,0
20230630,133000,916101800,6260,6260,6260,6260,5
20230630,132900,916070500,6250,6250,6250,6250,623
20230630,132800,912176750,6260,6260,6260,6260,0
20230630,132700,912176750,6260,6260,6260,6260,2
20230630,132600,912164230,6260,6260,6260,6260,0
20230630,132500,912164230,6260,6260,6260,6260,0
20230630,132400,912164230,6260,6260,6260,6260,30
20230630,132300,911976430,6270,6270,6270,6270,0
20230630,132200,911976430,6270,6270,6270,6270,0
20230630,132100,911976430,6270,6270,6270,6270,0
20230630,132000,911976430,6270,6270,6270,6270,1
20230630,131900,911970160,6250,6270,6270,6250,610
20230630,131800,908157600,6270,6270,6270,6270,5
20230630,131700,908126250,6270,6270,6270,6270,5
20230630,131600,908094900,6250,6250,6250,6250,0
20230630,131500,908094900,6250,6250,6250,6250,1120
20230630,131400,901094900,6250,6250,6250,6250,670
20230630,131300,896907400,6270,6270,6270,6270,1
20230630,131200,896901130,6270,6270,6270,6270,0
20230630,131100,896901130,6270,6270,6270,6270,1
20230630,131000,896894860,6270,6270,6270,6270,2
20230630,130900,896882320,6250,6260,6260,6250,2000
20230630,130800,884367320,6270,6270,6270,6270,0
20230630,130700,884367320,6270,6270,6270,6270,0
20230630,130600,884367320,6270,6270,6270,6270,100
20230630,130500,883740320,6270,6270,6270,6270,0
20230630,130400,883740320,6270,6270,6270,6270,0
20230630,130300,883740320,6270,6270,6270,6270,94
20230630,130200,883150940,6270,6270,6270,6270,2
20230630,130100,883138400,6270,6270,6270,6270,2
20230630,130000,883125860,6250,6250,6250,6250,76
20230630,125900,882650860,6250,6250,6250,6250,1
20230630,125800,882644610,6270,6250,6270,6250,13
20230630,125700,882563320,6250,6250,6250,6250,0
20230630,125600,882563320,6250,6250,6250,6250,0
20230630,125500,882563320,6250,6250,6250,6250,0
20230630,125400,882563320,6250,6250,6250,6250,702
20230630,125300,878175820,6270,6270,6270,6270,0
20230630,125200,878175820,6270,6270,6270,6270,25
20230630,125100,878019070,6270,6270,6270,6270,0
20230630,125000,878019070,6270,6270,6270,6270,0
20230630,124900,878019070,6270,6270,6270,6270,108
20230630,124800,877341910,6270,6270,6270,6270,30
20230630,124700,877153810,6270,6270,6270,6270,0
20230630,124600,877153810,6270,6270,6270,6270,0
20230630,124500,877153810,6270,6270,6270,6270,0
20230630,124400,877153810,6270,6270,6270,6270,0
20230630,124300,877153810,6270,6270,6270,6270,10
20230630,124200,877091110,6250,6250,6250,6250,0
20230630,124100,877091110,6250,6250,6250,6250,0
20230630,124000,877091110,6250,6250,6250,6250,0
20230630,123900,877091110,6250,6250,6250,6250,1903
20230630,123800,865197360,6250,6260,6260,6250,221
20230630,123700,863816010,6270,6270,6270,6270,0
20230630,123600,863816010,6270,6270,6270,6270,0
20230630,123500,863816010,6270,6270,6270,6270,0
20230630,123400,863816010,6270,6270,6270,6270,97
20230630,123300,863207820,6270,6270,6270,6270,0
20230630,123200,863207820,6270,6270,6270,6270,0
20230630,123100,863207820,6270,6270,6270,6270,0
20230630,123000,863207820,6270,6270,6270,6270,8
20230630,122900,863157660,6240,6250,6250,6240,404
20230630,122800,860632690,6240,6250,6250,6240,16
20230630,122700,860532700,6250,6250,6250,6250,0
20230630,122600,860532700,6250,6250,6250,6250,0
20230630,122500,860532700,6250,6250,6250,6250,0
20230630,122400,860532700,6250,6240,6250,6240,1530
20230630,122300,850974370,6250,6250,6250,6250,45
20230630,122200,850693120,6240,6240,6240,6240,0
20230630,122100,850693120,6240,6240,6240,6240,0
20230630,122000,850693120,6240,6240,6240,6240,0
20230630,121900,850693120,6240,6240,6240,6240,1720
20230630,121800,839960320,6250,6240,6250,6240,124
20230630,121700,839186260,6240,6250,6250,6240,2291
20230630,121600,824889920,6240,6240,6240,6240,0
20230630,121500,824889920,6240,6240,6240,6240,0
20230630,121400,824889920,6240,6240,6240,6240,0
20230630,121300,824889920,6240,6250,6250,6240,4000
20230630,121200,799928370,6300,6300,6300,6300,25
20230630,121100,799770870,6300,6300,6300,6300,0
20230630,121000,799770870,6300,6300,6300,6300,0
20230630,120900,799770870,6300,6290,6300,6290,108
20230630,120800,799091400,6270,6270,6270,6270,0
20230630,120700,799091400,6270,6270,6270,6270,1
20230630,120600,799085130,6270,6270,6270,6270,26
20230630,120500,798922110,6270,6270,6270,6270,0
20230630,120400,798922110,6270,6270,6270,6270,0
20230630,120300,798922110,6270,6270,6270,6270,0
20230630,120200,798922110,6270,6270,6270,6270,0
20230630,120100,798922110,6270,6270,6270,6270,0
20230630,120000,798922110,6270,6250,6270,6240,2008
20230630,115900,786373130,6260,6260,6260,6260,0
20230630,115800,786373130,6260,6260,6260,6260,41
20230630,115700,786116470,6260,6260,6260,6260,0
20230630,115600,786116470,6260,6260,6260,6260,1
20230630,115500,786110210,6280,6280,6280,6280,0
20230630,115400,786110210,6280,6290,6290,6280,12
20230630,115300,786034790,6250,6270,6270,6250,6000
20230630,115200,748486350,6270,6300,6300,6270,21
20230630,115100,748354650,6310,6310,6310,6310,0
20230630,115000,748354650,6310,6310,6310,6310,0
20230630,114900,748354650,6310,6310,6310,6310,0
20230630,114800,748354650,6310,6310,6310,6310,86
20230630,114700,747811990,6310,6310,6310,6310,0
20230630,114600,747811990,6310,6310,6310,6310,1
20230630,114500,747805680,6310,6300,6310,6300,504
20230630,114400,744630440,6290,6290,6290,6290,1000
20230630,114300,738340440,6290,6290,6290,6290,0
20230630,114200,738340440,6290,6290,6290,6290,0
20230630,114100,738340440,6290,6290,6290,6290,10
20230630,114000,738277540,6290,6280,6290,6280,1001
20230630,113900,731991250,6270,6260,6270,6260,1225
20230630,113800,724311750,6250,6250,6250,6250,70
20230630,113700,723874250,6250,6250,6250,6250,0
20230630,113600,723874250,6250,6250,6250,6250,0
20230630,113500,723874250,6250,6250,6250,6250,472
20230630,113400,720924250,6260,6260,6260,6260,0
20230630,113300,720924250,6260,6250,6260,6240,1484
20230630,113200,711641350,6240,6280,6280,6240,231
20230630,113100,710199110,6280,6260,6280,6260,1000
20230630,113000,703934870,6250,6250,6250,6250,591
20230630,112900,700241120,6250,6230,6250,6230,1000
20230630,112800,693991850,6220,6220,6220,6220,420
20230630,112700,691379450,6220,6220,6220,6220,31
20230630,112600,691186630,6220,6230,6240,6220,22
20230630,112500,691049570,6220,6230,6230,6220,448
20230630,112400,688262990,6230,6220,6230,6210,1323
20230630,112300,680036180,6220,6220,6220,6220,127
20230630,112200,679246240,6220,6220,6220,6220,2
20230630,112100,679233800,6220,6220,6220,6220,2
20230630,112000,679221360,6220,6230,6230,6220,68
20230630,111900,678798050,6220,6220,6220,6220,0
20230630,111800,678798050,6220,6220,6220,6220,250
20230630,111700,677243050,6220,6230,6230,6220,60
20230630,111600,676869350,6230,6230,6230,6230,493
20230630,111500,673797960,6230,6220,6230,6210,1010
20230630,111400,667518530,6230,6230,6240,6230,97
20230630,111300,666914150,6220,6220,6220,6220,45
20230630,111200,666634250,6230,6230,6230,6230,0
20230630,111100,666634250,6230,6230,6230,6230,10
20230630,111000,666571950,6240,6220,6240,6220,120
20230630,110900,665823350,6220,6220,6220,6220,0
20230630,110800,665823350,6220,6220,6220,6220,346
20230630,110700,663671230,6210,6240,6240,6210,7065
20230630,110600,619729550,6240,6250,6250,6240,76
20230630,110500,619255260,6250,6250,6250,6250,20
20230630,110400,619130260,6240,6250,6250,6240,139
20230630,110300,618262510,6240,6240,6240,6240,71
20230630,110200,617819470,6240,6240,6240,6240,80
20230630,110100,617320270,6250,6250,6250,6250,45
20230630,110000,617039020,6250,6260,6260,6250,155
20230630,105900,616070230,6250,6250,6250,6250,233
20230630,105800,614613980,6250,6250,6250,6250,0
20230630,105700,614613980,6250,6250,6250,6250,130
20230630,105600,613801480,6250,6250,6250,6250,125
20230630,105500,613020230,6250,6250,6250,6250,274
20230630,105400,611307730,6250,6250,6250,6250,0
20230630,105300,611307730,6250,6250,6250,6240,793
20230630,105200,606359060,6230,6270,6270,6230,2507
20230630,105100,590726380,6240,6240,6240,6240,228
20230630,105000,589303660,6250,6250,6250,6250,33
20230630,104900,589097410,6240,6250,6250,6240,1040
20230630,104800,582601840,6250,6250,6250,6250,757
20230630,104700,577870590,6280,6280,6280,6280,1
20230630,104600,577864310,6260,6260,6260,6260,232
20230630,104500,576411990,6260,6260,6260,6260,2
20230630,104400,576399470,6240,6250,6250,6240,1000
20230630,104300,570152360,6260,6280,6280,6260,167
20230630,104200,569106920,6280,6300,6300,6230,5106
20230630,104100,537225500,6270,6260,6270,6260,253
20230630,104000,535639490,6260,6260,6260,6250,221
20230630,103900,534258140,6260,6270,6270,6260,1918
20230630,103800,522232800,6290,6280,6290,6280,110
20230630,103700,521541900,6280,6300,6310,6270,242
20230630,103600,520017960,6280,6280,6280,6280,1
20230630,103500,520011680,6300,6270,6300,6270,308
20230630,103400,518079490,6280,6280,6280,6280,0
20230630,103300,518079490,6280,6280,6280,6280,0
20230630,103200,518079490,6280,6280,6280,6280,0
20230630,103100,518079490,6280,6280,6280,6280,0
20230630,103000,518079490,6280,6280,6280,6280,6
20230630,102900,518041810,6270,6260,6270,6260,1289
20230630,102800,509960780,6240,6260,6260,6240,5380
20230630,102700,476342470,6260,6270,6270,6260,468
20230630,102600,473412690,6270,6260,6270,6250,2029
20230630,102500,460731270,6250,6300,6300,6250,3586
20230630,102400,438279490,6300,6280,6300,6270,702
20230630,102300,433877530,6270,6280,6280,6270,2300
20230630,102200,419448310,6310,6310,6310,6310,0
20230630,102100,419448310,6310,6310,6310,6310,0
20230630,102000,419448310,6310,6310,6310,6310,0
20230630,101900,419448310,6310,6300,6310,6270,4341
20230630,101800,392180980,6310,6310,6310,6310,1
20230630,101700,392174670,6300,6310,6310,6300,57
20230630,101600,391815500,6310,6310,6310,6310,0
20230630,101500,391815500,6310,6310,6310,6310,40
20230630,101400,391563100,6310,6320,6320,6310,43
20230630,101300,391291670,6320,6320,6320,6320,0
20230630,101200,391291670,6320,6320,6320,6320,0
20230630,101100,391291670,6320,6320,6320,6320,0
20230630,101000,391291670,6320,6320,6320,6320,20
20230630,100900,391165270,6300,6300,6300,6300,0
20230630,100800,391165270,6300,6300,6300,6300,85
20230630,100700,390629770,6300,6300,6300,6300,999
20230630,100600,384336070,6300,6300,6300,6300,1001
20230630,100500,378029770,6300,6300,6300,6300,100
20230630,100400,377399770,6300,6290,6300,6290,3687
20230630,100300,354171770,6290,6290,6290,6290,40
20230630,100200,353920170,6290,6290,6290,6290,205
20230630,100100,352630720,6290,6280,6300,6280,1220
20230630,100000,344956100,6300,6300,6300,6290,7744
20230630,095900,296207490,6300,6310,6310,6300,13769
20230630,095800,209461500,6310,6310,6310,6310,0
20230630,095700,209461500,6310,6310,6310,6310,0
20230630,095600,209461500,6310,6310,6310,6310,100
20230630,095500,208830500,6310,6310,6310,6310,1051
20230630,095400,202198690,6320,6320,6320,6310,425
20230630,095300,199515770,6310,6310,6320,6310,3293
20230630,095200,178736730,6330,6330,6330,6320,1639
20230630,095100,168378190,6320,6320,6320,6320,0
20230630,095000,168378190,6320,6320,6320,6320,451
20230630,094900,165527870,6320,6330,6330,6320,423
20230630,094800,162854410,6320,6320,6320,6320,390
20230630,094700,160389610,6340,6340,6340,6340,0
20230630,094600,160389610,6340,6340,6340,6340,7
20230630,094500,160345230,6340,6340,6340,6340,0
20230630,094400,160345230,6340,6340,6340,6340,5
20230630,094300,160313530,6340,6340,6340,6320,348
20230630,094200,158109330,6350,6350,6350,6350,5
20230630,094100,158077580,6350,6350,6350,6350,1
20230630,094000,158071230,6350,6350,6360,6350,183
20230630,093900,156909160,6350,6330,6350,6330,22
20230630,093800,156769660,6350,6350,6350,6350,5
20230630,093700,156737910,6350,6350,6350,6350,102
20230630,093600,156090210,6360,6360,6360,6360,0
20230630,093500,156090210,6360,6360,6360,6360,9
20230630,093400,156032970,6360,6360,6360,6360,0
20230630,093300,156032970,6360,6340,6360,6340,40
20230630,093200,155778950,6350,6350,6350,6350,1
20230630,093100,155772600,6350,6320,6350,6320,534
20230630,093000,152397630,6320,6320,6320,6320,22
20230630,092900,152258590,6320,6340,6340,6320,1822
20230630,092800,140743480,6360,6330,6360,6330,51
20230630,092700,140420620,6320,6320,6320,6320,215
20230630,092600,139061820,6360,6320,6360,6320,380
20230630,092500,136657980,6340,6340,6340,6340,0
20230630,092400,136657980,6340,6340,6340,6340,55
20230630,092300,136309280,6340,6330,6340,6330,168
20230630,092200,135245730,6330,6350,6350,6330,9
20230630,092100,135188680,6340,6350,6350,6340,11
20230630,092000,135118860,6320,6330,6350,6300,7121
20230630,091900,90170790,6350,6350,6350,6350,0
20230630,091800,90170790,6350,6340,6350,6330,1852
20230630,091700,78447540,6340,6340,6340,6340,194
20230630,091600,77217580,6350,6330,6350,6330,142
20230630,091500,76318420,6330,6330,6340,6330,479
20230630,091400,73286340,6330,6340,6340,6330,562
20230630,091300,69728690,6350,6330,6350,6330,101
20230630,091200,69089340,6330,6340,6340,6330,200
20230630,091100,67822640,6380,6340,6380,6340,1316
20230630,091000,59469340,6350,6370,6370,6340,3155
20230630,090900,39404220,6400,6390,6400,6370,304
20230630,090800,37466920,6390,6380,6400,6370,304
20230630,090700,35529700,6380,6380,6410,6370,506
20230630,090600,32305510,6410,6410,6410,6410,0
20230630,090500,32305510,6410,6410,6410,6410,2
20230630,090400,32292690,6370,6400,6400,6370,783
20230630,090300,27296220,6400,6400,6400,6390,108
20230630,090200,26605060,6390,6390,6390,6390,311
20230630,090100,24617770,6360,6400,6400,6350,887
20230630,090000,18945980,6410,6490,6500,6400,2928