KissMeData/036620/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190900,4137820335,4170,4170,4170,4170,12539
20230630,190800,4137820335,4170,4170,4170,4170,0
20230630,190700,4137820335,4170,4170,4170,4170,0
20230630,190600,4137820335,4170,4170,4170,4170,0
20230630,190500,4137820335,4170,4170,4170,4170,0
20230630,190400,4137820335,4170,4170,4170,4170,0
20230630,190300,4137820335,4170,4170,4170,4170,0
20230630,190200,4137820335,4170,4170,4170,4170,0
20230630,190100,4137820335,4170,4170,4170,4170,0
20230630,190000,4137820335,4170,4170,4170,4170,0
20230630,185900,4137820335,4170,4170,4170,4170,0
20230630,185800,4137820335,4170,4170,4170,4170,0
20230630,185700,4137820335,4170,4170,4170,4170,0
20230630,185600,4137820335,4170,4170,4170,4170,0
20230630,185500,4137820335,4170,4170,4170,4170,0
20230630,185400,4137820335,4170,4170,4170,4170,0
20230630,185300,4137820335,4170,4170,4170,4170,0
20230630,185200,4137820335,4170,4170,4170,4170,0
20230630,185100,4137820335,4170,4170,4170,4170,0
20230630,185000,4137820335,4170,4170,4170,4170,0
20230630,184900,4137820335,4170,4170,4170,4170,0
20230630,184800,4137820335,4170,4170,4170,4170,0
20230630,184700,4137820335,4170,4170,4170,4170,0
20230630,184600,4137820335,4170,4170,4170,4170,0
20230630,184500,4137820335,4170,4170,4170,4170,0
20230630,184400,4137820335,4170,4170,4170,4170,0
20230630,184300,4137820335,4170,4170,4170,4170,0
20230630,184200,4137820335,4170,4170,4170,4170,0
20230630,184100,4137820335,4170,4170,4170,4170,0
20230630,184000,4137820335,4170,4170,4170,4170,0
20230630,183900,4137820335,4170,4170,4170,4170,12539
20230630,183800,4137820335,4170,4170,4170,4170,0
20230630,183700,4137820335,4170,4170,4170,4170,0
20230630,183600,4137820335,4170,4170,4170,4170,0
20230630,183500,4137820335,4170,4170,4170,4170,0
20230630,183400,4137820335,4170,4170,4170,4170,0
20230630,183300,4137820335,4170,4170,4170,4170,0
20230630,183200,4137820335,4170,4170,4170,4170,0
20230630,183100,4137820335,4170,4170,4170,4170,0
20230630,183000,4137820335,4170,4170,4170,4170,0
20230630,182900,4137820335,4170,4170,4170,4170,0
20230630,182800,4137820335,4170,4170,4170,4170,0
20230630,182700,4137820335,4170,4170,4170,4170,0
20230630,182600,4137820335,4170,4170,4170,4170,0
20230630,182500,4137820335,4170,4170,4170,4170,0
20230630,182400,4137820335,4170,4170,4170,4170,0
20230630,182300,4137820335,4170,4170,4170,4170,0
20230630,182200,4137820335,4170,4170,4170,4170,0
20230630,182100,4137820335,4170,4170,4170,4170,0
20230630,182000,4137820335,4170,4170,4170,4170,0
20230630,181900,4137820335,4170,4170,4170,4170,0
20230630,181800,4137820335,4170,4170,4170,4170,0
20230630,181700,4137820335,4170,4170,4170,4170,0
20230630,181600,4137820335,4170,4170,4170,4170,0
20230630,181500,4137820335,4170,4170,4170,4170,0
20230630,181400,4137820335,4170,4170,4170,4170,0
20230630,181300,4137820335,4170,4170,4170,4170,0
20230630,181200,4137820335,4170,4170,4170,4170,0
20230630,181100,4137820335,4170,4170,4170,4170,0
20230630,181000,4137820335,4170,4170,4170,4170,0
20230630,180900,4137820335,4170,4170,4170,4170,12539
20230630,180800,4137820335,4170,4170,4170,4170,0
20230630,180700,4137820335,4170,4170,4170,4170,0
20230630,180600,4137820335,4170,4170,4170,4170,0
20230630,180500,4137820335,4170,4170,4170,4170,0
20230630,180400,4137820335,4170,4170,4170,4170,0
20230630,180300,4137820335,4170,4170,4170,4170,0
20230630,180200,4137820335,4170,4170,4170,4170,0
20230630,180100,4137820335,4170,4170,4170,4170,0
20230630,180000,4137820335,4170,4170,4170,4170,0
20230630,175900,4137820335,4170,4170,4170,4170,0
20230630,175800,4137820335,4170,4170,4170,4170,0
20230630,175700,4137820335,4170,4170,4170,4170,0
20230630,175600,4137820335,4170,4170,4170,4170,0
20230630,175500,4137820335,4170,4170,4170,4170,0
20230630,175400,4137820335,4170,4170,4170,4170,0
20230630,175300,4137820335,4170,4170,4170,4170,0
20230630,175200,4137820335,4170,4170,4170,4170,0
20230630,175100,4137820335,4170,4170,4170,4170,0
20230630,175000,4137820335,4170,4170,4170,4170,0
20230630,174900,4137820335,4170,4170,4170,4170,0
20230630,174800,4137820335,4170,4170,4170,4170,0
20230630,174700,4137820335,4170,4170,4170,4170,0
20230630,174600,4137820335,4170,4170,4170,4170,0
20230630,174500,4137820335,4170,4170,4170,4170,0
20230630,174400,4137820335,4170,4170,4170,4170,0
20230630,174300,4137820335,4170,4170,4170,4170,0
20230630,174200,4137820335,4170,4170,4170,4170,0
20230630,174100,4137820335,4170,4170,4170,4170,0
20230630,174000,4137820335,4170,4170,4170,4170,0
20230630,173900,4137820335,4170,4170,4170,4170,12539
20230630,173800,4137820335,4170,4170,4170,4170,0
20230630,173700,4137820335,4170,4170,4170,4170,0
20230630,173600,4137820335,4170,4170,4170,4170,0
20230630,173500,4137820335,4170,4170,4170,4170,0
20230630,173400,4137820335,4170,4170,4170,4170,0
20230630,173300,4137820335,4170,4170,4170,4170,0
20230630,173200,4137820335,4170,4170,4170,4170,0
20230630,173100,4137820335,4170,4170,4170,4170,0
20230630,173000,4137820335,4170,4170,4170,4170,0
20230630,172900,4137820335,4170,4170,4170,4170,0
20230630,172800,4137820335,4170,4170,4170,4170,0
20230630,172700,4137820335,4170,4170,4170,4170,0
20230630,172600,4137820335,4170,4170,4170,4170,0
20230630,172500,4137820335,4170,4170,4170,4170,0
20230630,172400,4137820335,4170,4170,4170,4170,0
20230630,172300,4137820335,4170,4170,4170,4170,0
20230630,172200,4137820335,4170,4170,4170,4170,0
20230630,172100,4137820335,4170,4170,4170,4170,0
20230630,172000,4137820335,4170,4170,4170,4170,0
20230630,171900,4137820335,4170,4170,4170,4170,0
20230630,171800,4137820335,4170,4170,4170,4170,0
20230630,171700,4137820335,4170,4170,4170,4170,0
20230630,171600,4137820335,4170,4170,4170,4170,0
20230630,171500,4137820335,4170,4170,4170,4170,0
20230630,171400,4137820335,4170,4170,4170,4170,0
20230630,171300,4137820335,4170,4170,4170,4170,0
20230630,171200,4137820335,4170,4170,4170,4170,0
20230630,171100,4137820335,4170,4170,4170,4170,0
20230630,171000,4137820335,4170,4170,4170,4170,0
20230630,170900,4137820335,4170,4170,4170,4170,12539
20230630,170800,4137820335,4170,4170,4170,4170,0
20230630,170700,4137820335,4170,4170,4170,4170,0
20230630,170600,4137820335,4170,4170,4170,4170,0
20230630,170500,4137820335,4170,4170,4170,4170,0
20230630,170400,4137820335,4170,4170,4170,4170,0
20230630,170300,4137820335,4170,4170,4170,4170,0
20230630,170200,4137820335,4170,4170,4170,4170,0
20230630,170100,4137820335,4170,4170,4170,4170,0
20230630,170000,4137820335,4170,4170,4170,4170,0
20230630,165900,4137820335,4170,4170,4170,4170,0
20230630,165800,4137820335,4170,4170,4170,4170,0
20230630,165700,4137820335,4170,4170,4170,4170,0
20230630,165600,4137820335,4170,4170,4170,4170,0
20230630,165500,4137820335,4170,4170,4170,4170,0
20230630,165400,4137820335,4170,4170,4170,4170,0
20230630,165300,4137820335,4170,4170,4170,4170,0
20230630,165200,4137820335,4170,4170,4170,4170,0
20230630,165100,4137820335,4170,4170,4170,4170,0
20230630,165000,4137820335,4170,4170,4170,4170,0
20230630,164900,4137820335,4170,4170,4170,4170,0
20230630,164800,4137820335,4170,4170,4170,4170,0
20230630,164700,4137820335,4170,4170,4170,4170,0
20230630,164600,4137820335,4170,4170,4170,4170,0
20230630,164500,4137820335,4170,4170,4170,4170,0
20230630,164400,4137820335,4170,4170,4170,4170,0
20230630,164300,4137820335,4170,4170,4170,4170,0
20230630,164200,4137820335,4170,4170,4170,4170,0
20230630,164100,4137820335,4170,4170,4170,4170,0
20230630,164000,4137820335,4170,4170,4170,4170,0
20230630,163900,4137820335,4170,4170,4170,4170,12539
20230630,163800,4137820335,4170,4170,4170,4170,0
20230630,163700,4137820335,4170,4170,4170,4170,0
20230630,163600,4137820335,4170,4170,4170,4170,0
20230630,163500,4137820335,4170,4170,4170,4170,0
20230630,163400,4137820335,4170,4170,4170,4170,0
20230630,163300,4137820335,4170,4170,4170,4170,0
20230630,163200,4137820335,4170,4170,4170,4170,0
20230630,163100,4137820335,4170,4170,4170,4170,0
20230630,163000,4137820335,4170,4170,4170,4170,0
20230630,162900,4137820335,4170,4170,4170,4170,0
20230630,162800,4137820335,4170,4170,4170,4170,0
20230630,162700,4137820335,4170,4170,4170,4170,0
20230630,162600,4137820335,4170,4170,4170,4170,0
20230630,162500,4137820335,4170,4170,4170,4170,0
20230630,162400,4137820335,4170,4170,4170,4170,0
20230630,162300,4137820335,4170,4170,4170,4170,0
20230630,162200,4137820335,4170,4170,4170,4170,0
20230630,162100,4137820335,4170,4170,4170,4170,0
20230630,162000,4137820335,4170,4170,4170,4170,0
20230630,161900,4137820335,4170,4170,4170,4170,0
20230630,161800,4137820335,4170,4170,4170,4170,0
20230630,161700,4137820335,4170,4170,4170,4170,0
20230630,161600,4137820335,4170,4170,4170,4170,0
20230630,161500,4137820335,4170,4170,4170,4170,0
20230630,161400,4137820335,4170,4170,4170,4170,0
20230630,161300,4137820335,4170,4170,4170,4170,0
20230630,161200,4137820335,4170,4170,4170,4170,0
20230630,161100,4137820335,4170,4170,4170,4170,0
20230630,161000,4137820335,4170,4170,4170,4170,0
20230630,160900,4137820335,4170,4170,4170,4170,12539
20230630,160800,4137820335,4170,4170,4170,4170,0
20230630,160700,4137820335,4170,4170,4170,4170,0
20230630,160600,4137820335,4170,4170,4170,4170,0
20230630,160500,4137820335,4170,4170,4170,4170,0
20230630,160400,4137820335,4170,4170,4170,4170,0
20230630,160300,4137820335,4170,4170,4170,4170,0
20230630,160200,4137820335,4170,4170,4170,4170,0
20230630,160100,4137820335,4170,4170,4170,4170,0
20230630,160000,4137820335,4170,4170,4170,4170,0
20230630,155900,4137820335,4170,4170,4170,4170,0
20230630,155800,4137820335,4170,4170,4170,4170,0
20230630,155700,4137820335,4170,4170,4170,4170,0
20230630,155600,4137820335,4170,4170,4170,4170,0
20230630,155500,4137820335,4170,4170,4170,4170,0
20230630,155400,4137820335,4170,4170,4170,4170,0
20230630,155300,4137820335,4170,4170,4170,4170,0
20230630,155200,4137820335,4170,4170,4170,4170,0
20230630,155100,4137820335,4170,4170,4170,4170,0
20230630,155000,4137820335,4170,4170,4170,4170,0
20230630,154900,4137820335,4170,4170,4170,4170,0
20230630,154800,4137820335,4170,4170,4170,4170,0
20230630,154700,4137820335,4170,4170,4170,4170,0
20230630,154600,4137820335,4170,4170,4170,4170,0
20230630,154500,4137820335,4170,4170,4170,4170,0
20230630,154400,4137820335,4170,4170,4170,4170,0
20230630,154300,4137820335,4170,4170,4170,4170,0
20230630,154200,4137820335,4170,4170,4170,4170,0
20230630,154100,4137820335,4170,4170,4170,4170,0
20230630,154000,4137820335,4170,4170,4170,4170,0
20230630,153900,4137820335,4170,4170,4170,4170,12539
20230630,153800,4137820335,4170,4170,4170,4170,0
20230630,153700,4137820335,4170,4170,4170,4170,0
20230630,153600,4137820335,4170,4170,4170,4170,0
20230630,153500,4137820335,4170,4170,4170,4170,0
20230630,153400,4137820335,4170,4170,4170,4170,0
20230630,153300,4137820335,4170,4170,4170,4170,0
20230630,153200,4137820335,4170,4170,4170,4170,0
20230630,153100,4137820335,4170,4170,4170,4170,0
20230630,153000,4137820335,4170,4170,4170,4170,12539
20230630,152900,4085532705,4165,4165,4165,4165,0
20230630,152800,4085532705,4165,4165,4165,4165,0
20230630,152700,4085532705,4165,4165,4165,4165,0
20230630,152600,4085532705,4165,4165,4165,4165,0
20230630,152500,4085532705,4165,4165,4165,4165,0
20230630,152400,4085532705,4165,4165,4165,4165,0
20230630,152300,4085532705,4165,4165,4165,4165,0
20230630,152200,4085532705,4165,4165,4165,4165,0
20230630,152100,4085532705,4165,4165,4165,4165,0
20230630,152000,4085532705,4165,4165,4165,4165,0
20230630,151900,4085532705,4165,4165,4165,4150,989
20230630,151800,4081418180,4165,4165,4170,4140,5492
20230630,151700,4058593605,4170,4165,4170,4160,1480
20230630,151600,4052430710,4165,4165,4165,4165,225
20230630,151500,4051493585,4160,4155,4165,4155,1069
20230630,151400,4047048525,4155,4155,4155,4155,227
20230630,151300,4046105340,4155,4135,4155,4130,2450
20230630,151200,4035980375,4130,4150,4150,4130,4006
20230630,151100,4019408815,4155,4155,4155,4155,254
20230630,151000,4018353445,4155,4150,4155,4150,2282
20230630,150900,4008875785,4155,4150,4155,4150,86
20230630,150800,4008518480,4155,4155,4155,4155,289
20230630,150700,4007317685,4145,4145,4150,4145,2744
20230630,150600,3995942495,4145,4145,4150,4145,262
20230630,150500,3994856445,4150,4145,4150,4145,2641
20230630,150400,3983908655,4145,4150,4150,4145,941
20230630,150300,3980005235,4155,4155,4155,4155,172
20230630,150200,3979290575,4160,4155,4160,4155,343
20230630,150100,3977864060,4160,4160,4165,4155,518
20230630,150000,3975708790,4165,4150,4165,4150,1486
20230630,145900,3969523550,4150,4160,4160,4145,1232
20230630,145800,3964411830,4160,4160,4160,4150,357
20230630,145700,3962927470,4165,4165,4170,4150,998
20230630,145600,3958772525,4155,4155,4170,4155,859
20230630,145500,3955198870,4170,4155,4175,4150,1927
20230630,145400,3947165260,4155,4165,4165,4145,1593
20230630,145300,3940549560,4155,4170,4175,4150,6470
20230630,145200,3913568115,4170,4165,4170,4160,5195
20230630,145100,3891938345,4170,4160,4170,4160,3786
20230630,145000,3876169560,4160,4165,4165,4155,1025
20230630,144900,3871905620,4160,4165,4165,4150,926
20230630,144800,3868051730,4165,4160,4165,4155,682
20230630,144700,3865212865,4160,4150,4160,4150,4041
20230630,144600,3848404545,4160,4160,4160,4150,5665
20230630,144500,3824888835,4165,4155,4165,4155,2227
20230630,144400,3815628900,4155,4160,4160,4155,1782
20230630,144300,3808219610,4160,4155,4160,4155,843
20230630,144200,3804713400,4155,4145,4160,4145,759
20230630,144100,3801560955,4145,4150,4160,4145,1092
20230630,144000,3797024905,4145,4145,4150,4140,1126
20230630,143900,3792356665,4145,4150,4150,4140,2427
20230630,143800,3782298520,4150,4145,4155,4145,892
20230630,143700,3778595830,4150,4150,4155,4150,2503
20230630,143600,3768206145,4155,4155,4160,4150,1440
20230630,143500,3762221515,4155,4160,4160,4155,925
20230630,143400,3758375725,4160,4160,4165,4155,1314
20230630,143300,3752909375,4160,4160,4165,4155,820
20230630,143200,3749495380,4155,4160,4160,4155,813
20230630,143100,3746113765,4155,4160,4165,4150,970
20230630,143000,3742075840,4155,4165,4165,4155,4265
20230630,142900,3724326620,4160,4155,4165,4155,1841
20230630,142800,3716660765,4165,4160,4165,4155,1457
20230630,142700,3710596990,4155,4160,4165,4155,1201
20230630,142600,3705598395,4160,4160,4165,4155,1491
20230630,142500,3699394640,4165,4160,4165,4160,1159
20230630,142400,3694570420,4160,4165,4165,4160,532
20230630,142300,3692356095,4165,4165,4165,4150,1162
20230630,142200,3687521625,4160,4170,4170,4155,840
20230630,142100,3684024840,4165,4155,4165,4155,6065
20230630,142000,3658812660,4150,4155,4155,4150,1586
20230630,141900,3652224455,4155,4160,4160,4150,1532
20230630,141800,3645859580,4160,4155,4160,4155,3030
20230630,141700,3633257770,4155,4155,4160,4155,723
20230630,141600,3630251590,4160,4145,4160,4145,2112
20230630,141500,3621473150,4150,4150,4155,4150,1365
20230630,141400,3615806245,4150,4150,4150,4145,829
20230630,141300,3612367025,4150,4145,4150,4140,1973
20230630,141200,3604186235,4145,4150,4150,4135,2676
20230630,141100,3593099310,4145,4145,4145,4125,7943
20230630,141000,3560183920,4140,4145,4145,4140,951
20230630,140900,3556244390,4140,4140,4145,4125,2408
20230630,140800,3546277720,4130,4145,4145,4130,1108
20230630,140700,3541690575,4145,4145,4145,4140,1488
20230630,140600,3535523910,4145,4140,4145,4130,6904
20230630,140500,3506936685,4145,4145,4145,4130,871
20230630,140400,3503330760,4140,4140,4145,4130,627
20230630,140300,3500733695,4140,4130,4140,4125,1118
20230630,140200,3496109235,4130,4140,4145,4130,438
20230630,140100,3494296515,4150,4140,4150,4135,602
20230630,140000,3491802190,4140,4140,4145,4135,705
20230630,135900,3488882230,4135,4135,4140,4130,484
20230630,135800,3486880670,4140,4135,4145,4135,591
20230630,135700,3484434290,4135,4130,4135,4125,429
20230630,135600,3482661325,4130,4135,4140,4130,405
20230630,135500,3480986265,4135,4140,4145,4135,730
20230630,135400,3477964315,4135,4135,4140,4130,777
20230630,135300,3474752160,4135,4135,4135,4135,251
20230630,135200,3473714275,4135,4125,4140,4125,1101
20230630,135100,3469166240,4145,4135,4145,4125,3001
20230630,135000,3456737685,4140,4140,4140,4130,760
20230630,134900,3453594825,4135,4130,4135,4125,989
20230630,134800,3449507575,4125,4130,4130,4120,453
20230630,134700,3447638130,4120,4125,4125,4115,953
20230630,134600,3443712590,4120,4115,4125,4115,350
20230630,134500,3442269885,4120,4115,4120,4095,716
20230630,134400,3439324385,4090,4115,4120,4090,5479
20230630,134300,3416814690,4115,4120,4125,4115,597
20230630,134200,3414354315,4120,4115,4120,4115,437
20230630,134100,3412554255,4115,4115,4120,4115,243
20230630,134000,3411554105,4115,4120,4125,4115,1257
20230630,133900,3406376615,4115,4120,4125,4115,6268
20230630,133800,3380581955,4115,4120,4120,4115,394
20230630,133700,3378959930,4120,4120,4125,4115,1401
20230630,133600,3373187945,4120,4120,4120,4115,297
20230630,133500,3371964420,4115,4115,4120,4115,222
20230630,133400,3371050220,4115,4125,4125,4115,509
20230630,133300,3368952000,4120,4120,4120,4120,195
20230630,133200,3368148600,4120,4115,4120,4110,694
20230630,133100,3365292690,4115,4120,4120,4115,684
20230630,133000,3362475485,4120,4110,4120,4110,174
20230630,132900,3361759780,4115,4115,4115,4105,609
20230630,132800,3359257160,4115,4120,4120,4115,427
20230630,132700,3357498260,4115,4115,4115,4110,1073
20230630,132600,3353087660,4115,4105,4125,4105,879
20230630,132500,3349467005,4105,4110,4125,4105,2718
20230630,132400,3338291115,4110,4120,4120,4110,494
20230630,132300,3336256645,4125,4120,4125,4120,557
20230630,132200,3333960495,4125,4120,4125,4120,471
20230630,132100,3332017815,4115,4120,4125,4115,448
20230630,132000,3330172160,4120,4125,4130,4115,456
20230630,131900,3328292750,4130,4130,4130,4125,457
20230630,131800,3326406280,4125,4125,4125,4125,170
20230630,131700,3325705030,4125,4120,4125,4115,313
20230630,131600,3324416000,4120,4125,4125,4120,419
20230630,131500,3322689540,4115,4135,4135,4115,241
20230630,131400,3321695780,4135,4125,4135,4115,835
20230630,131300,3318252630,4130,4125,4130,4125,372
20230630,131200,3316716640,4125,4115,4125,4115,1166
20230630,131100,3311908025,4110,4110,4120,4105,2022
20230630,131000,3303584420,4115,4110,4115,4110,244
20230630,130900,3302580850,4115,4115,4120,4110,543
20230630,130800,3300346055,4120,4120,4120,4120,404
20230630,130700,3298681575,4120,4120,4125,4115,752
20230630,130600,3295580850,4125,4130,4130,4120,634
20230630,130500,3292965635,4130,4130,4130,4125,295
20230630,130400,3291747395,4130,4135,4135,4125,227
20230630,130300,3290809500,4125,4135,4135,4125,612
20230630,130200,3288282220,4135,4130,4135,4125,750
20230630,130100,3285183925,4125,4130,4130,4125,235
20230630,130000,3284213925,4130,4135,4135,4125,234
20230630,125900,3283247595,4130,4135,4140,4130,446
20230630,125800,3281403270,4135,4130,4135,4125,354
20230630,125700,3279941310,4130,4140,4140,4125,224
20230630,125600,3279015145,4135,4120,4150,4120,703
20230630,125500,3276106760,4110,4140,4145,4110,3895
20230630,125400,3260010290,4140,4140,4150,4140,443
20230630,125300,3258174075,4140,4145,4150,4140,561
20230630,125200,3255847360,4140,4150,4150,4140,358
20230630,125100,3254362790,4150,4140,4150,4140,171
20230630,125000,3253653670,4145,4140,4150,4140,1984
20230630,124900,3245424285,4140,4140,4145,4140,317
20230630,124800,3244111405,4145,4135,4145,4135,1642
20230630,124700,3237312850,4130,4130,4135,4130,570
20230630,124600,3234958170,4125,4120,4125,4120,170
20230630,124500,3234257385,4125,4125,4125,4125,406
20230630,124400,3232582635,4120,4120,4130,4120,573
20230630,124300,3230218415,4120,4125,4125,4120,317
20230630,124200,3228911530,4125,4120,4125,4115,104
20230630,124100,3228483190,4120,4120,4125,4120,2003
20230630,124000,3220223890,4115,4120,4120,4115,423
20230630,123900,3218483170,4120,4125,4125,4115,250
20230630,123800,3217452780,4125,4115,4125,4105,2301
20230630,123700,3207981855,4115,4115,4115,4115,510
20230630,123600,3205883205,4120,4120,4125,4120,663
20230630,123500,3203151150,4120,4125,4125,4120,614
20230630,123400,3200618510,4125,4120,4130,4120,365
20230630,123300,3199113280,4120,4120,4120,4120,77
20230630,123200,3198796040,4120,4120,4125,4115,2692
20230630,123100,3187693375,4120,4120,4125,4120,171
20230630,123000,3186988845,4125,4115,4125,4115,465
20230630,122900,3185074555,4120,4120,4120,4115,3077
20230630,122800,3172410640,4125,4120,4125,4115,548
20230630,122700,3170154255,4120,4125,4125,4115,536
20230630,122600,3167945090,4120,4125,4125,4115,402
20230630,122500,3166288565,4120,4125,4125,4115,566
20230630,122400,3163957435,4125,4115,4140,4115,722
20230630,122300,3160973665,4115,4110,4135,4110,916
20230630,122200,3157199385,4110,4115,4115,4110,356
20230630,122100,3155735365,4115,4115,4115,4110,251
20230630,122000,3154702650,4110,4120,4120,4100,3124
20230630,121900,3141848705,4115,4115,4115,4115,91
20230630,121800,3141474240,4145,4120,4145,4115,1304
20230630,121700,3136093745,4120,4120,4120,4115,7733
20230630,121600,3104236470,4120,4120,4125,4120,511
20230630,121500,3102129160,4125,4130,4130,4120,299
20230630,121400,3100895305,4125,4125,4125,4120,575
20230630,121300,3098525140,4130,4120,4130,4120,223
20230630,121200,3097604810,4120,4125,4125,4120,419
20230630,121100,3095877440,4120,4120,4125,4120,532
20230630,121000,3093684160,4120,4120,4125,4120,394
20230630,120900,3092059395,4120,4130,4130,4120,220
20230630,120800,3091151450,4135,4125,4135,4120,438
20230630,120700,3089343590,4125,4125,4130,4125,391
20230630,120600,3087729380,4125,4135,4135,4125,307
20230630,120500,3086460730,4140,4135,4140,4135,876
20230630,120400,3082837320,4135,4130,4140,4130,663
20230630,120300,3080095695,4130,4125,4130,4125,171
20230630,120200,3079390205,4125,4120,4125,4115,285
20230630,120100,3078216285,4120,4125,4130,4120,1563
20230630,120000,3071764290,4130,4135,4140,4115,3445
20230630,115900,3057554090,4135,4135,4135,4130,537
20230630,115800,3055334785,4135,4135,4150,4135,499
20230630,115700,3053268445,4135,4140,4140,4130,345
20230630,115600,3051841175,4135,4135,4135,4130,462
20230630,115500,3049930970,4135,4150,4150,4135,767
20230630,115400,3046753615,4150,4135,4155,4135,2842
20230630,115300,3034956515,4140,4130,4155,4125,2476
20230630,115200,3024694355,4125,4125,4130,4125,305
20230630,115100,3023435740,4125,4125,4130,4120,471
20230630,115000,3021492445,4125,4115,4125,4115,331
20230630,114900,3020129750,4115,4125,4130,4115,110
20230630,114800,3019676615,4130,4115,4130,4110,1866
20230630,114700,3011985420,4110,4115,4120,4095,807
20230630,114600,3008665440,4120,4110,4120,4110,623
20230630,114500,3006102355,4115,4100,4115,4100,534
20230630,114400,3003906860,4100,4110,4110,4095,1998
20230630,114300,2995715550,4110,4120,4120,4110,139
20230630,114200,2995143570,4120,4105,4120,4105,964
20230630,114100,2991180120,4110,4105,4110,4100,336
20230630,114000,2989801805,4120,4110,4120,4110,203
20230630,113900,2988965700,4110,4115,4120,4110,792
20230630,113800,2985706150,4115,4115,4120,4115,888
20230630,113700,2982051005,4120,4120,4125,4115,440
20230630,113600,2980238355,4120,4120,4125,4120,361
20230630,113500,2978750365,4125,4125,4135,4125,1573
20230630,113400,2972259530,4125,4125,4140,4125,591
20230630,113300,2969816495,4120,4130,4130,4120,691
20230630,113200,2966968110,4130,4120,4130,4120,530
20230630,113100,2964782010,4125,4130,4130,4120,193
20230630,113000,2963985850,4130,4125,4130,4125,1267
20230630,112900,2958755025,4125,4125,4130,4125,494
20230630,112800,2956715820,4125,4125,4125,4125,506
20230630,112700,2954628570,4125,4120,4125,4115,418
20230630,112600,2952905070,4120,4120,4120,4120,425
20230630,112500,2951154070,4120,4130,4130,4120,806
20230630,112400,2947827175,4130,4120,4135,4115,3762
20230630,112300,2932298280,4120,4115,4120,4115,832
20230630,112200,2928872015,4115,4105,4115,4105,1458
20230630,112100,2922874920,4100,4090,4105,4090,1401
20230630,112000,2917140235,4090,4100,4100,4090,586
20230630,111900,2914739200,4095,4090,4095,4090,1097
20230630,111800,2910252465,4095,4100,4105,4095,709
20230630,111700,2907344220,4105,4095,4105,4095,294
20230630,111600,2906138655,4095,4100,4100,4095,136
20230630,111500,2905581380,4105,4095,4105,4090,883
20230630,111400,2901962915,4095,4085,4095,4080,2088
20230630,111300,2893431440,4080,4070,4080,4070,182
20230630,111200,2892689840,4065,4085,4090,4060,898
20230630,111100,2889032665,4085,4080,4085,4080,207
20230630,111000,2888187690,4075,4100,4100,4075,1881
20230630,110900,2880503560,4095,4095,4095,4085,5120
20230630,110800,2859561720,4090,4095,4095,4090,219
20230630,110700,2858665955,4100,4105,4105,4050,15784
20230630,110600,2794384545,4100,4095,4100,4085,1889
20230630,110500,2786647090,4085,4065,4085,4065,1333
20230630,110400,2781205155,4070,4085,4085,4070,6610
20230630,110300,2754276785,4085,4085,4085,4080,526
20230630,110200,2752128515,4080,4080,4085,4080,915
20230630,110100,2748394810,4080,4085,4085,4080,571
20230630,110000,2746063075,4080,4075,4085,4075,320
20230630,105900,2744756915,4075,4090,4090,4075,1232
20230630,105800,2739730290,4090,4085,4095,4085,1742
20230630,105700,2732611470,4080,4080,4085,4080,1456
20230630,105600,2726670630,4085,4080,4085,4080,1186
20230630,105500,2721829265,4080,4095,4095,4080,5482
20230630,105400,2699429395,4095,4095,4105,4095,1047
20230630,105300,2695137620,4095,4090,4100,4085,1586
20230630,105200,2688651035,4090,4105,4110,4090,9005
20230630,105100,2651772520,4105,4100,4110,4095,672
20230630,105000,2649014935,4085,4090,4095,4085,621
20230630,104900,2646474830,4095,4095,4100,4085,907
20230630,104800,2642762210,4085,4100,4100,4080,6445
20230630,104700,2616408045,4100,4110,4115,4095,2265
20230630,104600,2607109785,4110,4115,4120,4110,761
20230630,104500,2603978055,4125,4110,4125,4095,7350
20230630,104400,2573817720,4105,4120,4125,4105,5742
20230630,104300,2550174565,4125,4135,4135,4125,4767
20230630,104200,2530491080,4140,4145,4145,4130,4560
20230630,104100,2511624730,4150,4145,4150,4145,1301
20230630,104000,2506230410,4145,4145,4150,4140,4856
20230630,103900,2486107815,4145,4155,4155,4145,6695
20230630,103800,2458327350,4155,4150,4160,4150,1550
20230630,103700,2451890265,4155,4155,4160,4150,1043
20230630,103600,2447558230,4155,4170,4170,4155,3919
20230630,103500,2431236455,4170,4185,4190,4170,7295
20230630,103400,2400795520,4190,4220,4220,4185,9597
20230630,103300,2360489810,4215,4205,4225,4200,12473
20230630,103200,2307916820,4200,4180,4200,4175,21925
20230630,103100,2216070545,4180,4175,4180,4165,4397
20230630,103000,2197725090,4175,4180,4180,4170,846
20230630,102900,2194192440,4180,4170,4180,4165,2052
20230630,102800,2185622120,4175,4150,4180,4150,4692
20230630,102700,2166068030,4160,4175,4190,4160,12199
20230630,102600,2115129625,4175,4155,4175,4150,8621
20230630,102500,2079235755,4150,4105,4150,4105,13305
20230630,102400,2024247455,4105,4095,4105,4095,3602
20230630,102300,2009473935,4095,4090,4100,4085,2542
20230630,102200,1999057700,4100,4095,4100,4080,9145
20230630,102100,1961582420,4095,4090,4095,4075,2740
20230630,102000,1950375215,4090,4055,4095,4055,6611
20230630,101900,1923385860,4055,4060,4060,4055,964
20230630,101800,1919472365,4060,4045,4060,4045,17399
20230630,101700,1849003140,4045,4040,4050,4040,668
20230630,101600,1846299630,4045,4045,4045,4045,1654
20230630,101500,1839609200,4045,4050,4050,4045,3847
20230630,101400,1824046410,4050,4045,4050,4040,1452
20230630,101300,1818170230,4045,4060,4070,4045,6982
20230630,101200,1789869290,4065,4065,4065,4060,2595
20230630,101100,1779321090,4065,4075,4075,4065,8245
20230630,101000,1745744855,4085,4080,4095,4075,2677
20230630,100900,1734811685,4095,4100,4105,4065,7799
20230630,100800,1702858330,4100,4040,4100,4040,7534
20230630,100700,1672170460,4040,4015,4045,4015,10135
20230630,100600,1631292005,4020,4015,4030,4015,6996
20230630,100500,1603146790,4020,4015,4025,4015,2549
20230630,100400,1592906095,4020,4020,4025,4020,3546
20230630,100300,1578649950,4020,4025,4030,4020,5781
20230630,100200,1555402105,4025,4025,4030,4020,2066
20230630,100100,1547088075,4020,4015,4030,4015,3878
20230630,100000,1531506575,4015,4015,4020,4015,5887
20230630,095900,1507867610,4015,4020,4020,4015,2837
20230630,095800,1496472030,4020,4025,4030,4015,10385
20230630,095700,1454720880,4025,4025,4030,4020,3774
20230630,095600,1439528605,4025,4030,4040,4025,8884
20230630,095500,1403708700,4035,4040,4040,4030,5866
20230630,095400,1380039705,4040,4035,4040,4035,888
20230630,095300,1376456170,4045,4040,4045,4035,6304
20230630,095200,1350998130,4045,4045,4055,4045,2897
20230630,095100,1339277390,4045,4040,4055,4040,1824
20230630,095000,1331900160,4040,4045,4045,4040,2418
20230630,094900,1322123670,4045,4045,4045,4045,4123
20230630,094800,1305446135,4045,4055,4055,4045,5137
20230630,094700,1284644040,4055,4055,4055,4050,3222
20230630,094600,1271584940,4055,4075,4075,4050,8567
20230630,094500,1236791370,4075,4075,4075,4075,709
20230630,094400,1233902195,4075,4075,4080,4075,382
20230630,094300,1232345495,4075,4085,4085,4075,559
20230630,094200,1230065455,4085,4075,4085,4070,1757
20230630,094100,1222904615,4075,4080,4080,4075,1425
20230630,094000,1217096180,4085,4080,4085,4080,767
20230630,093900,1213966605,4070,4085,4085,4070,2688
20230630,093800,1203015650,4080,4085,4085,4080,1936
20230630,093700,1195112610,4085,4095,4095,4085,3967
20230630,093600,1178889550,4100,4105,4105,4100,598
20230630,093500,1176437285,4105,4105,4105,4100,1714
20230630,093400,1169409205,4100,4100,4110,4100,5226
20230630,093300,1147959115,4100,4105,4105,4095,4268
20230630,093200,1130471535,4115,4095,4115,4095,3693
20230630,093100,1115330285,4095,4100,4100,4095,222
20230630,093000,1114420675,4100,4095,4100,4090,1078
20230630,092900,1110002805,4095,4095,4100,4095,462
20230630,092800,1108109495,4095,4080,4095,4080,2027
20230630,092700,1099827390,4085,4075,4085,4075,1459
20230630,092600,1093868705,4090,4085,4090,4085,1232
20230630,092500,1088832580,4085,4060,4085,4060,5487
20230630,092400,1066479770,4060,4060,4060,4050,1303
20230630,092300,1061200730,4065,4045,4065,4045,4951
20230630,092200,1041129745,4035,4035,4045,4035,4023
20230630,092100,1024885740,4030,4025,4040,4015,8232
20230630,092000,991733705,4025,4045,4045,4020,14429
20230630,091900,933583730,4045,4055,4055,4035,16129
20230630,091800,868344245,4055,4050,4080,4045,6224
20230630,091700,843129635,4050,4050,4080,4045,8296
20230630,091600,809524635,4055,4090,4090,4050,147411
20230630,091500,212162725,4080,4090,4090,4080,5816
20230630,091400,188409060,4090,4100,4115,4090,4639
20230630,091300,169418795,4100,4100,4110,4095,2338
20230630,091200,159833500,4095,4100,4100,4095,1690
20230630,091100,152912025,4100,4100,4110,4100,673
20230630,091000,150152710,4125,4100,4125,4100,3400
20230630,090900,136204525,4100,4105,4105,4100,1429
20230630,090800,130340110,4110,4110,4110,4105,2060
20230630,090700,121881540,4110,4115,4135,4110,4316
20230630,090600,104123695,4115,4160,4160,4105,3046
20230630,090500,91595570,4105,4095,4145,4095,2865
20230630,090400,79789480,4095,4105,4105,4095,3739
20230630,090300,64456955,4095,4095,4105,4095,2182
20230630,090200,55510005,4080,4105,4105,4080,4741
20230630,090100,36097140,4105,4105,4105,4080,5278
20230630,090000,14456280,4105,4110,4110,4105,3519