KissMeData/084010/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,489337630,13740,13740,13740,13740,744
20230630,193700,489337630,13740,13740,13740,13740,0
20230630,193600,489337630,13740,13740,13740,13740,0
20230630,193500,489337630,13740,13740,13740,13740,0
20230630,193400,489337630,13740,13740,13740,13740,0
20230630,193300,489337630,13740,13740,13740,13740,0
20230630,193200,489337630,13740,13740,13740,13740,0
20230630,193100,489337630,13740,13740,13740,13740,0
20230630,193000,489337630,13740,13740,13740,13740,0
20230630,192900,489337630,13740,13740,13740,13740,0
20230630,192800,489337630,13740,13740,13740,13740,0
20230630,192700,489337630,13740,13740,13740,13740,0
20230630,192600,489337630,13740,13740,13740,13740,0
20230630,192500,489337630,13740,13740,13740,13740,0
20230630,192400,489337630,13740,13740,13740,13740,0
20230630,192300,489337630,13740,13740,13740,13740,0
20230630,192200,489337630,13740,13740,13740,13740,0
20230630,192100,489337630,13740,13740,13740,13740,0
20230630,192000,489337630,13740,13740,13740,13740,0
20230630,191900,489337630,13740,13740,13740,13740,0
20230630,191800,489337630,13740,13740,13740,13740,0
20230630,191700,489337630,13740,13740,13740,13740,0
20230630,191600,489337630,13740,13740,13740,13740,0
20230630,191500,489337630,13740,13740,13740,13740,0
20230630,191400,489337630,13740,13740,13740,13740,0
20230630,191300,489337630,13740,13740,13740,13740,0
20230630,191200,489337630,13740,13740,13740,13740,0
20230630,191100,489337630,13740,13740,13740,13740,0
20230630,191000,489337630,13740,13740,13740,13740,0
20230630,190900,489337630,13740,13740,13740,13740,0
20230630,190800,489337630,13740,13740,13740,13740,744
20230630,190700,489337630,13740,13740,13740,13740,0
20230630,190600,489337630,13740,13740,13740,13740,0
20230630,190500,489337630,13740,13740,13740,13740,0
20230630,190400,489337630,13740,13740,13740,13740,0
20230630,190300,489337630,13740,13740,13740,13740,0
20230630,190200,489337630,13740,13740,13740,13740,0
20230630,190100,489337630,13740,13740,13740,13740,0
20230630,190000,489337630,13740,13740,13740,13740,0
20230630,185900,489337630,13740,13740,13740,13740,0
20230630,185800,489337630,13740,13740,13740,13740,0
20230630,185700,489337630,13740,13740,13740,13740,0
20230630,185600,489337630,13740,13740,13740,13740,0
20230630,185500,489337630,13740,13740,13740,13740,0
20230630,185400,489337630,13740,13740,13740,13740,0
20230630,185300,489337630,13740,13740,13740,13740,0
20230630,185200,489337630,13740,13740,13740,13740,0
20230630,185100,489337630,13740,13740,13740,13740,0
20230630,185000,489337630,13740,13740,13740,13740,0
20230630,184900,489337630,13740,13740,13740,13740,0
20230630,184800,489337630,13740,13740,13740,13740,0
20230630,184700,489337630,13740,13740,13740,13740,0
20230630,184600,489337630,13740,13740,13740,13740,0
20230630,184500,489337630,13740,13740,13740,13740,0
20230630,184400,489337630,13740,13740,13740,13740,0
20230630,184300,489337630,13740,13740,13740,13740,0
20230630,184200,489337630,13740,13740,13740,13740,0
20230630,184100,489337630,13740,13740,13740,13740,0
20230630,184000,489337630,13740,13740,13740,13740,0
20230630,183900,489337630,13740,13740,13740,13740,0
20230630,183800,489337630,13740,13740,13740,13740,744
20230630,183700,489337630,13740,13740,13740,13740,0
20230630,183600,489337630,13740,13740,13740,13740,0
20230630,183500,489337630,13740,13740,13740,13740,0
20230630,183400,489337630,13740,13740,13740,13740,0
20230630,183300,489337630,13740,13740,13740,13740,0
20230630,183200,489337630,13740,13740,13740,13740,0
20230630,183100,489337630,13740,13740,13740,13740,0
20230630,183000,489337630,13740,13740,13740,13740,0
20230630,182900,489337630,13740,13740,13740,13740,0
20230630,182800,489337630,13740,13740,13740,13740,0
20230630,182700,489337630,13740,13740,13740,13740,0
20230630,182600,489337630,13740,13740,13740,13740,0
20230630,182500,489337630,13740,13740,13740,13740,0
20230630,182400,489337630,13740,13740,13740,13740,0
20230630,182300,489337630,13740,13740,13740,13740,0
20230630,182200,489337630,13740,13740,13740,13740,0
20230630,182100,489337630,13740,13740,13740,13740,0
20230630,182000,489337630,13740,13740,13740,13740,0
20230630,181900,489337630,13740,13740,13740,13740,0
20230630,181800,489337630,13740,13740,13740,13740,0
20230630,181700,489337630,13740,13740,13740,13740,0
20230630,181600,489337630,13740,13740,13740,13740,0
20230630,181500,489337630,13740,13740,13740,13740,0
20230630,181400,489337630,13740,13740,13740,13740,0
20230630,181300,489337630,13740,13740,13740,13740,0
20230630,181200,489337630,13740,13740,13740,13740,0
20230630,181100,489337630,13740,13740,13740,13740,0
20230630,181000,489337630,13740,13740,13740,13740,0
20230630,180900,489337630,13740,13740,13740,13740,0
20230630,180800,489337630,13740,13740,13740,13740,744
20230630,180700,489337630,13740,13740,13740,13740,0
20230630,180600,489337630,13740,13740,13740,13740,0
20230630,180500,489337630,13740,13740,13740,13740,0
20230630,180400,489337630,13740,13740,13740,13740,0
20230630,180300,489337630,13740,13740,13740,13740,0
20230630,180200,489337630,13740,13740,13740,13740,0
20230630,180100,489337630,13740,13740,13740,13740,0
20230630,180000,489337630,13740,13740,13740,13740,0
20230630,175900,489337630,13740,13740,13740,13740,0
20230630,175800,489337630,13740,13740,13740,13740,0
20230630,175700,489337630,13740,13740,13740,13740,0
20230630,175600,489337630,13740,13740,13740,13740,0
20230630,175500,489337630,13740,13740,13740,13740,0
20230630,175400,489337630,13740,13740,13740,13740,0
20230630,175300,489337630,13740,13740,13740,13740,0
20230630,175200,489337630,13740,13740,13740,13740,0
20230630,175100,489337630,13740,13740,13740,13740,0
20230630,175000,489337630,13740,13740,13740,13740,0
20230630,174900,489337630,13740,13740,13740,13740,0
20230630,174800,489337630,13740,13740,13740,13740,0
20230630,174700,489337630,13740,13740,13740,13740,0
20230630,174600,489337630,13740,13740,13740,13740,0
20230630,174500,489337630,13740,13740,13740,13740,0
20230630,174400,489337630,13740,13740,13740,13740,0
20230630,174300,489337630,13740,13740,13740,13740,0
20230630,174200,489337630,13740,13740,13740,13740,0
20230630,174100,489337630,13740,13740,13740,13740,0
20230630,174000,489337630,13740,13740,13740,13740,0
20230630,173900,489337630,13740,13740,13740,13740,0
20230630,173800,489337630,13740,13740,13740,13740,744
20230630,173700,489337630,13740,13740,13740,13740,0
20230630,173600,489337630,13740,13740,13740,13740,0
20230630,173500,489337630,13740,13740,13740,13740,0
20230630,173400,489337630,13740,13740,13740,13740,0
20230630,173300,489337630,13740,13740,13740,13740,0
20230630,173200,489337630,13740,13740,13740,13740,0
20230630,173100,489337630,13740,13740,13740,13740,0
20230630,173000,489337630,13740,13740,13740,13740,0
20230630,172900,489337630,13740,13740,13740,13740,0
20230630,172800,489337630,13740,13740,13740,13740,0
20230630,172700,489337630,13740,13740,13740,13740,0
20230630,172600,489337630,13740,13740,13740,13740,0
20230630,172500,489337630,13740,13740,13740,13740,0
20230630,172400,489337630,13740,13740,13740,13740,0
20230630,172300,489337630,13740,13740,13740,13740,0
20230630,172200,489337630,13740,13740,13740,13740,0
20230630,172100,489337630,13740,13740,13740,13740,0
20230630,172000,489337630,13740,13740,13740,13740,0
20230630,171900,489337630,13740,13740,13740,13740,0
20230630,171800,489337630,13740,13740,13740,13740,0
20230630,171700,489337630,13740,13740,13740,13740,0
20230630,171600,489337630,13740,13740,13740,13740,0
20230630,171500,489337630,13740,13740,13740,13740,0
20230630,171400,489337630,13740,13740,13740,13740,0
20230630,171300,489337630,13740,13740,13740,13740,0
20230630,171200,489337630,13740,13740,13740,13740,0
20230630,171100,489337630,13740,13740,13740,13740,0
20230630,171000,489337630,13740,13740,13740,13740,0
20230630,170900,489337630,13740,13740,13740,13740,0
20230630,170800,489337630,13740,13740,13740,13740,744
20230630,170700,489337630,13740,13740,13740,13740,0
20230630,170600,489337630,13740,13740,13740,13740,0
20230630,170500,489337630,13740,13740,13740,13740,0
20230630,170400,489337630,13740,13740,13740,13740,0
20230630,170300,489337630,13740,13740,13740,13740,0
20230630,170200,489337630,13740,13740,13740,13740,0
20230630,170100,489337630,13740,13740,13740,13740,0
20230630,170000,489337630,13740,13740,13740,13740,0
20230630,165900,489337630,13740,13740,13740,13740,0
20230630,165800,489337630,13740,13740,13740,13740,0
20230630,165700,489337630,13740,13740,13740,13740,0
20230630,165600,489337630,13740,13740,13740,13740,0
20230630,165500,489337630,13740,13740,13740,13740,0
20230630,165400,489337630,13740,13740,13740,13740,0
20230630,165300,489337630,13740,13740,13740,13740,0
20230630,165200,489337630,13740,13740,13740,13740,0
20230630,165100,489337630,13740,13740,13740,13740,0
20230630,165000,489337630,13740,13740,13740,13740,0
20230630,164900,489337630,13740,13740,13740,13740,0
20230630,164800,489337630,13740,13740,13740,13740,0
20230630,164700,489337630,13740,13740,13740,13740,0
20230630,164600,489337630,13740,13740,13740,13740,0
20230630,164500,489337630,13740,13740,13740,13740,0
20230630,164400,489337630,13740,13740,13740,13740,0
20230630,164300,489337630,13740,13740,13740,13740,0
20230630,164200,489337630,13740,13740,13740,13740,0
20230630,164100,489337630,13740,13740,13740,13740,0
20230630,164000,489337630,13740,13740,13740,13740,0
20230630,163900,489337630,13740,13740,13740,13740,0
20230630,163800,489337630,13740,13740,13740,13740,744
20230630,163700,489337630,13740,13740,13740,13740,0
20230630,163600,489337630,13740,13740,13740,13740,0
20230630,163500,489337630,13740,13740,13740,13740,0
20230630,163400,489337630,13740,13740,13740,13740,0
20230630,163300,489337630,13740,13740,13740,13740,0
20230630,163200,489337630,13740,13740,13740,13740,0
20230630,163100,489337630,13740,13740,13740,13740,0
20230630,163000,489337630,13740,13740,13740,13740,0
20230630,162900,489337630,13740,13740,13740,13740,0
20230630,162800,489337630,13740,13740,13740,13740,0
20230630,162700,489337630,13740,13740,13740,13740,0
20230630,162600,489337630,13740,13740,13740,13740,0
20230630,162500,489337630,13740,13740,13740,13740,0
20230630,162400,489337630,13740,13740,13740,13740,0
20230630,162300,489337630,13740,13740,13740,13740,0
20230630,162200,489337630,13740,13740,13740,13740,0
20230630,162100,489337630,13740,13740,13740,13740,0
20230630,162000,489337630,13740,13740,13740,13740,0
20230630,161900,489337630,13740,13740,13740,13740,0
20230630,161800,489337630,13740,13740,13740,13740,0
20230630,161700,489337630,13740,13740,13740,13740,0
20230630,161600,489337630,13740,13740,13740,13740,0
20230630,161500,489337630,13740,13740,13740,13740,0
20230630,161400,489337630,13740,13740,13740,13740,0
20230630,161300,489337630,13740,13740,13740,13740,0
20230630,161200,489337630,13740,13740,13740,13740,0
20230630,161100,489337630,13740,13740,13740,13740,0
20230630,161000,489337630,13740,13740,13740,13740,0
20230630,160900,489337630,13740,13740,13740,13740,0
20230630,160800,489337630,13740,13740,13740,13740,744
20230630,160700,489337630,13740,13740,13740,13740,0
20230630,160600,489337630,13740,13740,13740,13740,0
20230630,160500,489337630,13740,13740,13740,13740,0
20230630,160400,489337630,13740,13740,13740,13740,0
20230630,160300,489337630,13740,13740,13740,13740,0
20230630,160200,489337630,13740,13740,13740,13740,0
20230630,160100,489337630,13740,13740,13740,13740,0
20230630,160000,489337630,13740,13740,13740,13740,0
20230630,155900,489337630,13740,13740,13740,13740,0
20230630,155800,489337630,13740,13740,13740,13740,0
20230630,155700,489337630,13740,13740,13740,13740,0
20230630,155600,489337630,13740,13740,13740,13740,0
20230630,155500,489337630,13740,13740,13740,13740,0
20230630,155400,489337630,13740,13740,13740,13740,0
20230630,155300,489337630,13740,13740,13740,13740,0
20230630,155200,489337630,13740,13740,13740,13740,0
20230630,155100,489337630,13740,13740,13740,13740,0
20230630,155000,489337630,13740,13740,13740,13740,0
20230630,154900,489337630,13740,13740,13740,13740,0
20230630,154800,489337630,13740,13740,13740,13740,0
20230630,154700,489337630,13740,13740,13740,13740,0
20230630,154600,489337630,13740,13740,13740,13740,0
20230630,154500,489337630,13740,13740,13740,13740,0
20230630,154400,489337630,13740,13740,13740,13740,0
20230630,154300,489337630,13740,13740,13740,13740,0
20230630,154200,489337630,13740,13740,13740,13740,0
20230630,154100,489337630,13740,13740,13740,13740,0
20230630,154000,489337630,13740,13740,13740,13740,0
20230630,153900,489337630,13740,13740,13740,13740,0
20230630,153800,489337630,13740,13740,13740,13740,744
20230630,153700,489337630,13740,13740,13740,13740,0
20230630,153600,489337630,13740,13740,13740,13740,0
20230630,153500,489337630,13740,13740,13740,13740,0
20230630,153400,489337630,13740,13740,13740,13740,0
20230630,153300,489337630,13740,13740,13740,13740,0
20230630,153200,489337630,13740,13740,13740,13740,0
20230630,153100,489337630,13740,13740,13740,13740,0
20230630,153000,489337630,13740,13740,13740,13740,744
20230630,152900,479115070,13740,13740,13740,13740,0
20230630,152800,479115070,13740,13740,13740,13740,0
20230630,152700,479115070,13740,13740,13740,13740,0
20230630,152600,479115070,13740,13740,13740,13740,0
20230630,152500,479115070,13740,13740,13740,13740,0
20230630,152400,479115070,13740,13740,13740,13740,0
20230630,152300,479115070,13740,13740,13740,13740,0
20230630,152200,479115070,13740,13740,13740,13740,0
20230630,152100,479115070,13740,13740,13740,13740,0
20230630,152000,479115070,13740,13740,13740,13740,0
20230630,151900,479115070,13740,13580,13740,13580,310
20230630,151800,474891380,13570,13570,13610,13570,24
20230630,151700,474565420,13580,13580,13580,13560,106
20230630,151600,473126620,13570,13580,13580,13570,20
20230630,151500,472855160,13570,13580,13580,13560,67
20230630,151400,471946270,13580,13590,13590,13580,29
20230630,151300,471552360,13580,13580,13580,13570,47
20230630,151200,470914170,13580,13570,13580,13570,35
20230630,151100,470439210,13570,13580,13580,13570,50
20230630,151000,469760440,13580,13570,13580,13570,59
20230630,150900,468959600,13570,13580,13580,13570,54
20230630,150800,468226290,13580,13580,13580,13570,41
20230630,150700,467669600,13580,13580,13580,13580,27
20230630,150600,467302940,13580,13580,13580,13580,68
20230630,150500,466379500,13570,13580,13580,13570,53
20230630,150400,465659860,13580,13580,13590,13580,33
20230630,150300,465211700,13590,13580,13590,13580,82
20230630,150200,464097610,13590,13590,13590,13590,20
20230630,150100,463825810,13590,13590,13590,13590,27
20230630,150000,463458880,13580,13620,13620,13580,20
20230630,145900,463186880,13570,13580,13590,13570,90
20230630,145800,461964800,13580,13540,13580,13540,56
20230630,145700,461205600,13580,13540,13580,13540,159
20230630,145600,459049100,13550,13550,13550,13550,111
20230630,145500,457545050,13550,13550,13550,13550,21
20230630,145400,457260500,13550,13550,13550,13550,29
20230630,145300,456867550,13550,13550,13550,13550,108
20230630,145200,455404150,13550,13550,13550,13550,47
20230630,145100,454767300,13550,13550,13550,13550,31
20230630,145000,454347250,13550,13550,13550,13550,34
20230630,144900,453886550,13550,13550,13550,13550,87
20230630,144800,452707700,13550,13550,13550,13540,27
20230630,144700,452341860,13550,13550,13550,13550,86
20230630,144600,451176560,13550,13550,13550,13550,131
20230630,144500,449401510,13550,13530,13550,13530,111
20230630,144400,447899460,13530,13530,13550,13530,193
20230630,144300,445286690,13530,13540,13540,13530,149
20230630,144200,443270380,13530,13540,13540,13530,146
20230630,144100,441293730,13540,13540,13540,13540,20
20230630,144000,441022930,13540,13540,13550,13540,161
20230630,143900,438842930,13540,13550,13560,13540,201
20230630,143800,436121240,13550,13560,13560,13550,110
20230630,143700,434630680,13560,13560,13560,13550,109
20230630,143600,433153590,13560,13550,13560,13550,132
20230630,143500,431364970,13550,13560,13560,13550,171
20230630,143400,429047430,13560,13560,13560,13560,0
20230630,143300,429047430,13560,13590,13590,13560,125
20230630,143200,427352100,13590,13560,13590,13560,135
20230630,143100,425520930,13560,13560,13560,13560,132
20230630,143000,423731010,13550,13580,13590,13550,280
20230630,142900,419935120,13580,13550,13580,13550,118
20230630,142800,418335870,13550,13560,13560,13550,104
20230630,142700,416925680,13590,13560,13590,13550,80
20230630,142600,415841190,13560,13590,13590,13560,116
20230630,142500,414267930,13540,13530,13540,13530,127
20230630,142400,412548550,13540,13540,13540,13540,132
20230630,142300,410761270,13540,13540,13540,13540,110
20230630,142200,409271870,13590,13540,13590,13540,164
20230630,142100,407049760,13540,13540,13540,13540,218
20230630,142000,404098040,13540,13540,13540,13540,129
20230630,141900,402351380,13540,13540,13540,13540,98
20230630,141800,401024460,13540,13540,13540,13540,91
20230630,141700,399792320,13540,13550,13550,13540,145
20230630,141600,397828560,13550,13550,13550,13550,104
20230630,141500,396419360,13550,13550,13550,13550,146
20230630,141400,394441060,13550,13550,13550,13540,129
20230630,141300,392694100,13540,13560,13560,13540,241
20230630,141200,389429410,13560,13560,13560,13540,21
20230630,141100,389144790,13560,13560,13560,13540,104
20230630,141000,387736330,13560,13540,13560,13540,158
20230630,140900,385595660,13560,13560,13560,13540,92
20230630,140800,384349800,13560,13560,13560,13550,250
20230630,140700,380962190,13560,13550,13560,13550,161
20230630,140600,378780510,13550,13560,13560,13550,147
20230630,140500,376788610,13560,13560,13560,13550,26
20230630,140400,376436220,13560,13560,13560,13550,121
20230630,140300,374796580,13560,13560,13560,13550,110
20230630,140200,373305710,13560,13560,13560,13550,122
20230630,140100,371652570,13550,13560,13560,13550,100
20230630,140000,370296600,13560,13560,13560,13560,126
20230630,135900,368588040,13550,13560,13560,13550,176
20230630,135800,366201860,13560,13560,13560,13560,20
20230630,135700,365930660,13560,13560,13560,13560,91
20230630,135600,364696700,13560,13550,13560,13550,184
20230630,135500,362202190,13550,13550,13550,13550,105
20230630,135400,360779440,13550,13550,13550,13550,90
20230630,135300,359559940,13550,13560,13560,13550,140
20230630,135200,357662720,13560,13560,13560,13560,104
20230630,135100,356252480,13560,13560,13560,13560,20
20230630,135000,355981280,13560,13570,13570,13560,227
20230630,134900,352901810,13570,13570,13570,13560,104
20230630,134800,351491490,13570,13570,13570,13570,46
20230630,134700,350867270,13570,13570,13570,13570,168
20230630,134600,348587510,13570,13570,13570,13570,121
20230630,134500,346945540,13570,13570,13570,13570,105
20230630,134400,345520690,13570,13570,13570,13570,169
20230630,134300,343227360,13570,13570,13570,13570,85
20230630,134200,342073910,13570,13570,13570,13560,100
20230630,134100,340717810,13570,13570,13570,13560,171
20230630,134000,338398950,13570,13570,13570,13560,124
20230630,133900,336717300,13570,13570,13570,13560,126
20230630,133800,335008540,13570,13570,13570,13570,104
20230630,133700,333597260,13570,13570,13570,13570,22
20230630,133600,333298720,13570,13580,13580,13570,122
20230630,133500,331642790,13580,13600,13600,13580,218
20230630,133400,328680910,13600,13620,13620,13600,262
20230630,133300,325115110,13640,13640,13640,13620,116
20230630,133200,323533550,13650,13650,13650,13650,88
20230630,133100,322332350,13670,13680,13680,13670,381
20230630,133000,317124020,13680,13690,13690,13680,1242
20230630,132900,300125420,13710,13710,13710,13700,1379
20230630,132800,281227150,13710,13710,13710,13710,196
20230630,132700,278539990,13710,13710,13710,13710,230
20230630,132600,275386690,13720,13720,13720,13720,318
20230630,132500,271023730,13720,13740,13740,13720,162
20230630,132400,268800370,13740,13740,13740,13720,325
20230630,132300,264338580,13740,13740,13740,13740,95
20230630,132200,263033280,13740,13740,13740,13740,20
20230630,132100,262758480,13740,13740,13740,13740,111
20230630,132000,261233340,13760,13760,13760,13760,80
20230630,131900,260132540,13760,13760,13760,13760,0
20230630,131800,260132540,13760,13760,13760,13760,13
20230630,131700,259953660,13740,13740,13740,13740,0
20230630,131600,259953660,13740,13740,13740,13740,41
20230630,131500,259390320,13740,13740,13740,13740,0
20230630,131400,259390320,13740,13740,13740,13740,71
20230630,131300,258414780,13740,13740,13740,13740,0
20230630,131200,258414780,13740,13740,13740,13740,0
20230630,131100,258414780,13740,13740,13740,13740,1
20230630,131000,258401040,13750,13750,13750,13750,179
20230630,130900,255939790,13750,13750,13750,13750,0
20230630,130800,255939790,13750,13750,13750,13750,1
20230630,130700,255926040,13750,13750,13750,13750,0
20230630,130600,255926040,13750,13750,13750,13750,0
20230630,130500,255926040,13750,13750,13750,13750,0
20230630,130400,255926040,13750,13750,13750,13750,92
20230630,130300,254661040,13750,13750,13750,13750,0
20230630,130200,254661040,13750,13750,13750,13750,202
20230630,130100,251883540,13750,13750,13750,13750,0
20230630,130000,251883540,13750,13730,13750,13730,17
20230630,125900,251649930,13730,13730,13730,13730,0
20230630,125800,251649930,13730,13730,13730,13730,0
20230630,125700,251649930,13730,13730,13730,13730,0
20230630,125600,251649930,13730,13730,13730,13730,0
20230630,125500,251649930,13730,13730,13730,13730,0
20230630,125400,251649930,13730,13730,13730,13730,1
20230630,125300,251636200,13730,13730,13730,13730,1
20230630,125200,251622470,13730,13730,13730,13730,2
20230630,125100,251595010,13720,13720,13720,13720,65
20230630,125000,250703210,13760,13760,13760,13760,18
20230630,124900,250455530,13760,13760,13760,13760,1
20230630,124800,250441770,13730,13730,13730,13730,17
20230630,124700,250208360,13730,13730,13730,13730,0
20230630,124600,250208360,13730,13760,13760,13730,104
20230630,124500,248777440,13730,13750,13750,13730,23
20230630,124400,248461290,13760,13750,13760,13750,420
20230630,124300,242682590,13750,13740,13750,13740,207
20230630,124200,239837610,13740,13740,13740,13740,0
20230630,124100,239837610,13740,13740,13740,13740,0
20230630,124000,239837610,13740,13710,13740,13710,246
20230630,123900,236459940,13710,13700,13730,13700,208
20230630,123800,233607890,13690,13690,13690,13690,0
20230630,123700,233607890,13690,13690,13690,13690,12
20230630,123600,233443610,13700,13700,13700,13700,0
20230630,123500,233443610,13700,13700,13700,13700,12
20230630,123400,233279210,13700,13700,13700,13700,50
20230630,123300,232594210,13710,13710,13710,13710,0
20230630,123200,232594210,13710,13710,13710,13710,63
20230630,123100,231730480,13720,13720,13730,13720,71
20230630,123000,230755860,13730,13730,13730,13730,36
20230630,122900,230261580,13740,13690,13740,13690,351
20230630,122800,225447170,13680,13640,13680,13640,1656
20230630,122700,202840210,13640,13580,13640,13580,2830
20230630,122600,164362360,13560,13560,13560,13560,0
20230630,122500,164362360,13560,13560,13560,13560,0
20230630,122400,164362360,13560,13560,13560,13560,0
20230630,122300,164362360,13560,13560,13560,13560,0
20230630,122200,164362360,13560,13560,13560,13560,0
20230630,122100,164362360,13560,13560,13560,13560,0
20230630,122000,164362360,13560,13560,13560,13560,1
20230630,121900,164348800,13580,13580,13580,13580,0
20230630,121800,164348800,13580,13580,13580,13580,2
20230630,121700,164321640,13580,13580,13580,13580,5
20230630,121600,164253740,13580,13580,13580,13580,4
20230630,121500,164199420,13580,13580,13580,13580,4
20230630,121400,164145100,13580,13580,13580,13580,4
20230630,121300,164090780,13580,13560,13580,13560,204
20230630,121200,161324460,13560,13560,13560,13560,84
20230630,121100,160185420,13580,13580,13580,13580,0
20230630,121000,160185420,13580,13560,13580,13560,46
20230630,120900,159561620,13560,13560,13560,13560,4
20230630,120800,159507380,13560,13560,13560,13560,15
20230630,120700,159303980,13560,13560,13560,13560,0
20230630,120600,159303980,13560,13560,13560,13560,0
20230630,120500,159303980,13560,13560,13560,13560,5
20230630,120400,159236180,13560,13560,13560,13560,24
20230630,120300,158910740,13540,13540,13540,13540,1
20230630,120200,158897200,13540,13540,13540,13540,0
20230630,120100,158897200,13540,13540,13540,13540,0
20230630,120000,158897200,13540,13540,13540,13540,238
20230630,115900,155674680,13540,13560,13560,13540,14
20230630,115800,155485100,13560,13560,13560,13540,374
20230630,115700,150413920,13560,13560,13560,13560,0
20230630,115600,150413920,13560,13560,13560,13560,0
20230630,115500,150413920,13560,13560,13560,13560,1
20230630,115400,150400360,13560,13560,13560,13560,0
20230630,115300,150400360,13560,13560,13560,13560,0
20230630,115200,150400360,13560,13560,13560,13560,0
20230630,115100,150400360,13560,13560,13560,13560,0
20230630,115000,150400360,13560,13560,13560,13560,0
20230630,114900,150400360,13560,13560,13560,13560,0
20230630,114800,150400360,13560,13580,13580,13560,10
20230630,114700,150264660,13560,13560,13560,13560,1
20230630,114600,150251100,13580,13580,13580,13580,1
20230630,114500,150237520,13500,13580,13580,13500,167
20230630,114400,147982940,13510,13510,13510,13510,30
20230630,114300,147577640,13500,13500,13500,13500,85
20230630,114200,146430140,13500,13500,13500,13500,3
20230630,114100,146389640,13500,13500,13500,13500,0
20230630,114000,146389640,13500,13500,13500,13500,0
20230630,113900,146389640,13500,13500,13500,13500,0
20230630,113800,146389640,13500,13500,13500,13500,0
20230630,113700,146389640,13500,13500,13500,13500,0
20230630,113600,146389640,13500,13500,13500,13500,0
20230630,113500,146389640,13500,13500,13500,13500,0
20230630,113400,146389640,13500,13500,13500,13500,0
20230630,113300,146389640,13500,13500,13500,13500,0
20230630,113200,146389640,13500,13500,13500,13500,0
20230630,113100,146389640,13500,13500,13500,13500,0
20230630,113000,146389640,13500,13500,13500,13500,1
20230630,112900,146376140,13500,13500,13500,13500,0
20230630,112800,146376140,13500,13500,13500,13500,0
20230630,112700,146376140,13500,13500,13500,13500,0
20230630,112600,146376140,13500,13500,13500,13500,0
20230630,112500,146376140,13500,13500,13500,13500,0
20230630,112400,146376140,13500,13500,13500,13500,0
20230630,112300,146376140,13500,13500,13500,13500,0
20230630,112200,146376140,13500,13570,13570,13500,3346
20230630,112100,101073030,13570,13570,13570,13570,0
20230630,112000,101073030,13570,13590,13590,13570,89
20230630,111900,99864020,13590,13590,13590,13590,0
20230630,111800,99864020,13590,13590,13590,13590,0
20230630,111700,99864020,13590,13580,13590,13580,9
20230630,111600,99741720,13590,13590,13590,13590,1
20230630,111500,99728130,13590,13590,13590,13590,1
20230630,111400,99714540,13560,13560,13560,13560,0
20230630,111300,99714540,13560,13560,13560,13560,0
20230630,111200,99714540,13560,13560,13560,13560,0
20230630,111100,99714540,13560,13560,13560,13560,1
20230630,111000,99700980,13560,13560,13560,13560,1
20230630,110900,99687420,13570,13570,13570,13570,0
20230630,110800,99687420,13570,13570,13570,13570,0
20230630,110700,99687420,13570,13570,13570,13570,0
20230630,110600,99687420,13570,13570,13570,13570,7
20230630,110500,99592430,13570,13570,13570,13570,0
20230630,110400,99592430,13570,13570,13570,13570,431
20230630,110300,93743760,13570,13570,13570,13570,0
20230630,110200,93743760,13570,13570,13570,13570,0
20230630,110100,93743760,13570,13570,13570,13570,0
20230630,110000,93743760,13570,13570,13570,13570,125
20230630,105900,92047510,13590,13590,13590,13590,0
20230630,105800,92047510,13590,13590,13590,13590,1
20230630,105700,92033920,13540,13540,13540,13540,0
20230630,105600,92033920,13540,13540,13540,13540,0
20230630,105500,92033920,13540,13540,13540,13540,1
20230630,105400,92020380,13560,13560,13560,13560,0
20230630,105300,92020380,13560,13560,13560,13560,0
20230630,105200,92020380,13560,13560,13560,13560,0
20230630,105100,92020380,13560,13560,13560,13560,10
20230630,105000,91884780,13560,13560,13560,13560,62
20230630,104900,91044060,13580,13580,13580,13580,0
20230630,104800,91044060,13580,13550,13580,13530,2203
20230630,104700,61192480,13550,13550,13550,13550,215
20230630,104600,58279230,13550,13550,13550,13550,1
20230630,104500,58265680,13530,13530,13530,13530,4
20230630,104400,58211560,13530,13530,13530,13530,0
20230630,104300,58211560,13530,13530,13530,13530,2
20230630,104200,58184500,13530,13530,13530,13530,142
20230630,104100,56263240,13520,13520,13520,13520,0
20230630,104000,56263240,13520,13530,13530,13520,200
20230630,103900,53557270,13550,13550,13550,13550,0
20230630,103800,53557270,13550,13550,13550,13550,0
20230630,103700,53557270,13550,13550,13550,13550,0
20230630,103600,53557270,13550,13550,13550,13550,1
20230630,103500,53543720,13520,13520,13520,13520,0
20230630,103400,53543720,13520,13520,13520,13520,0
20230630,103300,53543720,13520,13520,13520,13520,288
20230630,103200,49649960,13520,13510,13520,13510,6
20230630,103100,49568850,13510,13510,13510,13510,20
20230630,103000,49298650,13500,13500,13500,13500,300
20230630,102900,45248650,13520,13520,13520,13520,1
20230630,102800,45235130,13520,13520,13520,13520,5
20230630,102700,45167530,13520,13520,13520,13520,4
20230630,102600,45113450,13520,13520,13520,13520,0
20230630,102500,45113450,13520,13520,13520,13520,0
20230630,102400,45113450,13520,13520,13520,13520,10
20230630,102300,44978250,13500,13500,13500,13500,0
20230630,102200,44978250,13500,13500,13500,13500,0
20230630,102100,44978250,13500,13500,13500,13500,0
20230630,102000,44978250,13500,13520,13520,13500,58
20230630,101900,44194220,13500,13500,13500,13500,0
20230630,101800,44194220,13500,13500,13500,13500,0
20230630,101700,44194220,13500,13500,13500,13500,0
20230630,101600,44194220,13500,13500,13500,13500,0
20230630,101500,44194220,13500,13500,13500,13500,0
20230630,101400,44194220,13500,13500,13500,13500,262
20230630,101300,40657220,13500,13500,13500,13500,0
20230630,101200,40657220,13500,13500,13500,13500,0
20230630,101100,40657220,13500,13500,13500,13500,0
20230630,101000,40657220,13500,13500,13500,13500,84
20230630,100900,39523220,13550,13500,13550,13500,12
20230630,100800,39360800,13480,13480,13480,13480,0
20230630,100700,39360800,13480,13480,13480,13480,0
20230630,100600,39360800,13480,13480,13480,13480,1
20230630,100500,39347320,13480,13480,13480,13480,0
20230630,100400,39347320,13480,13480,13480,13480,1
20230630,100300,39333840,13500,13500,13500,13500,0
20230630,100200,39333840,13500,13500,13500,13500,0
20230630,100100,39333840,13500,13500,13500,13500,0
20230630,100000,39333840,13500,13470,13500,13470,12
20230630,095900,39172170,13470,13470,13470,13470,0
20230630,095800,39172170,13470,13470,13470,13470,0
20230630,095700,39172170,13470,13500,13500,13470,58
20230630,095600,38390870,13470,13470,13470,13470,4
20230630,095500,38336990,13470,13470,13470,13470,1
20230630,095400,38323520,13470,13480,13480,13470,6
20230630,095300,38242690,13470,13470,13470,13470,3
20230630,095200,38202280,13470,13520,13520,13470,68
20230630,095100,37283170,13540,13470,13540,13470,2
20230630,095000,37256160,13470,13470,13470,13470,38
20230630,094900,36744300,13470,13470,13470,13470,0
20230630,094800,36744300,13470,13470,13470,13470,0
20230630,094700,36744300,13470,13470,13470,13470,0
20230630,094600,36744300,13470,13470,13470,13470,0
20230630,094500,36744300,13470,13470,13470,13470,273
20230630,094400,33066990,13470,13470,13470,13470,0
20230630,094300,33066990,13470,13480,13480,13470,401
20230630,094200,27664520,13470,13470,13470,13470,0
20230630,094100,27664520,13470,13470,13490,13470,60
20230630,094000,26855780,13460,13460,13460,13460,1
20230630,093900,26842320,13470,13460,13470,13460,6
20230630,093800,26761510,13460,13460,13460,13460,4
20230630,093700,26707670,13390,13390,13390,13390,0
20230630,093600,26707670,13390,13390,13390,13390,0
20230630,093500,26707670,13390,13390,13390,13390,13
20230630,093400,26533600,13390,13420,13420,13390,3
20230630,093300,26493400,13400,13400,13400,13380,258
20230630,093200,23036220,13380,13400,13400,13380,5
20230630,093100,22969280,13380,13390,13400,13370,308
20230630,093000,18842480,13390,13330,13420,13330,29
20230630,092900,18454590,13350,13350,13350,13350,0
20230630,092800,18454590,13350,13350,13350,13350,0
20230630,092700,18454590,13350,13350,13350,13350,19
20230630,092600,18200940,13350,13350,13350,13350,5
20230630,092500,18134190,13350,13340,13350,13340,7
20230630,092400,18040750,13340,13350,13350,13320,6
20230630,092300,17960750,13330,13350,13350,13330,43
20230630,092200,17386890,13340,13360,13360,13340,41
20230630,092100,16839540,13350,13350,13350,13350,3
20230630,092000,16799490,13350,13400,13400,13350,52
20230630,091900,16102990,13400,13400,13400,13400,1
20230630,091800,16089590,13400,13410,13410,13400,107
20230630,091700,14655780,13410,13420,13420,13410,184
20230630,091600,12187870,13420,13420,13420,13420,0
20230630,091500,12187870,13420,13420,13420,13420,4
20230630,091400,12134190,13420,13420,13420,13420,30
20230630,091300,11731590,13550,13550,13550,13550,3
20230630,091200,11690940,13590,13590,13590,13590,0
20230630,091100,11690940,13590,13590,13590,13590,0
20230630,091000,11690940,13590,13600,13600,13590,20
20230630,090900,11419120,13640,13620,13640,13620,79
20230630,090800,10342010,13410,13640,13650,13410,133
20230630,090700,8552710,13650,13530,13650,13530,117
20230630,090600,6958130,13530,13530,13530,13530,0
20230630,090500,6958130,13530,13530,13530,13530,54
20230630,090400,6227510,13530,13530,13530,13530,37
20230630,090300,5726900,13480,13480,13480,13480,0
20230630,090200,5726900,13480,13480,13480,13480,324
20230630,090100,1359380,13470,13470,13480,13460,74
20230630,090000,362070,13410,13410,13410,13410,27