KissMeData/175140/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200400,367884970,9550,9550,9550,9550,860
20230630,200300,367884970,9550,9550,9550,9550,0
20230630,200200,367884970,9550,9550,9550,9550,0
20230630,200100,367884970,9550,9550,9550,9550,0
20230630,200000,367884970,9550,9550,9550,9550,0
20230630,195900,367884970,9550,9550,9550,9550,0
20230630,195800,367884970,9550,9550,9550,9550,0
20230630,195700,367884970,9550,9550,9550,9550,0
20230630,195600,367884970,9550,9550,9550,9550,0
20230630,195500,367884970,9550,9550,9550,9550,0
20230630,195400,367884970,9550,9550,9550,9550,0
20230630,195300,367884970,9550,9550,9550,9550,0
20230630,195200,367884970,9550,9550,9550,9550,0
20230630,195100,367884970,9550,9550,9550,9550,0
20230630,195000,367884970,9550,9550,9550,9550,0
20230630,194900,367884970,9550,9550,9550,9550,0
20230630,194800,367884970,9550,9550,9550,9550,0
20230630,194700,367884970,9550,9550,9550,9550,0
20230630,194600,367884970,9550,9550,9550,9550,0
20230630,194500,367884970,9550,9550,9550,9550,0
20230630,194400,367884970,9550,9550,9550,9550,0
20230630,194300,367884970,9550,9550,9550,9550,0
20230630,194200,367884970,9550,9550,9550,9550,0
20230630,194100,367884970,9550,9550,9550,9550,0
20230630,194000,367884970,9550,9550,9550,9550,0
20230630,193900,367884970,9550,9550,9550,9550,0
20230630,193800,367884970,9550,9550,9550,9550,0
20230630,193700,367884970,9550,9550,9550,9550,0
20230630,193600,367884970,9550,9550,9550,9550,0
20230630,193500,367884970,9550,9550,9550,9550,0
20230630,193400,367884970,9550,9550,9550,9550,860
20230630,193300,367884970,9550,9550,9550,9550,0
20230630,193200,367884970,9550,9550,9550,9550,0
20230630,193100,367884970,9550,9550,9550,9550,0
20230630,193000,367884970,9550,9550,9550,9550,0
20230630,192900,367884970,9550,9550,9550,9550,0
20230630,192800,367884970,9550,9550,9550,9550,0
20230630,192700,367884970,9550,9550,9550,9550,0
20230630,192600,367884970,9550,9550,9550,9550,0
20230630,192500,367884970,9550,9550,9550,9550,0
20230630,192400,367884970,9550,9550,9550,9550,0
20230630,192300,367884970,9550,9550,9550,9550,0
20230630,192200,367884970,9550,9550,9550,9550,0
20230630,192100,367884970,9550,9550,9550,9550,0
20230630,192000,367884970,9550,9550,9550,9550,0
20230630,191900,367884970,9550,9550,9550,9550,0
20230630,191800,367884970,9550,9550,9550,9550,0
20230630,191700,367884970,9550,9550,9550,9550,0
20230630,191600,367884970,9550,9550,9550,9550,0
20230630,191500,367884970,9550,9550,9550,9550,0
20230630,191400,367884970,9550,9550,9550,9550,0
20230630,191300,367884970,9550,9550,9550,9550,0
20230630,191200,367884970,9550,9550,9550,9550,0
20230630,191100,367884970,9550,9550,9550,9550,0
20230630,191000,367884970,9550,9550,9550,9550,0
20230630,190900,367884970,9550,9550,9550,9550,0
20230630,190800,367884970,9550,9550,9550,9550,0
20230630,190700,367884970,9550,9550,9550,9550,0
20230630,190600,367884970,9550,9550,9550,9550,0
20230630,190500,367884970,9550,9550,9550,9550,0
20230630,190400,367884970,9550,9550,9550,9550,860
20230630,190300,367884970,9550,9550,9550,9550,0
20230630,190200,367884970,9550,9550,9550,9550,0
20230630,190100,367884970,9550,9550,9550,9550,0
20230630,190000,367884970,9550,9550,9550,9550,0
20230630,185900,367884970,9550,9550,9550,9550,0
20230630,185800,367884970,9550,9550,9550,9550,0
20230630,185700,367884970,9550,9550,9550,9550,0
20230630,185600,367884970,9550,9550,9550,9550,0
20230630,185500,367884970,9550,9550,9550,9550,0
20230630,185400,367884970,9550,9550,9550,9550,0
20230630,185300,367884970,9550,9550,9550,9550,0
20230630,185200,367884970,9550,9550,9550,9550,0
20230630,185100,367884970,9550,9550,9550,9550,0
20230630,185000,367884970,9550,9550,9550,9550,0
20230630,184900,367884970,9550,9550,9550,9550,0
20230630,184800,367884970,9550,9550,9550,9550,0
20230630,184700,367884970,9550,9550,9550,9550,0
20230630,184600,367884970,9550,9550,9550,9550,0
20230630,184500,367884970,9550,9550,9550,9550,0
20230630,184400,367884970,9550,9550,9550,9550,0
20230630,184300,367884970,9550,9550,9550,9550,0
20230630,184200,367884970,9550,9550,9550,9550,0
20230630,184100,367884970,9550,9550,9550,9550,0
20230630,184000,367884970,9550,9550,9550,9550,0
20230630,183900,367884970,9550,9550,9550,9550,0
20230630,183800,367884970,9550,9550,9550,9550,0
20230630,183700,367884970,9550,9550,9550,9550,0
20230630,183600,367884970,9550,9550,9550,9550,0
20230630,183500,367884970,9550,9550,9550,9550,0
20230630,183400,367884970,9550,9550,9550,9550,860
20230630,183300,367884970,9550,9550,9550,9550,0
20230630,183200,367884970,9550,9550,9550,9550,0
20230630,183100,367884970,9550,9550,9550,9550,0
20230630,183000,367884970,9550,9550,9550,9550,0
20230630,182900,367884970,9550,9550,9550,9550,0
20230630,182800,367884970,9550,9550,9550,9550,0
20230630,182700,367884970,9550,9550,9550,9550,0
20230630,182600,367884970,9550,9550,9550,9550,0
20230630,182500,367884970,9550,9550,9550,9550,0
20230630,182400,367884970,9550,9550,9550,9550,0
20230630,182300,367884970,9550,9550,9550,9550,0
20230630,182200,367884970,9550,9550,9550,9550,0
20230630,182100,367884970,9550,9550,9550,9550,0
20230630,182000,367884970,9550,9550,9550,9550,0
20230630,181900,367884970,9550,9550,9550,9550,0
20230630,181800,367884970,9550,9550,9550,9550,0
20230630,181700,367884970,9550,9550,9550,9550,0
20230630,181600,367884970,9550,9550,9550,9550,0
20230630,181500,367884970,9550,9550,9550,9550,0
20230630,181400,367884970,9550,9550,9550,9550,0
20230630,181300,367884970,9550,9550,9550,9550,0
20230630,181200,367884970,9550,9550,9550,9550,0
20230630,181100,367884970,9550,9550,9550,9550,0
20230630,181000,367884970,9550,9550,9550,9550,0
20230630,180900,367884970,9550,9550,9550,9550,0
20230630,180800,367884970,9550,9550,9550,9550,0
20230630,180700,367884970,9550,9550,9550,9550,0
20230630,180600,367884970,9550,9550,9550,9550,0
20230630,180500,367884970,9550,9550,9550,9550,0
20230630,180400,367884970,9550,9550,9550,9550,860
20230630,180300,367884970,9550,9550,9550,9550,0
20230630,180200,367884970,9550,9550,9550,9550,0
20230630,180100,367884970,9550,9550,9550,9550,0
20230630,180000,367884970,9550,9550,9550,9550,0
20230630,175900,367884970,9550,9550,9550,9550,0
20230630,175800,367884970,9550,9550,9550,9550,0
20230630,175700,367884970,9550,9550,9550,9550,0
20230630,175600,367884970,9550,9550,9550,9550,0
20230630,175500,367884970,9550,9550,9550,9550,0
20230630,175400,367884970,9550,9550,9550,9550,0
20230630,175300,367884970,9550,9550,9550,9550,0
20230630,175200,367884970,9550,9550,9550,9550,0
20230630,175100,367884970,9550,9550,9550,9550,0
20230630,175000,367884970,9550,9550,9550,9550,0
20230630,174900,367884970,9550,9550,9550,9550,0
20230630,174800,367884970,9550,9550,9550,9550,0
20230630,174700,367884970,9550,9550,9550,9550,0
20230630,174600,367884970,9550,9550,9550,9550,0
20230630,174500,367884970,9550,9550,9550,9550,0
20230630,174400,367884970,9550,9550,9550,9550,0
20230630,174300,367884970,9550,9550,9550,9550,0
20230630,174200,367884970,9550,9550,9550,9550,0
20230630,174100,367884970,9550,9550,9550,9550,0
20230630,174000,367884970,9550,9550,9550,9550,0
20230630,173900,367884970,9550,9550,9550,9550,0
20230630,173800,367884970,9550,9550,9550,9550,0
20230630,173700,367884970,9550,9550,9550,9550,0
20230630,173600,367884970,9550,9550,9550,9550,0
20230630,173500,367884970,9550,9550,9550,9550,0
20230630,173400,367884970,9550,9550,9550,9550,860
20230630,173300,367884970,9550,9550,9550,9550,0
20230630,173200,367884970,9550,9550,9550,9550,0
20230630,173100,367884970,9550,9550,9550,9550,0
20230630,173000,367884970,9550,9550,9550,9550,0
20230630,172900,367884970,9550,9550,9550,9550,0
20230630,172800,367884970,9550,9550,9550,9550,0
20230630,172700,367884970,9550,9550,9550,9550,0
20230630,172600,367884970,9550,9550,9550,9550,0
20230630,172500,367884970,9550,9550,9550,9550,0
20230630,172400,367884970,9550,9550,9550,9550,0
20230630,172300,367884970,9550,9550,9550,9550,0
20230630,172200,367884970,9550,9550,9550,9550,0
20230630,172100,367884970,9550,9550,9550,9550,0
20230630,172000,367884970,9550,9550,9550,9550,0
20230630,171900,367884970,9550,9550,9550,9550,0
20230630,171800,367884970,9550,9550,9550,9550,0
20230630,171700,367884970,9550,9550,9550,9550,0
20230630,171600,367884970,9550,9550,9550,9550,0
20230630,171500,367884970,9550,9550,9550,9550,0
20230630,171400,367884970,9550,9550,9550,9550,0
20230630,171300,367884970,9550,9550,9550,9550,0
20230630,171200,367884970,9550,9550,9550,9550,0
20230630,171100,367884970,9550,9550,9550,9550,0
20230630,171000,367884970,9550,9550,9550,9550,0
20230630,170900,367884970,9550,9550,9550,9550,0
20230630,170800,367884970,9550,9550,9550,9550,0
20230630,170700,367884970,9550,9550,9550,9550,0
20230630,170600,367884970,9550,9550,9550,9550,0
20230630,170500,367884970,9550,9550,9550,9550,0
20230630,170400,367884970,9550,9550,9550,9550,860
20230630,170300,367884970,9550,9550,9550,9550,0
20230630,170200,367884970,9550,9550,9550,9550,0
20230630,170100,367884970,9550,9550,9550,9550,0
20230630,170000,367884970,9550,9550,9550,9550,0
20230630,165900,367884970,9550,9550,9550,9550,0
20230630,165800,367884970,9550,9550,9550,9550,0
20230630,165700,367884970,9550,9550,9550,9550,0
20230630,165600,367884970,9550,9550,9550,9550,0
20230630,165500,367884970,9550,9550,9550,9550,0
20230630,165400,367884970,9550,9550,9550,9550,0
20230630,165300,367884970,9550,9550,9550,9550,0
20230630,165200,367884970,9550,9550,9550,9550,0
20230630,165100,367884970,9550,9550,9550,9550,0
20230630,165000,367884970,9550,9550,9550,9550,0
20230630,164900,367884970,9550,9550,9550,9550,0
20230630,164800,367884970,9550,9550,9550,9550,0
20230630,164700,367884970,9550,9550,9550,9550,0
20230630,164600,367884970,9550,9550,9550,9550,0
20230630,164500,367884970,9550,9550,9550,9550,0
20230630,164400,367884970,9550,9550,9550,9550,0
20230630,164300,367884970,9550,9550,9550,9550,0
20230630,164200,367884970,9550,9550,9550,9550,0
20230630,164100,367884970,9550,9550,9550,9550,0
20230630,164000,367884970,9550,9550,9550,9550,0
20230630,163900,367884970,9550,9550,9550,9550,0
20230630,163800,367884970,9550,9550,9550,9550,0
20230630,163700,367884970,9550,9550,9550,9550,0
20230630,163600,367884970,9550,9550,9550,9550,0
20230630,163500,367884970,9550,9550,9550,9550,0
20230630,163400,367884970,9550,9550,9550,9550,860
20230630,163300,367884970,9550,9550,9550,9550,0
20230630,163200,367884970,9550,9550,9550,9550,0
20230630,163100,367884970,9550,9550,9550,9550,0
20230630,163000,367884970,9550,9550,9550,9550,0
20230630,162900,367884970,9550,9550,9550,9550,0
20230630,162800,367884970,9550,9550,9550,9550,0
20230630,162700,367884970,9550,9550,9550,9550,0
20230630,162600,367884970,9550,9550,9550,9550,0
20230630,162500,367884970,9550,9550,9550,9550,0
20230630,162400,367884970,9550,9550,9550,9550,0
20230630,162300,367884970,9550,9550,9550,9550,0
20230630,162200,367884970,9550,9550,9550,9550,0
20230630,162100,367884970,9550,9550,9550,9550,0
20230630,162000,367884970,9550,9550,9550,9550,0
20230630,161900,367884970,9550,9550,9550,9550,0
20230630,161800,367884970,9550,9550,9550,9550,0
20230630,161700,367884970,9550,9550,9550,9550,0
20230630,161600,367884970,9550,9550,9550,9550,0
20230630,161500,367884970,9550,9550,9550,9550,0
20230630,161400,367884970,9550,9550,9550,9550,0
20230630,161300,367884970,9550,9550,9550,9550,0
20230630,161200,367884970,9550,9550,9550,9550,0
20230630,161100,367884970,9550,9550,9550,9550,0
20230630,161000,367884970,9550,9550,9550,9550,0
20230630,160900,367884970,9550,9550,9550,9550,0
20230630,160800,367884970,9550,9550,9550,9550,0
20230630,160700,367884970,9550,9550,9550,9550,0
20230630,160600,367884970,9550,9550,9550,9550,0
20230630,160500,367884970,9550,9550,9550,9550,0
20230630,160400,367884970,9550,9550,9550,9550,860
20230630,160300,367884970,9550,9550,9550,9550,0
20230630,160200,367884970,9550,9550,9550,9550,0
20230630,160100,367884970,9550,9550,9550,9550,0
20230630,160000,367884970,9550,9550,9550,9550,0
20230630,155900,367884970,9550,9550,9550,9550,0
20230630,155800,367884970,9550,9550,9550,9550,0
20230630,155700,367884970,9550,9550,9550,9550,0
20230630,155600,367884970,9550,9550,9550,9550,0
20230630,155500,367884970,9550,9550,9550,9550,0
20230630,155400,367884970,9550,9550,9550,9550,0
20230630,155300,367884970,9550,9550,9550,9550,0
20230630,155200,367884970,9550,9550,9550,9550,0
20230630,155100,367884970,9550,9550,9550,9550,0
20230630,155000,367884970,9550,9550,9550,9550,0
20230630,154900,367884970,9550,9550,9550,9550,0
20230630,154800,367884970,9550,9550,9550,9550,0
20230630,154700,367884970,9550,9550,9550,9550,0
20230630,154600,367884970,9550,9550,9550,9550,0
20230630,154500,367884970,9550,9550,9550,9550,0
20230630,154400,367884970,9550,9550,9550,9550,0
20230630,154300,367884970,9550,9550,9550,9550,0
20230630,154200,367884970,9550,9550,9550,9550,0
20230630,154100,367884970,9550,9550,9550,9550,0
20230630,154000,367884970,9550,9550,9550,9550,0
20230630,153900,367884970,9550,9550,9550,9550,0
20230630,153800,367884970,9550,9550,9550,9550,0
20230630,153700,367884970,9550,9550,9550,9550,0
20230630,153600,367884970,9550,9550,9550,9550,0
20230630,153500,367884970,9550,9550,9550,9550,0
20230630,153400,367884970,9550,9550,9550,9550,860
20230630,153300,367884970,9550,9550,9550,9550,0
20230630,153200,367884970,9550,9550,9550,9550,0
20230630,153100,367884970,9550,9550,9550,9550,0
20230630,153000,367884970,9550,9550,9550,9550,860
20230630,152900,359671970,9550,9550,9550,9550,0
20230630,152800,359671970,9550,9550,9550,9550,0
20230630,152700,359671970,9550,9550,9550,9550,0
20230630,152600,359671970,9550,9550,9550,9550,0
20230630,152500,359671970,9550,9550,9550,9550,0
20230630,152400,359671970,9550,9550,9550,9550,0
20230630,152300,359671970,9550,9550,9550,9550,0
20230630,152200,359671970,9550,9550,9550,9550,0
20230630,152100,359671970,9550,9550,9550,9550,0
20230630,152000,359671970,9550,9550,9550,9550,0
20230630,151900,359671970,9550,9550,9550,9550,0
20230630,151800,359671970,9550,9550,9550,9550,82
20230630,151700,358888870,9550,9540,9550,9540,558
20230630,151600,353561060,9530,9530,9530,9530,79
20230630,151500,352808190,9530,9530,9530,9530,0
20230630,151400,352808190,9530,9530,9530,9530,0
20230630,151300,352808190,9530,9530,9530,9530,1
20230630,151200,352798660,9530,9530,9530,9530,20
20230630,151100,352608060,9520,9520,9520,9520,0
20230630,151000,352608060,9520,9520,9520,9520,40
20230630,150900,352227260,9540,9540,9540,9540,50
20230630,150800,351750260,9550,9550,9550,9550,0
20230630,150700,351750260,9550,9530,9550,9530,103
20230630,150600,350768610,9510,9520,9520,9510,600
20230630,150500,345057610,9520,9520,9520,9520,1
20230630,150400,345048090,9510,9470,9510,9470,150
20230630,150300,343621630,9510,9510,9510,9510,1
20230630,150200,343612120,9460,9490,9490,9460,359
20230630,150100,340212900,9510,9500,9510,9500,66
20230630,150000,339585300,9500,9500,9500,9500,500
20230630,145900,334835300,9500,9500,9500,9500,0
20230630,145800,334835300,9500,9500,9500,9500,10
20230630,145700,334740300,9490,9490,9490,9490,176
20230630,145600,333070060,9490,9490,9490,9490,0
20230630,145500,333070060,9490,9490,9490,9490,4
20230630,145400,333032100,9490,9490,9490,9490,0
20230630,145300,333032100,9490,9490,9490,9490,0
20230630,145200,333032100,9490,9480,9490,9480,558
20230630,145100,327741190,9480,9480,9480,9480,0
20230630,145000,327741190,9480,9480,9480,9480,0
20230630,144900,327741190,9480,9480,9480,9480,1
20230630,144800,327731710,9480,9480,9480,9480,405
20230630,144700,323892310,9450,9450,9450,9450,69
20230630,144600,323240260,9450,9470,9480,9450,231
20230630,144500,321052300,9470,9470,9470,9470,0
20230630,144400,321052300,9470,9470,9470,9470,0
20230630,144300,321052300,9470,9470,9470,9470,100
20230630,144200,320105300,9490,9490,9490,9490,0
20230630,144100,320105300,9490,9490,9490,9490,0
20230630,144000,320105300,9490,9490,9490,9490,0
20230630,143900,320105300,9490,9490,9490,9490,0
20230630,143800,320105300,9490,9490,9490,9490,0
20230630,143700,320105300,9490,9490,9490,9490,0
20230630,143600,320105300,9490,9490,9490,9490,0
20230630,143500,320105300,9490,9490,9490,9490,0
20230630,143400,320105300,9490,9440,9490,9440,842
20230630,143300,312137000,9440,9440,9440,9440,0
20230630,143200,312137000,9440,9440,9440,9440,431
20230630,143100,308068360,9430,9430,9430,9430,0
20230630,143000,308068360,9430,9430,9430,9430,200
20230630,142900,306182360,9430,9430,9430,9430,227
20230630,142800,304041750,9420,9420,9420,9420,0
20230630,142700,304041750,9420,9420,9420,9420,0
20230630,142600,304041750,9420,9420,9420,9420,0
20230630,142500,304041750,9420,9420,9420,9420,5
20230630,142400,303994650,9420,9420,9420,9420,0
20230630,142300,303994650,9420,9420,9420,9420,0
20230630,142200,303994650,9420,9420,9420,9420,0
20230630,142100,303994650,9420,9420,9420,9420,1
20230630,142000,303985230,9420,9420,9420,9420,349
20230630,141900,300697650,9420,9420,9420,9420,0
20230630,141800,300697650,9420,9420,9420,9420,0
20230630,141700,300697650,9420,9420,9420,9420,0
20230630,141600,300697650,9420,9420,9420,9420,0
20230630,141500,300697650,9420,9420,9420,9420,0
20230630,141400,300697650,9420,9420,9420,9420,0
20230630,141300,300697650,9420,9420,9420,9420,0
20230630,141200,300697650,9420,9420,9420,9420,0
20230630,141100,300697650,9420,9420,9420,9420,0
20230630,141000,300697650,9420,9420,9420,9420,5
20230630,140900,300650550,9420,9420,9420,9420,0
20230630,140800,300650550,9420,9420,9420,9420,6
20230630,140700,300594030,9420,9420,9420,9420,0
20230630,140600,300594030,9420,9420,9420,9420,0
20230630,140500,300594030,9420,9420,9420,9420,0
20230630,140400,300594030,9420,9420,9420,9420,1
20230630,140300,300584610,9400,9400,9400,9400,0
20230630,140200,300584610,9400,9400,9400,9400,129
20230630,140100,299372010,9420,9420,9420,9420,0
20230630,140000,299372010,9420,9420,9420,9420,11
20230630,135900,299268390,9440,9440,9440,9440,12
20230630,135800,299155110,9440,9440,9440,9440,0
20230630,135700,299155110,9440,9440,9440,9440,0
20230630,135600,299155110,9440,9440,9440,9440,35
20230630,135500,298824710,9440,9420,9440,9420,180
20230630,135400,297127110,9370,9370,9370,9370,0
20230630,135300,297127110,9370,9370,9370,9370,0
20230630,135200,297127110,9370,9370,9370,9370,0
20230630,135100,297127110,9370,9350,9370,9350,602
20230630,135000,291488970,9350,9350,9350,9350,0
20230630,134900,291488970,9350,9350,9350,9350,370
20230630,134800,288029470,9350,9360,9360,9350,200
20230630,134700,286158570,9370,9370,9370,9370,0
20230630,134600,286158570,9370,9370,9370,9370,0
20230630,134500,286158570,9370,9380,9380,9370,28
20230630,134400,285896030,9370,9370,9370,9370,0
20230630,134300,285896030,9370,9370,9370,9370,0
20230630,134200,285896030,9370,9370,9370,9370,0
20230630,134100,285896030,9370,9370,9370,9370,500
20230630,134000,281211030,9400,9400,9400,9400,0
20230630,133900,281211030,9400,9400,9400,9400,0
20230630,133800,281211030,9400,9400,9400,9400,0
20230630,133700,281211030,9400,9400,9400,9400,0
20230630,133600,281211030,9400,9400,9400,9400,0
20230630,133500,281211030,9400,9400,9400,9400,0
20230630,133400,281211030,9400,9400,9400,9400,0
20230630,133300,281211030,9400,9400,9400,9400,0
20230630,133200,281211030,9400,9400,9400,9400,0
20230630,133100,281211030,9400,9400,9400,9400,0
20230630,133000,281211030,9400,9400,9400,9400,0
20230630,132900,281211030,9400,9400,9400,9400,100
20230630,132800,280271030,9440,9440,9440,9440,1
20230630,132700,280261590,9440,9440,9440,9440,0
20230630,132600,280261590,9440,9440,9440,9440,0
20230630,132500,280261590,9440,9440,9440,9440,0
20230630,132400,280261590,9440,9440,9440,9440,0
20230630,132300,280261590,9440,9440,9440,9440,0
20230630,132200,280261590,9440,9440,9440,9440,0
20230630,132100,280261590,9440,9440,9440,9440,0
20230630,132000,280261590,9440,9440,9440,9440,0
20230630,131900,280261590,9440,9440,9440,9440,0
20230630,131800,280261590,9440,9440,9440,9440,0
20230630,131700,280261590,9440,9440,9440,9440,0
20230630,131600,280261590,9440,9440,9440,9440,0
20230630,131500,280261590,9440,9420,9440,9420,20
20230630,131400,280072990,9400,9400,9400,9400,0
20230630,131300,280072990,9400,9400,9400,9400,0
20230630,131200,280072990,9400,9400,9400,9400,153
20230630,131100,278634790,9400,9400,9400,9400,0
20230630,131000,278634790,9400,9400,9400,9400,1
20230630,130900,278625390,9400,9400,9400,9400,0
20230630,130800,278625390,9400,9400,9400,9400,0
20230630,130700,278625390,9400,9400,9400,9400,0
20230630,130600,278625390,9400,9400,9400,9400,0
20230630,130500,278625390,9400,9400,9400,9400,0
20230630,130400,278625390,9400,9400,9400,9400,1
20230630,130300,278615990,9380,9380,9380,9380,0
20230630,130200,278615990,9380,9380,9380,9380,0
20230630,130100,278615990,9380,9380,9380,9380,10
20230630,130000,278522190,9400,9400,9400,9400,0
20230630,125900,278522190,9400,9400,9400,9400,0
20230630,125800,278522190,9400,9400,9400,9400,10
20230630,125700,278428190,9400,9400,9400,9400,5
20230630,125600,278381190,9400,9400,9400,9400,0
20230630,125500,278381190,9400,9400,9400,9400,0
20230630,125400,278381190,9400,9400,9400,9400,17
20230630,125300,278221390,9440,9440,9440,9440,7
20230630,125200,278155310,9400,9400,9400,9400,0
20230630,125100,278155310,9400,9400,9400,9400,0
20230630,125000,278155310,9400,9400,9400,9400,10
20230630,124900,278061310,9440,9440,9440,9440,0
20230630,124800,278061310,9440,9440,9440,9440,1
20230630,124700,278051870,9430,9430,9430,9430,0
20230630,124600,278051870,9430,9430,9440,9430,30
20230630,124500,277768890,9400,9340,9400,9340,389
20230630,124400,274126930,9320,9320,9320,9320,0
20230630,124300,274126930,9320,9320,9320,9320,0
20230630,124200,274126930,9320,9320,9320,9320,40
20230630,124100,273754130,9340,9340,9340,9340,43
20230630,124000,273352510,9340,9340,9340,9340,0
20230630,123900,273352510,9340,9340,9340,9340,0
20230630,123800,273352510,9340,9340,9340,9340,0
20230630,123700,273352510,9340,9340,9340,9340,0
20230630,123600,273352510,9340,9330,9340,9330,3
20230630,123500,273324510,9310,9310,9310,9310,0
20230630,123400,273324510,9310,9310,9310,9310,0
20230630,123300,273324510,9310,9310,9310,9310,0
20230630,123200,273324510,9310,9310,9310,9310,9
20230630,123100,273240720,9320,9320,9320,9320,1
20230630,123000,273231400,9310,9310,9310,9310,23
20230630,122900,273017270,9330,9330,9330,9330,0
20230630,122800,273017270,9330,9330,9330,9330,0
20230630,122700,273017270,9330,9330,9330,9330,0
20230630,122600,273017270,9330,9330,9330,9330,0
20230630,122500,273017270,9330,9330,9330,9330,0
20230630,122400,273017270,9330,9330,9330,9330,0
20230630,122300,273017270,9330,9330,9330,9330,1
20230630,122200,273007940,9280,9280,9280,9280,0
20230630,122100,273007940,9280,9280,9280,9280,0
20230630,122000,273007940,9280,9280,9280,9280,0
20230630,121900,273007940,9280,9280,9280,9280,0
20230630,121800,273007940,9280,9280,9280,9280,0
20230630,121700,273007940,9280,9270,9280,9270,233
20230630,121600,270847590,9260,9250,9260,9250,21
20230630,121500,270653140,9250,9240,9250,9200,2382
20230630,121400,248718060,9200,9310,9310,9200,1459
20230630,121300,235195570,9310,9320,9320,9310,867
20230630,121200,227123560,9320,9320,9320,9320,0
20230630,121100,227123560,9320,9320,9320,9320,0
20230630,121000,227123560,9320,9310,9320,9310,82
20230630,120900,226359880,9300,9300,9300,9300,253
20230630,120800,224006980,9300,9320,9320,9300,1182
20230630,120700,213003220,9340,9340,9340,9340,102
20230630,120600,212050540,9390,9390,9390,9390,0
20230630,120500,212050540,9390,9390,9390,9390,17
20230630,120400,211890910,9390,9390,9390,9390,83
20230630,120300,211111540,9390,9390,9390,9390,200
20230630,120200,209233540,9390,9390,9390,9390,0
20230630,120100,209233540,9390,9390,9390,9390,0
20230630,120000,209233540,9390,9390,9390,9390,0
20230630,115900,209233540,9390,9390,9390,9390,0
20230630,115800,209233540,9390,9390,9390,9390,0
20230630,115700,209233540,9390,9390,9390,9390,2
20230630,115600,209214760,9340,9340,9340,9340,0
20230630,115500,209214760,9340,9340,9340,9340,0
20230630,115400,209214760,9340,9340,9340,9340,0
20230630,115300,209214760,9340,9340,9340,9340,98
20230630,115200,208299440,9350,9350,9350,9350,0
20230630,115100,208299440,9350,9350,9350,9350,0
20230630,115000,208299440,9350,9360,9360,9350,487
20230630,114900,203744080,9360,9410,9410,9360,164
20230630,114800,202201700,9440,9440,9440,9440,0
20230630,114700,202201700,9440,9440,9440,9440,0
20230630,114600,202201700,9440,9440,9440,9440,0
20230630,114500,202201700,9440,9440,9440,9440,0
20230630,114400,202201700,9440,9440,9440,9440,0
20230630,114300,202201700,9440,9440,9440,9440,0
20230630,114200,202201700,9440,9440,9440,9440,200
20230630,114100,200313700,9440,9440,9440,9440,100
20230630,114000,199369700,9440,9430,9440,9430,8
20230630,113900,199294190,9400,9400,9400,9400,0
20230630,113800,199294190,9400,9400,9400,9400,0
20230630,113700,199294190,9400,9400,9400,9400,0
20230630,113600,199294190,9400,9400,9400,9400,8
20230630,113500,199218990,9400,9400,9400,9400,41
20230630,113400,198833590,9400,9400,9400,9400,0
20230630,113300,198833590,9400,9400,9400,9400,0
20230630,113200,198833590,9400,9400,9400,9400,22
20230630,113100,198626790,9400,9400,9400,9400,211
20230630,113000,196643390,9400,9400,9400,9400,9
20230630,112900,196558790,9440,9440,9440,9440,0
20230630,112800,196558790,9440,9440,9440,9440,16
20230630,112700,196407750,9450,9450,9450,9450,21
20230630,112600,196209300,9450,9450,9450,9450,0
20230630,112500,196209300,9450,9450,9450,9450,10
20230630,112400,196114800,9440,9440,9440,9440,7
20230630,112300,196048720,9440,9440,9440,9440,7
20230630,112200,195982640,9440,9440,9440,9440,0
20230630,112100,195982640,9440,9430,9450,9430,36
20230630,112000,195643070,9430,9430,9430,9430,0
20230630,111900,195643070,9430,9430,9430,9430,58
20230630,111800,195096130,9430,9430,9430,9430,1
20230630,111700,195086700,9450,9450,9450,9450,1
20230630,111600,195077250,9450,9450,9450,9450,12
20230630,111500,194963850,9450,9450,9450,9450,0
20230630,111400,194963850,9450,9450,9450,9450,0
20230630,111300,194963850,9450,9450,9450,9450,0
20230630,111200,194963850,9450,9450,9450,9450,0
20230630,111100,194963850,9450,9450,9450,9450,33
20230630,111000,194652000,9450,9450,9450,9450,0
20230630,110900,194652000,9450,9450,9450,9450,0
20230630,110800,194652000,9450,9450,9450,9450,0
20230630,110700,194652000,9450,9450,9450,9450,0
20230630,110600,194652000,9450,9450,9450,9450,100
20230630,110500,193707000,9450,9450,9450,9450,0
20230630,110400,193707000,9450,9450,9450,9450,0
20230630,110300,193707000,9450,9450,9450,9450,0
20230630,110200,193707000,9450,9450,9450,9450,0
20230630,110100,193707000,9450,9450,9450,9450,0
20230630,110000,193707000,9450,9450,9450,9450,31
20230630,105900,193414050,9450,9450,9450,9450,0
20230630,105800,193414050,9450,9450,9450,9450,0
20230630,105700,193414050,9450,9450,9450,9450,0
20230630,105600,193414050,9450,9450,9450,9450,0
20230630,105500,193414050,9450,9450,9450,9450,0
20230630,105400,193414050,9450,9450,9450,9450,29
20230630,105300,193140000,9450,9450,9450,9450,58
20230630,105200,192591900,9440,9440,9440,9440,83
20230630,105100,191808380,9430,9430,9430,9430,0
20230630,105000,191808380,9430,9430,9430,9430,1
20230630,104900,191798950,9440,9440,9440,9440,186
20230630,104800,190043110,9410,9410,9410,9410,0
20230630,104700,190043110,9410,9410,9410,9410,0
20230630,104600,190043110,9410,9410,9410,9410,0
20230630,104500,190043110,9410,9410,9410,9410,32
20230630,104400,189741990,9450,9450,9450,9450,0
20230630,104300,189741990,9450,9450,9450,9450,0
20230630,104200,189741990,9450,9450,9450,9450,0
20230630,104100,189741990,9450,9450,9450,9450,45
20230630,104000,189316740,9450,9450,9450,9450,0
20230630,103900,189316740,9450,9450,9450,9450,0
20230630,103800,189316740,9450,9450,9450,9450,0
20230630,103700,189316740,9450,9450,9450,9450,0
20230630,103600,189316740,9450,9450,9450,9450,6
20230630,103500,189260040,9450,9450,9450,9450,0
20230630,103400,189260040,9450,9450,9450,9450,100
20230630,103300,188315040,9470,9470,9470,9470,0
20230630,103200,188315040,9470,9470,9470,9470,68
20230630,103100,187671080,9470,9470,9470,9470,19
20230630,103000,187491150,9450,9450,9450,9450,0
20230630,102900,187491150,9450,9450,9450,9450,0
20230630,102800,187491150,9450,9460,9470,9450,118
20230630,102700,186374910,9460,9460,9460,9460,0
20230630,102600,186374910,9460,9460,9460,9460,0
20230630,102500,186374910,9460,9460,9460,9460,0
20230630,102400,186374910,9460,9460,9460,9460,100
20230630,102300,185428910,9460,9460,9460,9460,0
20230630,102200,185428910,9460,9460,9460,9460,43
20230630,102100,185022130,9500,9500,9500,9500,0
20230630,102000,185022130,9500,9500,9500,9500,514
20230630,101900,180139130,9510,9490,9510,9490,530
20230630,101800,175105780,9510,9510,9510,9510,0
20230630,101700,175105780,9510,9510,9510,9510,0
20230630,101600,175105780,9510,9440,9510,9440,883
20230630,101500,166738660,9390,9390,9390,9390,69
20230630,101400,166090750,9390,9390,9390,9390,0
20230630,101300,166090750,9390,9390,9390,9390,0
20230630,101200,166090750,9390,9390,9390,9390,0
20230630,101100,166090750,9390,9410,9410,9390,108
20230630,101000,165075280,9400,9400,9400,9400,0
20230630,100900,165075280,9400,9400,9400,9400,356
20230630,100800,161728880,9320,9550,9550,9300,1088
20230630,100700,151593900,9550,9550,9550,9550,37
20230630,100600,151240550,9490,9490,9490,9490,0
20230630,100500,151240550,9490,9500,9580,9490,844
20230630,100400,143211800,9500,9500,9500,9500,0
20230630,100300,143211800,9500,9500,9500,9500,704
20230630,100200,136523800,9470,9470,9470,9470,20
20230630,100100,136334400,9500,9500,9500,9500,100
20230630,100000,135384400,9500,9500,9500,9500,125
20230630,095900,134196900,9450,9450,9500,9450,175
20230630,095800,132540350,9450,9580,9580,9450,403
20230630,095700,128720320,9590,9350,9590,9350,2160
20230630,095600,108391580,9350,9250,9350,9250,2018
20230630,095500,89621810,9250,9250,9250,9250,20
20230630,095400,89436810,9250,9250,9250,9250,10
20230630,095300,89344310,9200,9200,9200,9200,93
20230630,095200,88488710,9200,9200,9200,9200,100
20230630,095100,87568710,9190,9190,9190,9190,128
20230630,095000,86392390,9190,9190,9190,9190,90
20230630,094900,85565290,9190,9190,9190,9190,14
20230630,094800,85436630,9190,9190,9190,9160,21
20230630,094700,85243670,9200,9200,9200,9200,10
20230630,094600,85151670,9200,9190,9200,9190,356
20230630,094500,81879470,9150,9150,9150,9150,172
20230630,094400,80305670,9150,9120,9150,9120,599
20230630,094300,74831290,9120,9120,9120,9120,56
20230630,094200,74320570,9120,9100,9120,9100,820
20230630,094100,66855580,9060,9060,9060,9060,130
20230630,094000,65677780,9050,9050,9050,9050,150
20230630,093900,64320280,9050,9050,9050,9050,251
20230630,093800,62048730,9100,9100,9100,9050,252
20230630,093700,59767000,9090,9140,9140,9090,230
20230630,093600,57674800,9140,9140,9140,9140,70
20230630,093500,57035000,9140,9140,9140,9140,62
20230630,093400,56468320,9140,9140,9140,9140,140
20230630,093300,55188720,9140,9140,9140,9140,0
20230630,093200,55188720,9140,9140,9140,9140,0
20230630,093100,55188720,9140,9140,9140,9140,204
20230630,093000,53324160,9140,9140,9140,9140,0
20230630,092900,53324160,9140,9140,9140,9140,0
20230630,092800,53324160,9140,9090,9140,9090,20
20230630,092700,53141860,9090,9090,9090,9090,167
20230630,092600,51623830,9090,9090,9090,9090,6
20230630,092500,51569290,9090,9020,9090,9010,390
20230630,092400,48045890,9010,9020,9050,9010,472
20230630,092300,43781960,9020,9020,9020,9020,147
20230630,092200,42456020,9030,9030,9030,9030,17
20230630,092100,42302510,9050,9050,9050,9050,1
20230630,092000,42293460,9030,9030,9030,9030,66
20230630,091900,41697480,9050,9050,9050,9050,0
20230630,091800,41697480,9050,9020,9050,9020,263
20230630,091700,39320450,9020,8950,9020,8950,430
20230630,091600,35456080,8950,8950,8950,8950,1
20230630,091500,35447130,8980,8970,8980,8970,200
20230630,091400,33652720,8990,8990,8990,8990,0
20230630,091300,33652720,8990,8990,8990,8990,99
20230630,091200,32762710,8990,8930,8990,8920,1232
20230630,091100,21761890,8940,8940,8940,8940,289
20230630,091000,19178230,8940,8990,8990,8940,112
20230630,090900,18175210,8950,8950,8950,8950,307
20230630,090800,15427560,8960,8960,8960,8960,34
20230630,090700,15122920,8990,9000,9000,8990,822
20230630,090600,7724940,9000,8990,9000,8990,198
20230630,090500,5943120,8930,8930,8930,8930,0
20230630,090400,5943120,8930,8940,8940,8930,500
20230630,090300,1477550,9050,9050,9050,9050,0
20230630,090200,1477550,9050,9050,9050,9050,0
20230630,090100,1477550,9050,9050,9050,9050,1
20230630,090000,1468500,8900,8900,8900,8900,165