KissMeData/246710/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202100,691266310,12800,12800,12800,12800,1866
20230630,202000,691266310,12800,12800,12800,12800,0
20230630,201900,691266310,12800,12800,12800,12800,0
20230630,201800,691266310,12800,12800,12800,12800,0
20230630,201700,691266310,12800,12800,12800,12800,0
20230630,201600,691266310,12800,12800,12800,12800,0
20230630,201500,691266310,12800,12800,12800,12800,0
20230630,201400,691266310,12800,12800,12800,12800,0
20230630,201300,691266310,12800,12800,12800,12800,0
20230630,201200,691266310,12800,12800,12800,12800,0
20230630,201100,691266310,12800,12800,12800,12800,0
20230630,201000,691266310,12800,12800,12800,12800,0
20230630,200900,691266310,12800,12800,12800,12800,0
20230630,200800,691266310,12800,12800,12800,12800,0
20230630,200700,691266310,12800,12800,12800,12800,0
20230630,200600,691266310,12800,12800,12800,12800,0
20230630,200500,691266310,12800,12800,12800,12800,0
20230630,200400,691266310,12800,12800,12800,12800,0
20230630,200300,691266310,12800,12800,12800,12800,0
20230630,200200,691266310,12800,12800,12800,12800,0
20230630,200100,691266310,12800,12800,12800,12800,0
20230630,200000,691266310,12800,12800,12800,12800,0
20230630,195900,691266310,12800,12800,12800,12800,0
20230630,195800,691266310,12800,12800,12800,12800,0
20230630,195700,691266310,12800,12800,12800,12800,0
20230630,195600,691266310,12800,12800,12800,12800,0
20230630,195500,691266310,12800,12800,12800,12800,0
20230630,195400,691266310,12800,12800,12800,12800,0
20230630,195300,691266310,12800,12800,12800,12800,0
20230630,195200,691266310,12800,12800,12800,12800,0
20230630,195100,691266310,12800,12800,12800,12800,1866
20230630,195000,691266310,12800,12800,12800,12800,0
20230630,194900,691266310,12800,12800,12800,12800,0
20230630,194800,691266310,12800,12800,12800,12800,0
20230630,194700,691266310,12800,12800,12800,12800,0
20230630,194600,691266310,12800,12800,12800,12800,0
20230630,194500,691266310,12800,12800,12800,12800,0
20230630,194400,691266310,12800,12800,12800,12800,0
20230630,194300,691266310,12800,12800,12800,12800,0
20230630,194200,691266310,12800,12800,12800,12800,0
20230630,194100,691266310,12800,12800,12800,12800,0
20230630,194000,691266310,12800,12800,12800,12800,0
20230630,193900,691266310,12800,12800,12800,12800,0
20230630,193800,691266310,12800,12800,12800,12800,0
20230630,193700,691266310,12800,12800,12800,12800,0
20230630,193600,691266310,12800,12800,12800,12800,0
20230630,193500,691266310,12800,12800,12800,12800,0
20230630,193400,691266310,12800,12800,12800,12800,0
20230630,193300,691266310,12800,12800,12800,12800,0
20230630,193200,691266310,12800,12800,12800,12800,0
20230630,193100,691266310,12800,12800,12800,12800,0
20230630,193000,691266310,12800,12800,12800,12800,0
20230630,192900,691266310,12800,12800,12800,12800,0
20230630,192800,691266310,12800,12800,12800,12800,0
20230630,192700,691266310,12800,12800,12800,12800,0
20230630,192600,691266310,12800,12800,12800,12800,0
20230630,192500,691266310,12800,12800,12800,12800,0
20230630,192400,691266310,12800,12800,12800,12800,0
20230630,192300,691266310,12800,12800,12800,12800,0
20230630,192200,691266310,12800,12800,12800,12800,0
20230630,192100,691266310,12800,12800,12800,12800,1866
20230630,192000,691266310,12800,12800,12800,12800,0
20230630,191900,691266310,12800,12800,12800,12800,0
20230630,191800,691266310,12800,12800,12800,12800,0
20230630,191700,691266310,12800,12800,12800,12800,0
20230630,191600,691266310,12800,12800,12800,12800,0
20230630,191500,691266310,12800,12800,12800,12800,0
20230630,191400,691266310,12800,12800,12800,12800,0
20230630,191300,691266310,12800,12800,12800,12800,0
20230630,191200,691266310,12800,12800,12800,12800,0
20230630,191100,691266310,12800,12800,12800,12800,0
20230630,191000,691266310,12800,12800,12800,12800,0
20230630,190900,691266310,12800,12800,12800,12800,0
20230630,190800,691266310,12800,12800,12800,12800,0
20230630,190700,691266310,12800,12800,12800,12800,0
20230630,190600,691266310,12800,12800,12800,12800,0
20230630,190500,691266310,12800,12800,12800,12800,0
20230630,190400,691266310,12800,12800,12800,12800,0
20230630,190300,691266310,12800,12800,12800,12800,0
20230630,190200,691266310,12800,12800,12800,12800,0
20230630,190100,691266310,12800,12800,12800,12800,0
20230630,190000,691266310,12800,12800,12800,12800,0
20230630,185900,691266310,12800,12800,12800,12800,0
20230630,185800,691266310,12800,12800,12800,12800,0
20230630,185700,691266310,12800,12800,12800,12800,0
20230630,185600,691266310,12800,12800,12800,12800,0
20230630,185500,691266310,12800,12800,12800,12800,0
20230630,185400,691266310,12800,12800,12800,12800,0
20230630,185300,691266310,12800,12800,12800,12800,0
20230630,185200,691266310,12800,12800,12800,12800,0
20230630,185100,691266310,12800,12800,12800,12800,1866
20230630,185000,691266310,12800,12800,12800,12800,0
20230630,184900,691266310,12800,12800,12800,12800,0
20230630,184800,691266310,12800,12800,12800,12800,0
20230630,184700,691266310,12800,12800,12800,12800,0
20230630,184600,691266310,12800,12800,12800,12800,0
20230630,184500,691266310,12800,12800,12800,12800,0
20230630,184400,691266310,12800,12800,12800,12800,0
20230630,184300,691266310,12800,12800,12800,12800,0
20230630,184200,691266310,12800,12800,12800,12800,0
20230630,184100,691266310,12800,12800,12800,12800,0
20230630,184000,691266310,12800,12800,12800,12800,0
20230630,183900,691266310,12800,12800,12800,12800,0
20230630,183800,691266310,12800,12800,12800,12800,0
20230630,183700,691266310,12800,12800,12800,12800,0
20230630,183600,691266310,12800,12800,12800,12800,0
20230630,183500,691266310,12800,12800,12800,12800,0
20230630,183400,691266310,12800,12800,12800,12800,0
20230630,183300,691266310,12800,12800,12800,12800,0
20230630,183200,691266310,12800,12800,12800,12800,0
20230630,183100,691266310,12800,12800,12800,12800,0
20230630,183000,691266310,12800,12800,12800,12800,0
20230630,182900,691266310,12800,12800,12800,12800,0
20230630,182800,691266310,12800,12800,12800,12800,0
20230630,182700,691266310,12800,12800,12800,12800,0
20230630,182600,691266310,12800,12800,12800,12800,0
20230630,182500,691266310,12800,12800,12800,12800,0
20230630,182400,691266310,12800,12800,12800,12800,0
20230630,182300,691266310,12800,12800,12800,12800,0
20230630,182200,691266310,12800,12800,12800,12800,0
20230630,182100,691266310,12800,12800,12800,12800,1866
20230630,182000,691266310,12800,12800,12800,12800,0
20230630,181900,691266310,12800,12800,12800,12800,0
20230630,181800,691266310,12800,12800,12800,12800,0
20230630,181700,691266310,12800,12800,12800,12800,0
20230630,181600,691266310,12800,12800,12800,12800,0
20230630,181500,691266310,12800,12800,12800,12800,0
20230630,181400,691266310,12800,12800,12800,12800,0
20230630,181300,691266310,12800,12800,12800,12800,0
20230630,181200,691266310,12800,12800,12800,12800,0
20230630,181100,691266310,12800,12800,12800,12800,0
20230630,181000,691266310,12800,12800,12800,12800,0
20230630,180900,691266310,12800,12800,12800,12800,0
20230630,180800,691266310,12800,12800,12800,12800,0
20230630,180700,691266310,12800,12800,12800,12800,0
20230630,180600,691266310,12800,12800,12800,12800,0
20230630,180500,691266310,12800,12800,12800,12800,0
20230630,180400,691266310,12800,12800,12800,12800,0
20230630,180300,691266310,12800,12800,12800,12800,0
20230630,180200,691266310,12800,12800,12800,12800,0
20230630,180100,691266310,12800,12800,12800,12800,0
20230630,180000,691266310,12800,12800,12800,12800,0
20230630,175900,691266310,12800,12800,12800,12800,0
20230630,175800,691266310,12800,12800,12800,12800,0
20230630,175700,691266310,12800,12800,12800,12800,0
20230630,175600,691266310,12800,12800,12800,12800,0
20230630,175500,691266310,12800,12800,12800,12800,0
20230630,175400,691266310,12800,12800,12800,12800,0
20230630,175300,691266310,12800,12800,12800,12800,0
20230630,175200,691266310,12800,12800,12800,12800,0
20230630,175100,691266310,12800,12800,12800,12800,1866
20230630,175000,691266310,12800,12800,12800,12800,0
20230630,174900,691266310,12800,12800,12800,12800,0
20230630,174800,691266310,12800,12800,12800,12800,0
20230630,174700,691266310,12800,12800,12800,12800,0
20230630,174600,691266310,12800,12800,12800,12800,0
20230630,174500,691266310,12800,12800,12800,12800,0
20230630,174400,691266310,12800,12800,12800,12800,0
20230630,174300,691266310,12800,12800,12800,12800,0
20230630,174200,691266310,12800,12800,12800,12800,0
20230630,174100,691266310,12800,12800,12800,12800,0
20230630,174000,691266310,12800,12800,12800,12800,0
20230630,173900,691266310,12800,12800,12800,12800,0
20230630,173800,691266310,12800,12800,12800,12800,0
20230630,173700,691266310,12800,12800,12800,12800,0
20230630,173600,691266310,12800,12800,12800,12800,0
20230630,173500,691266310,12800,12800,12800,12800,0
20230630,173400,691266310,12800,12800,12800,12800,0
20230630,173300,691266310,12800,12800,12800,12800,0
20230630,173200,691266310,12800,12800,12800,12800,0
20230630,173100,691266310,12800,12800,12800,12800,0
20230630,173000,691266310,12800,12800,12800,12800,0
20230630,172900,691266310,12800,12800,12800,12800,0
20230630,172800,691266310,12800,12800,12800,12800,0
20230630,172700,691266310,12800,12800,12800,12800,0
20230630,172600,691266310,12800,12800,12800,12800,0
20230630,172500,691266310,12800,12800,12800,12800,0
20230630,172400,691266310,12800,12800,12800,12800,0
20230630,172300,691266310,12800,12800,12800,12800,0
20230630,172200,691266310,12800,12800,12800,12800,0
20230630,172100,691266310,12800,12800,12800,12800,1866
20230630,172000,691266310,12800,12800,12800,12800,0
20230630,171900,691266310,12800,12800,12800,12800,0
20230630,171800,691266310,12800,12800,12800,12800,0
20230630,171700,691266310,12800,12800,12800,12800,0
20230630,171600,691266310,12800,12800,12800,12800,0
20230630,171500,691266310,12800,12800,12800,12800,0
20230630,171400,691266310,12800,12800,12800,12800,0
20230630,171300,691266310,12800,12800,12800,12800,0
20230630,171200,691266310,12800,12800,12800,12800,0
20230630,171100,691266310,12800,12800,12800,12800,0
20230630,171000,691266310,12800,12800,12800,12800,0
20230630,170900,691266310,12800,12800,12800,12800,0
20230630,170800,691266310,12800,12800,12800,12800,0
20230630,170700,691266310,12800,12800,12800,12800,0
20230630,170600,691266310,12800,12800,12800,12800,0
20230630,170500,691266310,12800,12800,12800,12800,0
20230630,170400,691266310,12800,12800,12800,12800,0
20230630,170300,691266310,12800,12800,12800,12800,0
20230630,170200,691266310,12800,12800,12800,12800,0
20230630,170100,691266310,12800,12800,12800,12800,0
20230630,170000,691266310,12800,12800,12800,12800,0
20230630,165900,691266310,12800,12800,12800,12800,0
20230630,165800,691266310,12800,12800,12800,12800,0
20230630,165700,691266310,12800,12800,12800,12800,0
20230630,165600,691266310,12800,12800,12800,12800,0
20230630,165500,691266310,12800,12800,12800,12800,0
20230630,165400,691266310,12800,12800,12800,12800,0
20230630,165300,691266310,12800,12800,12800,12800,0
20230630,165200,691266310,12800,12800,12800,12800,0
20230630,165100,691266310,12800,12800,12800,12800,1866
20230630,165000,691266310,12800,12800,12800,12800,0
20230630,164900,691266310,12800,12800,12800,12800,0
20230630,164800,691266310,12800,12800,12800,12800,0
20230630,164700,691266310,12800,12800,12800,12800,0
20230630,164600,691266310,12800,12800,12800,12800,0
20230630,164500,691266310,12800,12800,12800,12800,0
20230630,164400,691266310,12800,12800,12800,12800,0
20230630,164300,691266310,12800,12800,12800,12800,0
20230630,164200,691266310,12800,12800,12800,12800,0
20230630,164100,691266310,12800,12800,12800,12800,0
20230630,164000,691266310,12800,12800,12800,12800,0
20230630,163900,691266310,12800,12800,12800,12800,0
20230630,163800,691266310,12800,12800,12800,12800,0
20230630,163700,691266310,12800,12800,12800,12800,0
20230630,163600,691266310,12800,12800,12800,12800,0
20230630,163500,691266310,12800,12800,12800,12800,0
20230630,163400,691266310,12800,12800,12800,12800,0
20230630,163300,691266310,12800,12800,12800,12800,0
20230630,163200,691266310,12800,12800,12800,12800,0
20230630,163100,691266310,12800,12800,12800,12800,0
20230630,163000,691266310,12800,12800,12800,12800,0
20230630,162900,691266310,12800,12800,12800,12800,0
20230630,162800,691266310,12800,12800,12800,12800,0
20230630,162700,691266310,12800,12800,12800,12800,0
20230630,162600,691266310,12800,12800,12800,12800,0
20230630,162500,691266310,12800,12800,12800,12800,0
20230630,162400,691266310,12800,12800,12800,12800,0
20230630,162300,691266310,12800,12800,12800,12800,0
20230630,162200,691266310,12800,12800,12800,12800,0
20230630,162100,691266310,12800,12800,12800,12800,1866
20230630,162000,691266310,12800,12800,12800,12800,0
20230630,161900,691266310,12800,12800,12800,12800,0
20230630,161800,691266310,12800,12800,12800,12800,0
20230630,161700,691266310,12800,12800,12800,12800,0
20230630,161600,691266310,12800,12800,12800,12800,0
20230630,161500,691266310,12800,12800,12800,12800,0
20230630,161400,691266310,12800,12800,12800,12800,0
20230630,161300,691266310,12800,12800,12800,12800,0
20230630,161200,691266310,12800,12800,12800,12800,0
20230630,161100,691266310,12800,12800,12800,12800,0
20230630,161000,691266310,12800,12800,12800,12800,0
20230630,160900,691266310,12800,12800,12800,12800,0
20230630,160800,691266310,12800,12800,12800,12800,0
20230630,160700,691266310,12800,12800,12800,12800,0
20230630,160600,691266310,12800,12800,12800,12800,0
20230630,160500,691266310,12800,12800,12800,12800,0
20230630,160400,691266310,12800,12800,12800,12800,0
20230630,160300,691266310,12800,12800,12800,12800,0
20230630,160200,691266310,12800,12800,12800,12800,0
20230630,160100,691266310,12800,12800,12800,12800,0
20230630,160000,691266310,12800,12800,12800,12800,0
20230630,155900,691266310,12800,12800,12800,12800,0
20230630,155800,691266310,12800,12800,12800,12800,0
20230630,155700,691266310,12800,12800,12800,12800,0
20230630,155600,691266310,12800,12800,12800,12800,0
20230630,155500,691266310,12800,12800,12800,12800,0
20230630,155400,691266310,12800,12800,12800,12800,0
20230630,155300,691266310,12800,12800,12800,12800,0
20230630,155200,691266310,12800,12800,12800,12800,0
20230630,155100,691266310,12800,12800,12800,12800,1866
20230630,155000,691266310,12800,12800,12800,12800,0
20230630,154900,691266310,12800,12800,12800,12800,0
20230630,154800,691266310,12800,12800,12800,12800,0
20230630,154700,691266310,12800,12800,12800,12800,0
20230630,154600,691266310,12800,12800,12800,12800,0
20230630,154500,691266310,12800,12800,12800,12800,0
20230630,154400,691266310,12800,12800,12800,12800,0
20230630,154300,691266310,12800,12800,12800,12800,0
20230630,154200,691266310,12800,12800,12800,12800,0
20230630,154100,691266310,12800,12800,12800,12800,0
20230630,154000,691266310,12800,12800,12800,12800,0
20230630,153900,691266310,12800,12800,12800,12800,0
20230630,153800,691266310,12800,12800,12800,12800,0
20230630,153700,691266310,12800,12800,12800,12800,0
20230630,153600,691266310,12800,12800,12800,12800,0
20230630,153500,691266310,12800,12800,12800,12800,0
20230630,153400,691266310,12800,12800,12800,12800,0
20230630,153300,691266310,12800,12800,12800,12800,0
20230630,153200,691266310,12800,12800,12800,12800,0
20230630,153100,691266310,12800,12800,12800,12800,0
20230630,153000,691266310,12800,12800,12800,12800,1866
20230630,152900,667381510,12800,12800,12800,12800,0
20230630,152800,667381510,12800,12800,12800,12800,0
20230630,152700,667381510,12800,12800,12800,12800,0
20230630,152600,667381510,12800,12800,12800,12800,0
20230630,152500,667381510,12800,12800,12800,12800,0
20230630,152400,667381510,12800,12800,12800,12800,0
20230630,152300,667381510,12800,12800,12800,12800,0
20230630,152200,667381510,12800,12800,12800,12800,0
20230630,152100,667381510,12800,12800,12800,12800,0
20230630,152000,667381510,12800,12800,12800,12800,0
20230630,151900,667381510,12800,12800,12800,12800,23
20230630,151800,667087110,12800,12800,12800,12800,100
20230630,151700,665807110,12810,12810,12810,12810,4
20230630,151600,665755870,12810,12810,12810,12810,54
20230630,151500,665064130,12810,12800,12810,12800,43
20230630,151400,664513530,12800,12800,12800,12800,9
20230630,151300,664398330,12800,12810,12810,12800,352
20230630,151200,659892710,12820,12820,12820,12820,0
20230630,151100,659892710,12820,12820,12820,12820,0
20230630,151000,659892710,12820,12810,12820,12800,4
20230630,150900,659841480,12810,12820,12820,12800,40
20230630,150800,659328950,12820,12820,12820,12820,0
20230630,150700,659328950,12820,12820,12820,12820,10
20230630,150600,659200750,12820,12820,12820,12820,2
20230630,150500,659175110,12820,12820,12820,12820,0
20230630,150400,659175110,12820,12820,12820,12820,0
20230630,150300,659175110,12820,12820,12820,12820,1
20230630,150200,659162290,12840,12840,12840,12840,0
20230630,150100,659162290,12840,12820,12840,12820,3
20230630,150000,659123810,12840,12830,12840,12830,45
20230630,145900,658546280,12830,12830,12830,12830,17
20230630,145800,658328170,12830,12830,12830,12830,13
20230630,145700,658161380,12830,12840,12840,12830,9
20230630,145600,658045840,12840,12830,12840,12830,13
20230630,145500,657879040,12840,12840,12840,12820,11
20230630,145400,657737900,12830,12840,12840,12830,8
20230630,145300,657635230,12830,12820,12830,12820,42
20230630,145200,657096570,12830,12800,12830,12800,12
20230630,145100,656942910,12840,12840,12840,12830,35
20230630,145000,656493560,12840,12850,12850,12780,120
20230630,144900,654957570,12840,12850,12850,12840,7
20230630,144800,654867670,12840,12830,12840,12830,227
20230630,144700,651953090,12840,12840,12840,12840,7
20230630,144600,651863210,12840,12840,12840,12840,17
20230630,144500,651644930,12850,12840,12850,12840,31
20230630,144400,651246870,12840,12840,12840,12840,8
20230630,144300,651144150,12840,12840,12840,12840,3
20230630,144200,651105630,12840,12850,12850,12840,9
20230630,144100,650990030,12850,12790,12850,12780,522
20230630,144000,644317600,12830,12830,12850,12780,537
20230630,143900,637451570,12830,12850,12850,12830,23
20230630,143800,637156180,12850,12860,12860,12850,18
20230630,143700,636924750,12870,12870,12870,12870,8
20230630,143600,636821790,12870,12850,12870,12850,10
20230630,143500,636693190,12870,12870,12870,12870,5
20230630,143400,636628840,12840,12870,12870,12840,19
20230630,143300,636384580,12870,12870,12880,12870,399
20230630,143200,631249420,12870,12870,12870,12870,7
20230630,143100,631159330,12870,12870,12870,12870,15
20230630,143000,630966280,12870,12860,12870,12860,66
20230630,142900,630116950,12870,12860,12870,12860,19
20230630,142800,629872600,12860,12860,12860,12860,68
20230630,142700,628998120,12860,12860,12860,12860,172
20230630,142600,626786200,12860,12860,12860,12860,10
20230630,142500,626657600,12860,12860,12860,12860,4
20230630,142400,626606160,12860,12830,12860,12830,54
20230630,142300,625912680,12820,12810,12820,12810,66
20230630,142200,625067060,12810,12790,12810,12790,126
20230630,142100,623454950,12790,12790,12790,12790,55
20230630,142000,622751500,12790,12790,12790,12790,11
20230630,141900,622610810,12790,12790,12790,12790,12
20230630,141800,622457330,12790,12790,12790,12790,13
20230630,141700,622291060,12790,12780,12790,12780,12
20230630,141600,622137600,12780,12750,12780,12750,38
20230630,141500,621652560,12740,12740,12740,12740,214
20230630,141400,618926200,12740,12740,12740,12740,12
20230630,141300,618773320,12730,12740,12740,12730,63
20230630,141200,617971250,12740,12740,12740,12740,12
20230630,141100,617818370,12740,12740,12740,12740,40
20230630,141000,617308770,12730,12730,12730,12730,8
20230630,140900,617206930,12730,12730,12730,12730,7
20230630,140800,617117820,12720,12720,12720,12720,357
20230630,140700,612576780,12720,12720,12720,12720,7
20230630,140600,612487740,12720,12720,12720,12720,18
20230630,140500,612258780,12720,12720,12720,12720,3
20230630,140400,612220620,12690,12720,12720,12690,1051
20230630,140300,598882010,12720,12720,12720,12720,8
20230630,140200,598780250,12720,12720,12720,12720,57
20230630,140100,598055210,12720,12720,12720,12720,7
20230630,140000,597966170,12720,12720,12720,12720,28
20230630,135900,597610010,12720,12720,12720,12720,49
20230630,135800,596986730,12720,12700,12720,12700,638
20230630,135700,588883930,12700,12710,12710,12700,81
20230630,135600,587855100,12710,12710,12710,12710,7
20230630,135500,587766130,12710,12710,12710,12710,15
20230630,135400,587575480,12710,12710,12710,12710,70
20230630,135300,586685780,12720,12720,12720,12720,3
20230630,135200,586647620,12720,12730,12730,12720,25
20230630,135100,586329590,12730,12730,12730,12730,3
20230630,135000,586291400,12730,12730,12730,12730,3
20230630,134900,586253210,12730,12730,12730,12730,2
20230630,134800,586227750,12730,12730,12730,12730,5
20230630,134700,586164100,12730,12740,12740,12730,8
20230630,134600,586062230,12740,12750,12750,12740,9
20230630,134500,585947500,12750,12750,12750,12750,56
20230630,134400,585233500,12750,12750,12750,12750,2
20230630,134300,585208000,12750,12760,12760,12750,29
20230630,134200,584838190,12800,12800,12800,12800,5
20230630,134100,584774190,12800,12800,12800,12800,3
20230630,134000,584735790,12800,12800,12800,12800,3
20230630,133900,584697390,12800,12800,12800,12800,2
20230630,133800,584671790,12800,12800,12800,12790,436
20230630,133700,579093960,12860,12860,12860,12800,305
20230630,133600,575189040,12860,12860,12860,12860,2
20230630,133500,575163320,12860,12860,12860,12860,3
20230630,133400,575124740,12860,12860,12860,12860,2
20230630,133300,575099020,12860,12800,12860,12790,1591
20230630,133200,554723270,12770,12860,12870,12770,1363
20230630,133100,537241800,12890,12890,12890,12890,2
20230630,133000,537216020,12890,12890,12890,12890,3
20230630,132900,537177350,12890,12890,12890,12890,2
20230630,132800,537151570,12900,12900,12900,12900,5
20230630,132700,537087070,12900,12900,12900,12900,3
20230630,132600,537048370,12900,12900,12900,12900,3
20230630,132500,537009670,12920,12920,12920,12920,3
20230630,132400,536970910,12940,12930,12940,12930,122
20230630,132300,535392380,12940,12940,12940,12940,5
20230630,132200,535327680,12940,12940,12940,12940,105
20230630,132100,533968980,12930,12900,12930,12900,687
20230630,132000,525106380,12900,12870,12900,12870,1076
20230630,131900,511233180,12870,12840,12870,12840,210
20230630,131800,508533790,12840,12820,12840,12820,38
20230630,131700,508046470,12810,12810,12810,12810,23
20230630,131600,507751840,12810,12800,12810,12800,235
20230630,131500,504743810,12790,12760,12790,12760,577
20230630,131400,497367590,12760,12750,12760,12750,92
20230630,131300,496194570,12760,12760,12760,12760,5
20230630,131200,496130770,12760,12760,12760,12760,3
20230630,131100,496092490,12750,12730,12750,12730,1400
20230630,131000,478253550,12730,12700,12730,12700,603
20230630,130900,470585360,12700,12700,12700,12700,2
20230630,130800,470559960,12700,12700,12700,12700,5
20230630,130700,470496460,12700,12700,12700,12700,81
20230630,130600,469467760,12700,12700,12700,12700,2
20230630,130500,469442360,12700,12700,12700,12700,3
20230630,130400,469404260,12700,12700,12700,12700,20
20230630,130300,469150260,12700,12700,12700,12700,2
20230630,130200,469124860,12690,12690,12690,12690,401
20230630,130100,464036170,12690,12690,12690,12690,3
20230630,130000,463998100,12690,12690,12690,12690,8
20230630,125900,463896580,12690,12690,12690,12690,5
20230630,125800,463833130,12690,12690,12690,12690,10
20230630,125700,463706230,12690,12690,12690,12690,11
20230630,125600,463566640,12690,12690,12690,12690,7
20230630,125500,463477810,12690,12690,12690,12690,3
20230630,125400,463439740,12690,12690,12690,12690,5
20230630,125300,463376290,12690,12690,12690,12690,2
20230630,125200,463350910,12700,12700,12700,12700,11
20230630,125100,463211210,12700,12740,12740,12700,13
20230630,125000,463046070,12740,12700,12740,12670,703
20230630,124900,454134920,12740,12740,12740,12740,5
20230630,124800,454071220,12740,12740,12740,12740,2
20230630,124700,454045740,12740,12740,12740,12740,4
20230630,124600,453994780,12690,12750,12750,12690,612
20230630,124500,446223990,12750,12750,12750,12750,9
20230630,124400,446109240,12750,12740,12750,12740,13
20230630,124300,445943590,12720,12740,12750,12720,19
20230630,124200,445701540,12740,12740,12740,12740,3
20230630,124100,445663320,12740,12720,12740,12700,266
20230630,124000,442284980,12740,12740,12740,12740,3
20230630,123900,442246760,12740,12740,12740,12740,5
20230630,123800,442183060,12740,12740,12740,12740,2
20230630,123700,442157580,12740,12740,12740,12740,3
20230630,123600,442119360,12740,12740,12740,12740,2
20230630,123500,442093880,12740,12740,12740,12740,7
20230630,123400,442004700,12740,12740,12740,12740,3
20230630,123300,441966480,12750,12750,12750,12750,2
20230630,123200,441940980,12750,12750,12750,12750,3
20230630,123100,441902730,12750,12750,12750,12750,2
20230630,123000,441877230,12740,12740,12740,12720,10
20230630,122900,441749930,12740,12740,12740,12740,3
20230630,122800,441711710,12740,12730,12740,12730,6
20230630,122700,441635310,12740,12740,12740,12740,4
20230630,122600,441584350,12740,12740,12740,12740,2
20230630,122500,441558870,12730,12730,12730,12730,5
20230630,122400,441495220,12720,12720,12720,12720,5
20230630,122300,441431620,12710,12710,12710,12710,2
20230630,122200,441406200,12700,12720,12720,12700,17
20230630,122100,441190230,12710,12690,12710,12690,2
20230630,122000,441164830,12690,12670,12690,12670,322
20230630,121900,437085030,12670,12670,12670,12670,3
20230630,121800,437047020,12670,12670,12670,12670,2
20230630,121700,437021680,12660,12660,12660,12660,3
20230630,121600,436983700,12670,12660,12670,12650,106
20230630,121500,435641760,12660,12660,12660,12660,5
20230630,121400,435578460,12660,12660,12660,12660,10
20230630,121300,435451860,12660,12660,12660,12660,32
20230630,121200,435046740,12640,12640,12640,12640,0
20230630,121100,435046740,12640,12640,12640,12640,210
20230630,121000,432392340,12650,12650,12660,12640,414
20230630,120900,427154270,12660,12660,12660,12660,31
20230630,120800,426761810,12670,12670,12670,12670,201
20230630,120700,424215140,12670,12670,12670,12670,0
20230630,120600,424215140,12670,12670,12670,12670,0
20230630,120500,424215140,12670,12650,12670,12610,154
20230630,120400,422270980,12650,12680,12680,12650,149
20230630,120300,420386060,12680,12680,12680,12680,30
20230630,120200,420005660,12670,12670,12670,12670,0
20230630,120100,420005660,12670,12650,12670,12650,22
20230630,120000,419726980,12650,12650,12650,12650,3
20230630,115900,419689030,12660,12660,12660,12650,89
20230630,115800,418562300,12670,12670,12670,12660,15
20230630,115700,418372270,12620,12620,12620,12620,264
20230630,115600,415040590,12620,12620,12620,12620,194
20230630,115500,412592310,12630,12630,12630,12630,20
20230630,115400,412339710,12620,12640,12640,12620,45
20230630,115300,411771360,12630,12660,12660,12630,1036
20230630,115200,398667570,12660,12680,12680,12660,1165
20230630,115100,383909680,12680,12720,12720,12680,770
20230630,115000,374136070,12720,12720,12720,12720,11
20230630,114900,373996150,12720,12720,12720,12720,24
20230630,114800,373690870,12720,12730,12730,12720,198
20230630,114700,371172110,12730,12730,12730,12730,0
20230630,114600,371172110,12730,12740,12740,12730,74
20230630,114500,370229890,12740,12740,12740,12740,20
20230630,114400,369975090,12740,12740,12740,12740,100
20230630,114300,368701090,12740,12740,12740,12740,72
20230630,114200,367783810,12740,12750,12750,12740,55
20230630,114100,367082910,12750,12750,12750,12750,0
20230630,114000,367082910,12750,12750,12750,12750,20
20230630,113900,366827910,12750,12750,12750,12750,41
20230630,113800,366305160,12750,12750,12750,12750,0
20230630,113700,366305160,12750,12750,12750,12750,0
20230630,113600,366305160,12750,12750,12750,12750,24
20230630,113500,365999160,12750,12750,12750,12750,19
20230630,113400,365756910,12750,12750,12750,12750,228
20230630,113300,362849910,12740,12740,12750,12740,30
20230630,113200,362467670,12720,12720,12720,12720,0
20230630,113100,362467670,12720,12720,12720,12720,0
20230630,113000,362467670,12720,12740,12740,12720,29
20230630,112900,362098320,12740,12740,12740,12740,0
20230630,112800,362098320,12740,12740,12740,12740,40
20230630,112700,361588720,12750,12750,12750,12750,3
20230630,112600,361550470,12750,12750,12750,12750,0
20230630,112500,361550470,12750,12750,12750,12750,24
20230630,112400,361244470,12740,12740,12740,12740,0
20230630,112300,361244470,12740,12730,12740,12730,28
20230630,112200,360887870,12740,12730,12740,12730,61
20230630,112100,360111140,12740,12760,12760,12740,187
20230630,112000,357726980,12750,12750,12750,12750,0
20230630,111900,357726980,12750,12740,12750,12740,32
20230630,111800,357319100,12740,12740,12740,12740,0
20230630,111700,357319100,12740,12740,12740,12740,23
20230630,111600,357026080,12740,12730,12740,12730,70
20230630,111500,356134780,12740,12740,12740,12740,4
20230630,111400,356083820,12740,12740,12740,12740,20
20230630,111300,355829020,12730,12730,12730,12730,20
20230630,111200,355574420,12730,12730,12730,12730,0
20230630,111100,355574420,12730,12740,12740,12730,25
20230630,111000,355256120,12730,12750,12750,12730,173
20230630,110900,353053070,12750,12750,12750,12750,0
20230630,110800,353053070,12750,12750,12750,12750,20
20230630,110700,352798070,12770,12770,12770,12770,20
20230630,110600,352542670,12720,12720,12720,12720,0
20230630,110500,352542670,12720,12740,12740,12720,95
20230630,110400,351333010,12780,12780,12780,12780,19
20230630,110300,351090190,12730,12730,12730,12730,0
20230630,110200,351090190,12730,12780,12780,12730,21
20230630,110100,350821860,12730,12710,12730,12710,997
20230630,110000,338137280,12710,12710,12710,12710,1
20230630,105900,338124570,12710,12710,12720,12710,120
20230630,105800,336599170,12710,12720,12720,12710,81
20230630,105700,335569460,12710,12700,12710,12700,62
20230630,105600,334781660,12700,12700,12700,12700,20
20230630,105500,334527660,12690,12690,12690,12690,0
20230630,105400,334527660,12690,12690,12690,12690,20
20230630,105300,334273860,12680,12680,12680,12680,163
20230630,105200,332207020,12690,12700,12700,12690,79
20230630,105100,331204010,12700,12700,12700,12700,50
20230630,105000,330569010,12700,12690,12700,12690,21
20230630,104900,330302320,12700,12700,12700,12700,0
20230630,104800,330302320,12700,12710,12710,12700,61
20230630,104700,329527420,12720,12720,12720,12720,20
20230630,104600,329273020,12700,12700,12700,12700,0
20230630,104500,329273020,12700,12700,12700,12700,30
20230630,104400,328892020,12710,12720,12720,12710,37
20230630,104300,328421580,12690,12690,12690,12690,0
20230630,104200,328421580,12690,12690,12700,12690,585
20230630,104100,320992760,12690,12690,12690,12690,0
20230630,104000,320992760,12690,12690,12690,12690,0
20230630,103900,320992760,12690,12680,12690,12680,33
20230630,103800,320574120,12680,12680,12680,12680,21
20230630,103700,320307840,12680,12660,12680,12660,658
20230630,103600,311964560,12640,12660,12660,12630,1333
20230630,103500,295115390,12630,12660,12660,12620,657
20230630,103400,286819070,12650,12660,12680,12650,96
20230630,103300,285604020,12680,12670,12680,12650,724
20230630,103200,276442590,12680,12680,12680,12670,630
20230630,103100,268460050,12680,12690,12690,12670,252
20230630,103000,265264850,12690,12710,12710,12690,167
20230630,102900,263144250,12710,12710,12720,12710,56
20230630,102800,262432390,12710,12710,12710,12710,8
20230630,102700,262330710,12710,12710,12710,12710,19
20230630,102600,262089220,12700,12710,12710,12700,26
20230630,102500,261758810,12710,12710,12710,12710,60
20230630,102400,260996210,12710,12720,12720,12710,90
20230630,102300,259852110,12710,12720,12720,12710,100
20230630,102200,258580150,12730,12720,12730,12720,79
20230630,102100,257575020,12720,12720,12720,12710,129
20230630,102000,255934620,12730,12730,12730,12730,57
20230630,101900,255209010,12720,12730,12730,12720,57
20230630,101800,254483650,12730,12730,12730,12710,410
20230630,101700,249268820,12730,12760,12760,12730,313
20230630,101600,245283130,12760,12760,12760,12760,39
20230630,101500,244785490,12760,12760,12760,12760,0
20230630,101400,244785490,12760,12760,12760,12760,22
20230630,101300,244504770,12790,12790,12790,12790,20
20230630,101200,244248970,12770,12770,12770,12770,20
20230630,101100,243993570,12750,12750,12750,12750,488
20230630,101000,237771570,12740,12690,12740,12690,696
20230630,100900,228921070,12700,12720,12720,12700,296
20230630,100800,225159290,12730,12740,12750,12730,624
20230630,100700,217204460,12740,12720,12740,12720,63
20230630,100600,216402480,12720,12760,12770,12720,900
20230630,100500,204949380,12760,12760,12760,12760,37
20230630,100400,204477260,12760,12760,12760,12760,2
20230630,100300,204451740,12740,12740,12740,12740,0
20230630,100200,204451740,12740,12740,12740,12740,0
20230630,100100,204451740,12740,12750,12750,12740,341
20230630,100000,200104290,12740,12750,12750,12740,41
20230630,095900,199581550,12750,12750,12750,12750,1
20230630,095800,199568800,12750,12730,12750,12730,45
20230630,095700,198995270,12720,12710,12720,12710,64
20230630,095600,198181630,12710,12690,12710,12690,2
20230630,095500,198156230,12690,12690,12690,12690,45
20230630,095400,197585180,12690,12720,12720,12690,950
20230630,095300,185525190,12720,12720,12720,12720,18
20230630,095200,185296230,12730,12730,12730,12730,20
20230630,095100,185041630,12730,12760,12760,12730,75
20230630,095000,184085530,12770,12770,12770,12770,20
20230630,094900,183830130,12760,12770,12770,12760,36
20230630,094800,183370740,12770,12770,12770,12770,22
20230630,094700,183089800,12770,12790,12790,12770,36
20230630,094600,182629870,12800,12800,12800,12800,20
20230630,094500,182373870,12800,12810,12810,12800,109
20230630,094400,180978610,12820,12830,12830,12820,42
20230630,094300,180439770,12810,12810,12810,12810,1
20230630,094200,180426960,12820,12820,12820,12820,22
20230630,094100,180144920,12810,12820,12820,12810,30
20230630,094000,179760420,12810,12810,12810,12810,0
20230630,093900,179760420,12810,12810,12810,12810,21
20230630,093800,179491410,12840,12840,12840,12820,22
20230630,093700,179209130,12810,12840,12840,12810,40
20230630,093600,178696130,12840,12800,12840,12800,84
20230630,093500,177620850,12800,12780,12800,12780,20
20230630,093400,177365090,12780,12780,12780,12780,1
20230630,093300,177352310,12770,12770,12770,12770,39
20230630,093200,176854280,12760,12770,12770,12760,45
20230630,093100,176279650,12780,12770,12790,12770,24
20230630,093000,175973130,12750,12710,12760,12710,172
20230630,092900,173784350,12710,12700,12710,12700,243
20230630,092800,170698240,12730,12710,12790,12710,52
20230630,092700,170035480,12700,12700,12700,12700,0
20230630,092600,170035480,12700,12700,12700,12700,0
20230630,092500,170035480,12700,12650,12700,12650,617
20230630,092400,162203520,12600,12600,12600,12600,0
20230630,092300,162203520,12600,12640,12640,12590,1423
20230630,092200,144269630,12620,12640,12640,12620,280
20230630,092100,140735330,12650,12690,12690,12650,3409
20230630,092000,97593650,12690,12730,12730,12690,1683
20230630,091900,76216270,12730,12750,12750,12730,224
20230630,091800,73363750,12760,12760,12760,12760,18
20230630,091700,73134070,12760,12760,12760,12760,13
20230630,091600,72968190,12730,12750,12750,12730,347
20230630,091500,68549260,12750,12790,12790,12750,2225
20230630,091400,40123980,12800,12810,12810,12800,544
20230630,091300,33158700,12820,12860,12860,12820,135
20230630,091200,31427720,12860,12860,12860,12860,1
20230630,091100,31414860,12860,12860,12860,12860,1
20230630,091000,31402000,12860,12830,12860,12820,296
20230630,090900,27604160,12840,12840,12840,12840,67
20230630,090800,26743880,12870,12960,12960,12840,37
20230630,090700,26267270,12970,12970,12970,12970,0
20230630,090600,26267270,12970,12870,12980,12870,504
20230630,090500,19763480,12870,12860,12870,12860,101
20230630,090400,18464510,12870,12870,12870,12870,100
20230630,090300,17177510,12870,12870,12870,12870,1
20230630,090200,17164640,12790,12800,12800,12790,100
20230630,090100,15885620,12840,12850,12850,12840,3
20230630,090000,15847090,12860,12790,12860,12790,1239