KissMeData/217880/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201400,1078663420,12700,12700,12700,12700,2412
20230630,201300,1078663420,12700,12700,12700,12700,0
20230630,201200,1078663420,12700,12700,12700,12700,0
20230630,201100,1078663420,12700,12700,12700,12700,0
20230630,201000,1078663420,12700,12700,12700,12700,0
20230630,200900,1078663420,12700,12700,12700,12700,0
20230630,200800,1078663420,12700,12700,12700,12700,0
20230630,200700,1078663420,12700,12700,12700,12700,0
20230630,200600,1078663420,12700,12700,12700,12700,0
20230630,200500,1078663420,12700,12700,12700,12700,0
20230630,200400,1078663420,12700,12700,12700,12700,0
20230630,200300,1078663420,12700,12700,12700,12700,0
20230630,200200,1078663420,12700,12700,12700,12700,0
20230630,200100,1078663420,12700,12700,12700,12700,0
20230630,200000,1078663420,12700,12700,12700,12700,0
20230630,195900,1078663420,12700,12700,12700,12700,0
20230630,195800,1078663420,12700,12700,12700,12700,0
20230630,195700,1078663420,12700,12700,12700,12700,0
20230630,195600,1078663420,12700,12700,12700,12700,0
20230630,195500,1078663420,12700,12700,12700,12700,0
20230630,195400,1078663420,12700,12700,12700,12700,0
20230630,195300,1078663420,12700,12700,12700,12700,0
20230630,195200,1078663420,12700,12700,12700,12700,0
20230630,195100,1078663420,12700,12700,12700,12700,0
20230630,195000,1078663420,12700,12700,12700,12700,0
20230630,194900,1078663420,12700,12700,12700,12700,0
20230630,194800,1078663420,12700,12700,12700,12700,0
20230630,194700,1078663420,12700,12700,12700,12700,0
20230630,194600,1078663420,12700,12700,12700,12700,0
20230630,194500,1078663420,12700,12700,12700,12700,0
20230630,194400,1078663420,12700,12700,12700,12700,2412
20230630,194300,1078663420,12700,12700,12700,12700,0
20230630,194200,1078663420,12700,12700,12700,12700,0
20230630,194100,1078663420,12700,12700,12700,12700,0
20230630,194000,1078663420,12700,12700,12700,12700,0
20230630,193900,1078663420,12700,12700,12700,12700,0
20230630,193800,1078663420,12700,12700,12700,12700,0
20230630,193700,1078663420,12700,12700,12700,12700,0
20230630,193600,1078663420,12700,12700,12700,12700,0
20230630,193500,1078663420,12700,12700,12700,12700,0
20230630,193400,1078663420,12700,12700,12700,12700,0
20230630,193300,1078663420,12700,12700,12700,12700,0
20230630,193200,1078663420,12700,12700,12700,12700,0
20230630,193100,1078663420,12700,12700,12700,12700,0
20230630,193000,1078663420,12700,12700,12700,12700,0
20230630,192900,1078663420,12700,12700,12700,12700,0
20230630,192800,1078663420,12700,12700,12700,12700,0
20230630,192700,1078663420,12700,12700,12700,12700,0
20230630,192600,1078663420,12700,12700,12700,12700,0
20230630,192500,1078663420,12700,12700,12700,12700,0
20230630,192400,1078663420,12700,12700,12700,12700,0
20230630,192300,1078663420,12700,12700,12700,12700,0
20230630,192200,1078663420,12700,12700,12700,12700,0
20230630,192100,1078663420,12700,12700,12700,12700,0
20230630,192000,1078663420,12700,12700,12700,12700,0
20230630,191900,1078663420,12700,12700,12700,12700,0
20230630,191800,1078663420,12700,12700,12700,12700,0
20230630,191700,1078663420,12700,12700,12700,12700,0
20230630,191600,1078663420,12700,12700,12700,12700,0
20230630,191500,1078663420,12700,12700,12700,12700,0
20230630,191400,1078663420,12700,12700,12700,12700,2412
20230630,191300,1078663420,12700,12700,12700,12700,0
20230630,191200,1078663420,12700,12700,12700,12700,0
20230630,191100,1078663420,12700,12700,12700,12700,0
20230630,191000,1078663420,12700,12700,12700,12700,0
20230630,190900,1078663420,12700,12700,12700,12700,0
20230630,190800,1078663420,12700,12700,12700,12700,0
20230630,190700,1078663420,12700,12700,12700,12700,0
20230630,190600,1078663420,12700,12700,12700,12700,0
20230630,190500,1078663420,12700,12700,12700,12700,0
20230630,190400,1078663420,12700,12700,12700,12700,0
20230630,190300,1078663420,12700,12700,12700,12700,0
20230630,190200,1078663420,12700,12700,12700,12700,0
20230630,190100,1078663420,12700,12700,12700,12700,0
20230630,190000,1078663420,12700,12700,12700,12700,0
20230630,185900,1078663420,12700,12700,12700,12700,0
20230630,185800,1078663420,12700,12700,12700,12700,0
20230630,185700,1078663420,12700,12700,12700,12700,0
20230630,185600,1078663420,12700,12700,12700,12700,0
20230630,185500,1078663420,12700,12700,12700,12700,0
20230630,185400,1078663420,12700,12700,12700,12700,0
20230630,185300,1078663420,12700,12700,12700,12700,0
20230630,185200,1078663420,12700,12700,12700,12700,0
20230630,185100,1078663420,12700,12700,12700,12700,0
20230630,185000,1078663420,12700,12700,12700,12700,0
20230630,184900,1078663420,12700,12700,12700,12700,0
20230630,184800,1078663420,12700,12700,12700,12700,0
20230630,184700,1078663420,12700,12700,12700,12700,0
20230630,184600,1078663420,12700,12700,12700,12700,0
20230630,184500,1078663420,12700,12700,12700,12700,0
20230630,184400,1078663420,12700,12700,12700,12700,2412
20230630,184300,1078663420,12700,12700,12700,12700,0
20230630,184200,1078663420,12700,12700,12700,12700,0
20230630,184100,1078663420,12700,12700,12700,12700,0
20230630,184000,1078663420,12700,12700,12700,12700,0
20230630,183900,1078663420,12700,12700,12700,12700,0
20230630,183800,1078663420,12700,12700,12700,12700,0
20230630,183700,1078663420,12700,12700,12700,12700,0
20230630,183600,1078663420,12700,12700,12700,12700,0
20230630,183500,1078663420,12700,12700,12700,12700,0
20230630,183400,1078663420,12700,12700,12700,12700,0
20230630,183300,1078663420,12700,12700,12700,12700,0
20230630,183200,1078663420,12700,12700,12700,12700,0
20230630,183100,1078663420,12700,12700,12700,12700,0
20230630,183000,1078663420,12700,12700,12700,12700,0
20230630,182900,1078663420,12700,12700,12700,12700,0
20230630,182800,1078663420,12700,12700,12700,12700,0
20230630,182700,1078663420,12700,12700,12700,12700,0
20230630,182600,1078663420,12700,12700,12700,12700,0
20230630,182500,1078663420,12700,12700,12700,12700,0
20230630,182400,1078663420,12700,12700,12700,12700,0
20230630,182300,1078663420,12700,12700,12700,12700,0
20230630,182200,1078663420,12700,12700,12700,12700,0
20230630,182100,1078663420,12700,12700,12700,12700,0
20230630,182000,1078663420,12700,12700,12700,12700,0
20230630,181900,1078663420,12700,12700,12700,12700,0
20230630,181800,1078663420,12700,12700,12700,12700,0
20230630,181700,1078663420,12700,12700,12700,12700,0
20230630,181600,1078663420,12700,12700,12700,12700,0
20230630,181500,1078663420,12700,12700,12700,12700,0
20230630,181400,1078663420,12700,12700,12700,12700,2412
20230630,181300,1078663420,12700,12700,12700,12700,0
20230630,181200,1078663420,12700,12700,12700,12700,0
20230630,181100,1078663420,12700,12700,12700,12700,0
20230630,181000,1078663420,12700,12700,12700,12700,0
20230630,180900,1078663420,12700,12700,12700,12700,0
20230630,180800,1078663420,12700,12700,12700,12700,0
20230630,180700,1078663420,12700,12700,12700,12700,0
20230630,180600,1078663420,12700,12700,12700,12700,0
20230630,180500,1078663420,12700,12700,12700,12700,0
20230630,180400,1078663420,12700,12700,12700,12700,0
20230630,180300,1078663420,12700,12700,12700,12700,0
20230630,180200,1078663420,12700,12700,12700,12700,0
20230630,180100,1078663420,12700,12700,12700,12700,0
20230630,180000,1078663420,12700,12700,12700,12700,0
20230630,175900,1078663420,12700,12700,12700,12700,0
20230630,175800,1078663420,12700,12700,12700,12700,0
20230630,175700,1078663420,12700,12700,12700,12700,0
20230630,175600,1078663420,12700,12700,12700,12700,0
20230630,175500,1078663420,12700,12700,12700,12700,0
20230630,175400,1078663420,12700,12700,12700,12700,0
20230630,175300,1078663420,12700,12700,12700,12700,0
20230630,175200,1078663420,12700,12700,12700,12700,0
20230630,175100,1078663420,12700,12700,12700,12700,0
20230630,175000,1078663420,12700,12700,12700,12700,0
20230630,174900,1078663420,12700,12700,12700,12700,0
20230630,174800,1078663420,12700,12700,12700,12700,0
20230630,174700,1078663420,12700,12700,12700,12700,0
20230630,174600,1078663420,12700,12700,12700,12700,0
20230630,174500,1078663420,12700,12700,12700,12700,0
20230630,174400,1078663420,12700,12700,12700,12700,2412
20230630,174300,1078663420,12700,12700,12700,12700,0
20230630,174200,1078663420,12700,12700,12700,12700,0
20230630,174100,1078663420,12700,12700,12700,12700,0
20230630,174000,1078663420,12700,12700,12700,12700,0
20230630,173900,1078663420,12700,12700,12700,12700,0
20230630,173800,1078663420,12700,12700,12700,12700,0
20230630,173700,1078663420,12700,12700,12700,12700,0
20230630,173600,1078663420,12700,12700,12700,12700,0
20230630,173500,1078663420,12700,12700,12700,12700,0
20230630,173400,1078663420,12700,12700,12700,12700,0
20230630,173300,1078663420,12700,12700,12700,12700,0
20230630,173200,1078663420,12700,12700,12700,12700,0
20230630,173100,1078663420,12700,12700,12700,12700,0
20230630,173000,1078663420,12700,12700,12700,12700,0
20230630,172900,1078663420,12700,12700,12700,12700,0
20230630,172800,1078663420,12700,12700,12700,12700,0
20230630,172700,1078663420,12700,12700,12700,12700,0
20230630,172600,1078663420,12700,12700,12700,12700,0
20230630,172500,1078663420,12700,12700,12700,12700,0
20230630,172400,1078663420,12700,12700,12700,12700,0
20230630,172300,1078663420,12700,12700,12700,12700,0
20230630,172200,1078663420,12700,12700,12700,12700,0
20230630,172100,1078663420,12700,12700,12700,12700,0
20230630,172000,1078663420,12700,12700,12700,12700,0
20230630,171900,1078663420,12700,12700,12700,12700,0
20230630,171800,1078663420,12700,12700,12700,12700,0
20230630,171700,1078663420,12700,12700,12700,12700,0
20230630,171600,1078663420,12700,12700,12700,12700,0
20230630,171500,1078663420,12700,12700,12700,12700,0
20230630,171400,1078663420,12700,12700,12700,12700,2412
20230630,171300,1078663420,12700,12700,12700,12700,0
20230630,171200,1078663420,12700,12700,12700,12700,0
20230630,171100,1078663420,12700,12700,12700,12700,0
20230630,171000,1078663420,12700,12700,12700,12700,0
20230630,170900,1078663420,12700,12700,12700,12700,0
20230630,170800,1078663420,12700,12700,12700,12700,0
20230630,170700,1078663420,12700,12700,12700,12700,0
20230630,170600,1078663420,12700,12700,12700,12700,0
20230630,170500,1078663420,12700,12700,12700,12700,0
20230630,170400,1078663420,12700,12700,12700,12700,0
20230630,170300,1078663420,12700,12700,12700,12700,0
20230630,170200,1078663420,12700,12700,12700,12700,0
20230630,170100,1078663420,12700,12700,12700,12700,0
20230630,170000,1078663420,12700,12700,12700,12700,0
20230630,165900,1078663420,12700,12700,12700,12700,0
20230630,165800,1078663420,12700,12700,12700,12700,0
20230630,165700,1078663420,12700,12700,12700,12700,0
20230630,165600,1078663420,12700,12700,12700,12700,0
20230630,165500,1078663420,12700,12700,12700,12700,0
20230630,165400,1078663420,12700,12700,12700,12700,0
20230630,165300,1078663420,12700,12700,12700,12700,0
20230630,165200,1078663420,12700,12700,12700,12700,0
20230630,165100,1078663420,12700,12700,12700,12700,0
20230630,165000,1078663420,12700,12700,12700,12700,0
20230630,164900,1078663420,12700,12700,12700,12700,0
20230630,164800,1078663420,12700,12700,12700,12700,0
20230630,164700,1078663420,12700,12700,12700,12700,0
20230630,164600,1078663420,12700,12700,12700,12700,0
20230630,164500,1078663420,12700,12700,12700,12700,0
20230630,164400,1078663420,12700,12700,12700,12700,2412
20230630,164300,1078663420,12700,12700,12700,12700,0
20230630,164200,1078663420,12700,12700,12700,12700,0
20230630,164100,1078663420,12700,12700,12700,12700,0
20230630,164000,1078663420,12700,12700,12700,12700,0
20230630,163900,1078663420,12700,12700,12700,12700,0
20230630,163800,1078663420,12700,12700,12700,12700,0
20230630,163700,1078663420,12700,12700,12700,12700,0
20230630,163600,1078663420,12700,12700,12700,12700,0
20230630,163500,1078663420,12700,12700,12700,12700,0
20230630,163400,1078663420,12700,12700,12700,12700,0
20230630,163300,1078663420,12700,12700,12700,12700,0
20230630,163200,1078663420,12700,12700,12700,12700,0
20230630,163100,1078663420,12700,12700,12700,12700,0
20230630,163000,1078663420,12700,12700,12700,12700,0
20230630,162900,1078663420,12700,12700,12700,12700,0
20230630,162800,1078663420,12700,12700,12700,12700,0
20230630,162700,1078663420,12700,12700,12700,12700,0
20230630,162600,1078663420,12700,12700,12700,12700,0
20230630,162500,1078663420,12700,12700,12700,12700,0
20230630,162400,1078663420,12700,12700,12700,12700,0
20230630,162300,1078663420,12700,12700,12700,12700,0
20230630,162200,1078663420,12700,12700,12700,12700,0
20230630,162100,1078663420,12700,12700,12700,12700,0
20230630,162000,1078663420,12700,12700,12700,12700,0
20230630,161900,1078663420,12700,12700,12700,12700,0
20230630,161800,1078663420,12700,12700,12700,12700,0
20230630,161700,1078663420,12700,12700,12700,12700,0
20230630,161600,1078663420,12700,12700,12700,12700,0
20230630,161500,1078663420,12700,12700,12700,12700,0
20230630,161400,1078663420,12700,12700,12700,12700,2412
20230630,161300,1078663420,12700,12700,12700,12700,0
20230630,161200,1078663420,12700,12700,12700,12700,0
20230630,161100,1078663420,12700,12700,12700,12700,0
20230630,161000,1078663420,12700,12700,12700,12700,0
20230630,160900,1078663420,12700,12700,12700,12700,0
20230630,160800,1078663420,12700,12700,12700,12700,0
20230630,160700,1078663420,12700,12700,12700,12700,0
20230630,160600,1078663420,12700,12700,12700,12700,0
20230630,160500,1078663420,12700,12700,12700,12700,0
20230630,160400,1078663420,12700,12700,12700,12700,0
20230630,160300,1078663420,12700,12700,12700,12700,0
20230630,160200,1078663420,12700,12700,12700,12700,0
20230630,160100,1078663420,12700,12700,12700,12700,0
20230630,160000,1078663420,12700,12700,12700,12700,0
20230630,155900,1078663420,12700,12700,12700,12700,0
20230630,155800,1078663420,12700,12700,12700,12700,0
20230630,155700,1078663420,12700,12700,12700,12700,0
20230630,155600,1078663420,12700,12700,12700,12700,0
20230630,155500,1078663420,12700,12700,12700,12700,0
20230630,155400,1078663420,12700,12700,12700,12700,0
20230630,155300,1078663420,12700,12700,12700,12700,0
20230630,155200,1078663420,12700,12700,12700,12700,0
20230630,155100,1078663420,12700,12700,12700,12700,0
20230630,155000,1078663420,12700,12700,12700,12700,0
20230630,154900,1078663420,12700,12700,12700,12700,0
20230630,154800,1078663420,12700,12700,12700,12700,0
20230630,154700,1078663420,12700,12700,12700,12700,0
20230630,154600,1078663420,12700,12700,12700,12700,0
20230630,154500,1078663420,12700,12700,12700,12700,0
20230630,154400,1078663420,12700,12700,12700,12700,2412
20230630,154300,1078663420,12700,12700,12700,12700,0
20230630,154200,1078663420,12700,12700,12700,12700,0
20230630,154100,1078663420,12700,12700,12700,12700,0
20230630,154000,1078663420,12700,12700,12700,12700,0
20230630,153900,1078663420,12700,12700,12700,12700,0
20230630,153800,1078663420,12700,12700,12700,12700,0
20230630,153700,1078663420,12700,12700,12700,12700,0
20230630,153600,1078663420,12700,12700,12700,12700,0
20230630,153500,1078663420,12700,12700,12700,12700,0
20230630,153400,1078663420,12700,12700,12700,12700,0
20230630,153300,1078663420,12700,12700,12700,12700,0
20230630,153200,1078663420,12700,12700,12700,12700,0
20230630,153100,1078663420,12700,12700,12700,12700,0
20230630,153000,1078663420,12700,12700,12700,12700,2412
20230630,152900,1048031020,12440,12440,12440,12440,0
20230630,152800,1048031020,12440,12440,12440,12440,0
20230630,152700,1048031020,12440,12440,12440,12440,0
20230630,152600,1048031020,12440,12440,12440,12440,0
20230630,152500,1048031020,12440,12440,12440,12440,0
20230630,152400,1048031020,12440,12440,12440,12440,0
20230630,152300,1048031020,12440,12440,12440,12440,0
20230630,152200,1048031020,12440,12440,12440,12440,0
20230630,152100,1048031020,12440,12440,12440,12440,0
20230630,152000,1048031020,12440,12440,12440,12440,0
20230630,151900,1048031020,12440,12600,12630,12440,158
20230630,151800,1046045220,12600,12400,12600,12400,25
20230630,151700,1045735020,12400,12560,12560,12400,699
20230630,151600,1036983880,12600,12570,12600,12570,110
20230630,151500,1035598630,12600,12600,12600,12600,0
20230630,151400,1035598630,12600,12600,12600,12600,0
20230630,151300,1035598630,12600,12600,12600,12600,104
20230630,151200,1034288230,12600,12600,12600,12600,0
20230630,151100,1034288230,12600,12510,12600,12510,32
20230630,151000,1033887570,12560,12560,12560,12560,0
20230630,150900,1033887570,12560,12560,12560,12560,0
20230630,150800,1033887570,12560,12560,12560,12560,19
20230630,150700,1033648930,12560,12560,12560,12560,0
20230630,150600,1033648930,12560,12600,12600,12560,21
20230630,150500,1033385130,12560,12570,12570,12560,124
20230630,150400,1031827280,12570,12380,12570,12380,113
20230630,150300,1030425890,12370,12370,12370,12370,0
20230630,150200,1030425890,12370,12380,12380,12370,325
20230630,150100,1026403780,12370,12370,12370,12370,0
20230630,150000,1026403780,12370,12370,12370,12370,0
20230630,145900,1026403780,12370,12370,12370,12370,0
20230630,145800,1026403780,12370,12370,12370,12370,48
20230630,145700,1025810020,12340,12340,12340,12340,20
20230630,145600,1025563220,12340,12340,12340,12340,0
20230630,145500,1025563220,12340,12340,12340,12340,100
20230630,145400,1024329220,12460,12460,12460,12460,457
20230630,145300,1018635000,12460,12470,12470,12460,52
20230630,145200,1017986990,12590,12580,12590,12580,50
20230630,145100,1017357650,12600,12600,12600,12600,10
20230630,145000,1017231650,12680,12680,12680,12680,0
20230630,144900,1017231650,12680,12680,12680,12680,0
20230630,144800,1017231650,12680,12680,12680,12680,0
20230630,144700,1017231650,12680,12680,12680,12680,0
20230630,144600,1017231650,12680,12680,12680,12680,2
20230630,144500,1017206290,12680,12680,12680,12680,3
20230630,144400,1017168250,12690,12370,12690,12370,72
20230630,144300,1016262070,12390,12390,12390,12390,2
20230630,144200,1016237290,12390,12390,12390,12390,0
20230630,144100,1016237290,12390,12390,12390,12390,100
20230630,144000,1014998290,12310,12310,12310,12310,14
20230630,143900,1014825950,12310,12310,12310,12310,10
20230630,143800,1014702850,12310,12310,12310,12310,43
20230630,143700,1014173520,12310,12310,12310,12310,0
20230630,143600,1014173520,12310,12310,12310,12300,40
20230630,143500,1013681280,12320,12320,12320,12320,9
20230630,143400,1013570400,12320,12320,12320,12320,4
20230630,143300,1013521120,12710,12710,12710,12710,1
20230630,143200,1013508410,12760,12760,12760,12760,1
20230630,143100,1013495650,12300,12360,12360,12300,500
20230630,143000,1007336060,12360,12360,12360,12360,17
20230630,142900,1007125940,12760,12760,12760,12760,1
20230630,142800,1007113180,12620,12620,12750,12620,44
20230630,142700,1006557770,12620,12620,12620,12620,0
20230630,142600,1006557770,12620,12620,12620,12620,3
20230630,142500,1006519910,12630,12630,12630,12630,1
20230630,142400,1006507280,12310,12310,12310,12310,153
20230630,142300,1004623850,12310,12630,12630,12310,387
20230630,142200,999822520,12640,12640,12640,12640,195
20230630,142100,997357720,12650,12650,12650,12650,60
20230630,142000,996598720,12650,12500,12650,12500,426
20230630,141900,991273570,12680,12530,12680,12500,722
20230630,141800,982230770,12690,12540,12690,12530,254
20230630,141700,979047000,12530,12530,12530,12530,1
20230630,141600,979034470,12530,12780,12780,12530,340
20230630,141500,974767870,12800,12800,12800,12800,0
20230630,141400,974767870,12800,12800,12800,12800,0
20230630,141300,974767870,12800,12750,12800,12750,100
20230630,141200,973489070,12750,12750,12750,12750,95
20230630,141100,972277820,12750,12760,12760,12750,168
20230630,141000,970135000,12970,12970,12970,12970,0
20230630,140900,970135000,12970,12970,12970,12970,16
20230630,140800,969927480,12970,12960,12970,12960,6
20230630,140700,969849710,12960,12960,12960,12960,100
20230630,140600,968553710,12750,12750,12750,12750,0
20230630,140500,968553710,12750,12750,12750,12750,25
20230630,140400,968234960,12750,12810,12810,12750,134
20230630,140300,966524860,12830,12900,12980,12830,237
20230630,140200,963473150,12900,12890,12900,12830,435
20230630,140100,957883520,12900,12940,12940,12900,442
20230630,140000,952175340,12990,12990,12990,12990,0
20230630,135900,952175340,12990,12990,12990,12990,0
20230630,135800,952175340,12990,12990,12990,12990,0
20230630,135700,952175340,12990,12990,12990,12990,27
20230630,135600,951824610,12990,12990,12990,12990,0
20230630,135500,951824610,12990,12990,12990,12990,274
20230630,135400,948265350,13000,13000,13000,12990,480
20230630,135300,942025600,13000,13000,13000,13000,0
20230630,135200,942025600,13000,13000,13000,12930,650
20230630,135100,933601900,13000,13000,13000,13000,0
20230630,135000,933601900,13000,13000,13000,13000,880
20230630,134900,922161900,12990,12990,12990,12990,78
20230630,134800,921148680,12930,12930,12930,12930,0
20230630,134700,921148680,12930,12930,12930,12930,0
20230630,134600,921148680,12930,12930,12930,12930,25
20230630,134500,920825430,12930,12930,12930,12930,0
20230630,134400,920825430,12930,12930,12930,12930,44
20230630,134300,920256510,13030,13030,13030,13030,0
20230630,134200,920256510,13030,13030,13030,13030,300
20230630,134100,916347510,13030,13030,13030,13030,87
20230630,134000,915213900,13030,13000,13030,13000,928
20230630,133900,903137420,13010,13010,13010,13010,0
20230630,133800,903137420,13010,13000,13010,13000,649
20230630,133700,894698000,13000,13000,13000,13000,55
20230630,133600,893983000,12910,12910,12910,12910,5
20230630,133500,893918450,12910,12900,12910,12900,44
20230630,133400,893350650,13000,13000,13000,13000,0
20230630,133300,893350650,13000,13000,13000,13000,0
20230630,133200,893350650,13000,13000,13000,13000,0
20230630,133100,893350650,13000,13000,13000,13000,183
20230630,133000,890971650,13000,12990,13000,12990,250
20230630,132900,887722150,13000,13000,13000,13000,0
20230630,132800,887722150,13000,13000,13000,13000,0
20230630,132700,887722150,13000,12900,13000,12900,156
20230630,132600,885696550,12900,12900,12900,12900,232
20230630,132500,882703750,12900,12900,12900,12900,300
20230630,132400,878833750,12900,12900,12900,12900,0
20230630,132300,878833750,12900,12950,12950,12900,931
20230630,132200,866808900,12950,12950,12950,12950,0
20230630,132100,866808900,12950,12950,12950,12950,0
20230630,132000,866808900,12950,12950,12950,12950,10
20230630,131900,866679400,12950,12950,12950,12950,25
20230630,131800,866355650,12950,12950,12950,12950,0
20230630,131700,866355650,12950,12950,12950,12950,70
20230630,131600,865449150,12950,12960,12960,12950,24
20230630,131500,865138280,12970,12970,12970,12970,1
20230630,131400,865125310,12970,12970,12970,12970,2
20230630,131300,865099370,12990,12990,12990,12990,20
20230630,131200,864839570,13020,13020,13020,13020,0
20230630,131100,864839570,13020,13020,13020,13020,0
20230630,131000,864839570,13020,13000,13020,13000,400
20230630,130900,859637400,12990,12990,12990,12990,0
20230630,130800,859637400,12990,12990,12990,12990,25
20230630,130700,859312650,13000,13000,13000,13000,0
20230630,130600,859312650,13000,13000,13000,13000,2001
20230630,130500,833299650,13000,13000,13010,13000,94
20230630,130400,832077250,13020,13020,13020,13020,1580
20230630,130300,811505650,13020,13020,13020,13020,406
20230630,130200,806219530,13010,13010,13010,13010,19
20230630,130100,805972340,13000,12990,13000,12990,30
20230630,130000,805582590,13010,13010,13010,13010,0
20230630,125900,805582590,13010,13010,13010,13010,1
20230630,125800,805569580,13010,13010,13010,13010,2
20230630,125700,805543560,13010,13010,13010,13010,2
20230630,125600,805517540,13010,13010,13010,13010,2000
20230630,125500,779497540,13020,13020,13020,13020,0
20230630,125400,779497540,13020,13020,13020,13020,0
20230630,125300,779497540,13020,13000,13020,13000,1812
20230630,125200,755940780,13000,12980,13000,12960,1183
20230630,125100,740585060,12980,12980,12980,12980,116
20230630,125000,739079380,12960,12960,12960,12960,5
20230630,124900,739014580,12970,12980,12980,12970,97
20230630,124800,737755720,12980,12950,12980,12950,25
20230630,124700,737431910,13020,13020,13020,13020,0
20230630,124600,737431910,13020,13020,13020,13020,0
20230630,124500,737431910,13020,13020,13020,13020,0
20230630,124400,737431910,13020,13010,13020,13010,102
20230630,124300,736103950,13010,12980,13010,12980,105
20230630,124200,734738440,13000,13000,13000,13000,0
20230630,124100,734738440,13000,13000,13000,13000,6
20230630,124000,734660440,13000,13000,13000,13000,0
20230630,123900,734660440,13000,13000,13000,13000,20
20230630,123800,734400440,13000,12980,13010,12980,991
20230630,123700,721520270,12930,12900,12930,12900,75
20230630,123600,720551270,12900,12900,12900,12900,0
20230630,123500,720551270,12900,12900,12900,12900,9
20230630,123400,720435170,12930,12930,12930,12930,0
20230630,123300,720435170,12930,12930,12930,12930,15
20230630,123200,720241220,12930,12930,12930,12930,0
20230630,123100,720241220,12930,12930,12930,12930,100
20230630,123000,718948220,12930,12910,12930,12900,69
20230630,122900,718057510,12940,12940,12940,12940,6
20230630,122800,717979870,12940,12940,12940,12940,0
20230630,122700,717979870,12940,12940,12940,12940,0
20230630,122600,717979870,12940,12940,12940,12940,23
20230630,122500,717682250,12940,12940,12940,12940,6
20230630,122400,717604610,12970,12970,12970,12970,24
20230630,122300,717293330,13000,13000,13000,13000,0
20230630,122200,717293330,13000,13000,13000,13000,0
20230630,122100,717293330,13000,13000,13000,13000,1
20230630,122000,717280330,12940,12940,12940,12940,5
20230630,121900,717215630,12940,12910,12940,12910,210
20230630,121800,714504230,12910,12920,12920,12910,173
20230630,121700,712269090,12920,12920,12920,12920,0
20230630,121600,712269090,12920,12920,12920,12920,0
20230630,121500,712269090,12920,12920,12920,12920,2
20230630,121400,712243250,12930,12930,12930,12930,22
20230630,121300,711958790,12930,12930,12930,12930,0
20230630,121200,711958790,12930,12930,12930,12930,0
20230630,121100,711958790,12930,12930,12930,12930,19
20230630,121000,711713120,12940,12940,12940,12940,5
20230630,120900,711648420,12940,12950,12950,12940,520
20230630,120800,704916620,13050,13050,13050,13050,0
20230630,120700,704916620,13050,12990,13050,12990,357
20230630,120600,700268520,13010,13010,13010,13010,0
20230630,120500,700268520,13010,13010,13010,13010,19
20230630,120400,700021330,13010,12960,13010,12960,179
20230630,120300,697694700,13010,13020,13020,13010,2
20230630,120200,697668670,12950,12950,12950,12950,500
20230630,120100,691193670,13080,13080,13080,13080,0
20230630,120000,691193670,13080,13080,13080,13080,0
20230630,115900,691193670,13080,13080,13080,13080,0
20230630,115800,691193670,13080,12990,13080,12990,360
20230630,115700,686500770,12930,12930,12930,12930,0
20230630,115600,686500770,12930,12930,12930,12930,25
20230630,115500,686177520,12940,12940,12940,12940,0
20230630,115400,686177520,12940,12940,12940,12940,0
20230630,115300,686177520,12940,12940,12940,12940,1
20230630,115200,686164580,12940,12940,12940,12940,0
20230630,115100,686164580,12940,12930,12940,12930,39
20230630,115000,685660170,12930,12930,12930,12930,5
20230630,114900,685595520,12990,12990,12990,12990,0
20230630,114800,685595520,12990,12990,12990,12990,10
20230630,114700,685465620,13000,12940,13000,12940,31
20230630,114600,685064060,13000,13000,13000,13000,0
20230630,114500,685064060,13000,13000,13000,13000,0
20230630,114400,685064060,13000,13000,13000,13000,40
20230630,114300,684544060,13000,13000,13000,13000,1
20230630,114200,684531060,12930,12980,12980,12930,20
20230630,114100,684271510,12980,12980,12980,12980,5
20230630,114000,684206610,13000,13000,13000,13000,0
20230630,113900,684206610,13000,12990,13000,12990,10
20230630,113800,684076650,12970,12970,12970,12970,0
20230630,113700,684076650,12970,12970,12970,12970,25
20230630,113600,683752400,12990,12990,12990,12990,0
20230630,113500,683752400,12990,12990,12990,12990,16
20230630,113400,683544560,12990,12990,12990,12990,4
20230630,113300,683492600,12960,12960,12960,12960,0
20230630,113200,683492600,12960,12960,12960,12960,23
20230630,113100,683194520,12960,12960,12960,12960,24
20230630,113000,682883480,13000,13000,13000,13000,0
20230630,112900,682883480,13000,13000,13000,13000,0
20230630,112800,682883480,13000,13050,13050,13000,205
20230630,112700,680213230,13070,13010,13070,12930,1028
20230630,112600,666861570,13020,13020,13020,13020,0
20230630,112500,666861570,13020,12940,13020,12940,35
20230630,112400,666407870,12940,12950,12950,12940,24
20230630,112300,666097210,12980,12980,12980,12980,0
20230630,112200,666097210,12980,12980,12980,12980,42
20230630,112100,665552050,13000,13000,13000,13000,0
20230630,112000,665552050,13000,13000,13000,13000,700
20230630,111900,656452050,12980,12990,12990,12980,25
20230630,111800,656127430,13020,13020,13020,13020,0
20230630,111700,656127430,13020,13010,13020,13010,46
20230630,111600,655528750,13060,13060,13060,13060,0
20230630,111500,655528750,13060,13060,13060,13060,0
20230630,111400,655528750,13060,13060,13060,13060,0
20230630,111300,655528750,13060,13060,13060,13060,13
20230630,111200,655358970,13060,13060,13060,13060,1
20230630,111100,655345910,12980,12980,12980,12980,70
20230630,111000,654437310,12980,13000,13000,12980,22
20230630,110900,654151630,13000,13000,13000,13000,2
20230630,110800,654125630,13000,13000,13000,13000,1000
20230630,110700,641125630,13000,13000,13000,13000,5
20230630,110600,641060630,13000,13000,13000,13000,1526
20230630,110500,621222630,13000,13000,13000,13000,0
20230630,110400,621222630,13000,13000,13000,13000,0
20230630,110300,621222630,13000,13000,13000,13000,0
20230630,110200,621222630,13000,13000,13000,13000,387
20230630,110100,616191630,13000,12980,13000,12980,629
20230630,110000,608018730,12980,12980,12980,12980,0
20230630,105900,608018730,12980,12980,12980,12980,24
20230630,105800,607707210,13000,13000,13000,13000,0
20230630,105700,607707210,13000,13000,13000,13000,0
20230630,105600,607707210,13000,13000,13000,13000,8
20230630,105500,607603210,12980,12980,12980,12980,0
20230630,105400,607603210,12980,12980,12980,12980,24
20230630,105300,607291690,12970,12970,12970,12970,0
20230630,105200,607291690,12970,12970,12970,12970,22
20230630,105100,607006350,12980,12980,12980,12980,3
20230630,105000,606967410,12980,12980,12980,12980,1020
20230630,104900,593727810,13000,13000,13000,13000,10
20230630,104800,593597810,12980,12980,12980,12980,0
20230630,104700,593597810,12980,12980,12980,12980,0
20230630,104600,593597810,12980,12980,12980,12980,25
20230630,104500,593273310,12980,12980,12980,12980,0
20230630,104400,593273310,12980,12980,12980,12980,1
20230630,104300,593260330,12990,12990,12990,12990,22
20230630,104200,592974550,13000,13000,13000,13000,80
20230630,104100,591934550,13000,13000,13000,13000,10
20230630,104000,591804550,12980,12980,12980,12980,0
20230630,103900,591804550,12980,12980,12980,12980,25
20230630,103800,591480050,12980,12980,12980,12980,0
20230630,103700,591480050,12980,12980,12980,12980,0
20230630,103600,591480050,12980,12990,12990,12980,25
20230630,103500,591155530,13000,13000,13000,13000,0
20230630,103400,591155530,13000,13000,13000,13000,97
20230630,103300,589894530,13000,13000,13000,13000,2184
20230630,103200,561502530,12980,12990,12990,12980,24
20230630,103100,561190810,13000,13000,13000,12990,305
20230630,103000,557225910,13000,13000,13000,13000,2498
20230630,102900,524751910,12980,12980,12980,12980,0
20230630,102800,524751910,12980,12990,12990,12980,24
20230630,102700,524440190,13000,13000,13000,13000,600
20230630,102600,516640190,12980,12980,12980,12980,22
20230630,102500,516354630,12940,12990,12990,12940,12
20230630,102400,516199250,13000,13000,13000,13000,296
20230630,102300,512351250,13090,13090,13090,13090,1
20230630,102200,512338160,12960,12960,12960,12960,24
20230630,102100,512027120,13000,13000,13000,13000,0
20230630,102000,512027120,13000,13000,13000,13000,0
20230630,101900,512027120,13000,13000,13000,13000,0
20230630,101800,512027120,13000,13000,13000,13000,10
20230630,101700,511897120,13000,13010,13110,13000,430
20230630,101600,506292170,13020,13020,13020,13020,100
20230630,101500,504990170,13090,13090,13090,13090,1
20230630,101400,504977080,13100,13100,13100,13100,200
20230630,101300,502357080,13100,13080,13100,13000,370
20230630,101200,497524110,13000,13080,13080,13000,152
20230630,101100,495543950,13080,13000,13080,13000,96
20230630,101000,494289500,13000,13000,13000,13000,0
20230630,100900,494289500,13000,13000,13000,13000,120
20230630,100800,492729500,13100,13100,13100,13100,50
20230630,100700,492074500,13110,13000,13110,13000,370
20230630,100600,487258800,13000,13050,13050,13000,100
20230630,100500,485958200,13090,13090,13090,13090,1
20230630,100400,485945110,13100,13100,13100,13100,256
20230630,100300,482591510,13110,13100,13110,13100,51
20230630,100200,481922910,13100,13090,13100,13090,331
20230630,100100,477586860,13090,13090,13090,13090,125
20230630,100000,475950610,13090,13090,13090,13090,30
20230630,095900,475557910,13090,13080,13090,13080,299
20230630,095800,471646110,13100,13100,13100,13100,0
20230630,095700,471646110,13100,13100,13100,13100,1100
20230630,095600,457236110,13100,13010,13100,13010,1084
20230630,095500,443042170,13040,13040,13040,13040,0
20230630,095400,443042170,13040,13040,13040,13040,15
20230630,095300,442846570,13050,13050,13050,13050,0
20230630,095200,442846570,13050,13050,13050,13050,0
20230630,095100,442846570,13050,13020,13050,13020,417
20230630,095000,437406690,13040,13040,13040,13040,0
20230630,094900,437406690,13040,13040,13040,13040,2
20230630,094800,437380610,13000,13010,13010,13000,9
20230630,094700,437263580,13010,13020,13020,13010,10
20230630,094600,437133420,13030,13040,13040,13030,33
20230630,094500,436703140,13050,13050,13050,13040,407
20230630,094400,431395790,13050,13050,13050,13050,7
20230630,094300,431304440,13050,13050,13050,13040,244
20230630,094200,428122640,13050,13030,13050,13030,123
20230630,094100,426518800,13040,13040,13040,13040,2
20230630,094000,426492720,12900,13040,13040,12900,402
20230630,093900,421306550,12980,12990,12990,12980,3
20230630,093800,421267600,12990,13000,13000,12990,23
20230630,093700,420968610,13000,13000,13000,13000,2
20230630,093600,420942610,13000,13000,13000,13000,510
20230630,093500,414312610,13000,13020,13050,13000,1675
20230630,093400,392516910,13020,13040,13040,13020,14
20230630,093300,392334380,13050,13050,13050,13050,45
20230630,093200,391747130,13050,13060,13060,13050,192
20230630,093100,389240480,13090,13090,13090,13090,76
20230630,093000,388245640,13090,13090,13090,13090,5983
20230630,092900,309928170,13090,13090,13090,13090,0
20230630,092800,309928170,13090,13090,13090,13090,3
20230630,092700,309888900,13090,13150,13150,13090,956
20230630,092600,297364630,13150,13150,13150,13100,814
20230630,092500,286667730,13200,13100,13200,13100,6980
20230630,092400,194604290,13100,13090,13100,13090,62
20230630,092300,193792140,13090,13050,13100,13050,190
20230630,092200,191304790,13050,13040,13100,13040,200
20230630,092100,188689840,13050,13030,13050,13030,582
20230630,092000,181095740,13020,12960,13020,12950,1580
20230630,091900,160629090,13030,13030,13030,13030,5
20230630,091800,160563940,13050,13020,13050,13020,92
20230630,091700,159364120,13020,12940,13050,12940,3151
20230630,091600,118338560,12940,12820,12940,12820,1816
20230630,091500,94925910,12820,12360,12820,12360,862
20230630,091400,84101610,12340,12340,12340,12340,200
20230630,091300,81633610,12320,12300,12320,12300,372
20230630,091200,77054140,12220,12210,12220,12210,292
20230630,091100,73486130,12220,12220,12220,12220,81
20230630,091000,72496310,12220,12300,12300,12220,17
20230630,090900,72287370,12310,12310,12310,12310,0
20230630,090800,72287370,12310,12300,12310,12220,33
20230630,090700,71882090,12220,12430,12490,12220,665
20230630,090600,63743660,12500,12490,12500,12490,119
20230630,090500,62256510,12500,12510,12510,12500,260
20230630,090400,59006310,12890,12890,12890,12890,0
20230630,090300,59006310,12890,12890,12890,12880,262
20230630,090200,55629230,12890,12890,12890,12890,220
20230630,090100,52793430,12890,12890,12890,12890,482
20230630,090000,46580450,12890,12890,12900,12800,3614