KissMeData/219420/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201500,458734500,6600,6600,6600,6600,562
20230630,201400,458734500,6600,6600,6600,6600,0
20230630,201300,458734500,6600,6600,6600,6600,0
20230630,201200,458734500,6600,6600,6600,6600,0
20230630,201100,458734500,6600,6600,6600,6600,0
20230630,201000,458734500,6600,6600,6600,6600,0
20230630,200900,458734500,6600,6600,6600,6600,0
20230630,200800,458734500,6600,6600,6600,6600,0
20230630,200700,458734500,6600,6600,6600,6600,0
20230630,200600,458734500,6600,6600,6600,6600,0
20230630,200500,458734500,6600,6600,6600,6600,0
20230630,200400,458734500,6600,6600,6600,6600,0
20230630,200300,458734500,6600,6600,6600,6600,0
20230630,200200,458734500,6600,6600,6600,6600,0
20230630,200100,458734500,6600,6600,6600,6600,0
20230630,200000,458734500,6600,6600,6600,6600,0
20230630,195900,458734500,6600,6600,6600,6600,0
20230630,195800,458734500,6600,6600,6600,6600,0
20230630,195700,458734500,6600,6600,6600,6600,0
20230630,195600,458734500,6600,6600,6600,6600,0
20230630,195500,458734500,6600,6600,6600,6600,0
20230630,195400,458734500,6600,6600,6600,6600,0
20230630,195300,458734500,6600,6600,6600,6600,0
20230630,195200,458734500,6600,6600,6600,6600,0
20230630,195100,458734500,6600,6600,6600,6600,0
20230630,195000,458734500,6600,6600,6600,6600,0
20230630,194900,458734500,6600,6600,6600,6600,0
20230630,194800,458734500,6600,6600,6600,6600,0
20230630,194700,458734500,6600,6600,6600,6600,0
20230630,194600,458734500,6600,6600,6600,6600,0
20230630,194500,458734500,6600,6600,6600,6600,562
20230630,194400,458734500,6600,6600,6600,6600,0
20230630,194300,458734500,6600,6600,6600,6600,0
20230630,194200,458734500,6600,6600,6600,6600,0
20230630,194100,458734500,6600,6600,6600,6600,0
20230630,194000,458734500,6600,6600,6600,6600,0
20230630,193900,458734500,6600,6600,6600,6600,0
20230630,193800,458734500,6600,6600,6600,6600,0
20230630,193700,458734500,6600,6600,6600,6600,0
20230630,193600,458734500,6600,6600,6600,6600,0
20230630,193500,458734500,6600,6600,6600,6600,0
20230630,193400,458734500,6600,6600,6600,6600,0
20230630,193300,458734500,6600,6600,6600,6600,0
20230630,193200,458734500,6600,6600,6600,6600,0
20230630,193100,458734500,6600,6600,6600,6600,0
20230630,193000,458734500,6600,6600,6600,6600,0
20230630,192900,458734500,6600,6600,6600,6600,0
20230630,192800,458734500,6600,6600,6600,6600,0
20230630,192700,458734500,6600,6600,6600,6600,0
20230630,192600,458734500,6600,6600,6600,6600,0
20230630,192500,458734500,6600,6600,6600,6600,0
20230630,192400,458734500,6600,6600,6600,6600,0
20230630,192300,458734500,6600,6600,6600,6600,0
20230630,192200,458734500,6600,6600,6600,6600,0
20230630,192100,458734500,6600,6600,6600,6600,0
20230630,192000,458734500,6600,6600,6600,6600,0
20230630,191900,458734500,6600,6600,6600,6600,0
20230630,191800,458734500,6600,6600,6600,6600,0
20230630,191700,458734500,6600,6600,6600,6600,0
20230630,191600,458734500,6600,6600,6600,6600,0
20230630,191500,458734500,6600,6600,6600,6600,562
20230630,191400,458734500,6600,6600,6600,6600,0
20230630,191300,458734500,6600,6600,6600,6600,0
20230630,191200,458734500,6600,6600,6600,6600,0
20230630,191100,458734500,6600,6600,6600,6600,0
20230630,191000,458734500,6600,6600,6600,6600,0
20230630,190900,458734500,6600,6600,6600,6600,0
20230630,190800,458734500,6600,6600,6600,6600,0
20230630,190700,458734500,6600,6600,6600,6600,0
20230630,190600,458734500,6600,6600,6600,6600,0
20230630,190500,458734500,6600,6600,6600,6600,0
20230630,190400,458734500,6600,6600,6600,6600,0
20230630,190300,458734500,6600,6600,6600,6600,0
20230630,190200,458734500,6600,6600,6600,6600,0
20230630,190100,458734500,6600,6600,6600,6600,0
20230630,190000,458734500,6600,6600,6600,6600,0
20230630,185900,458734500,6600,6600,6600,6600,0
20230630,185800,458734500,6600,6600,6600,6600,0
20230630,185700,458734500,6600,6600,6600,6600,0
20230630,185600,458734500,6600,6600,6600,6600,0
20230630,185500,458734500,6600,6600,6600,6600,0
20230630,185400,458734500,6600,6600,6600,6600,0
20230630,185300,458734500,6600,6600,6600,6600,0
20230630,185200,458734500,6600,6600,6600,6600,0
20230630,185100,458734500,6600,6600,6600,6600,0
20230630,185000,458734500,6600,6600,6600,6600,0
20230630,184900,458734500,6600,6600,6600,6600,0
20230630,184800,458734500,6600,6600,6600,6600,0
20230630,184700,458734500,6600,6600,6600,6600,0
20230630,184600,458734500,6600,6600,6600,6600,0
20230630,184500,458734500,6600,6600,6600,6600,562
20230630,184400,458734500,6600,6600,6600,6600,0
20230630,184300,458734500,6600,6600,6600,6600,0
20230630,184200,458734500,6600,6600,6600,6600,0
20230630,184100,458734500,6600,6600,6600,6600,0
20230630,184000,458734500,6600,6600,6600,6600,0
20230630,183900,458734500,6600,6600,6600,6600,0
20230630,183800,458734500,6600,6600,6600,6600,0
20230630,183700,458734500,6600,6600,6600,6600,0
20230630,183600,458734500,6600,6600,6600,6600,0
20230630,183500,458734500,6600,6600,6600,6600,0
20230630,183400,458734500,6600,6600,6600,6600,0
20230630,183300,458734500,6600,6600,6600,6600,0
20230630,183200,458734500,6600,6600,6600,6600,0
20230630,183100,458734500,6600,6600,6600,6600,0
20230630,183000,458734500,6600,6600,6600,6600,0
20230630,182900,458734500,6600,6600,6600,6600,0
20230630,182800,458734500,6600,6600,6600,6600,0
20230630,182700,458734500,6600,6600,6600,6600,0
20230630,182600,458734500,6600,6600,6600,6600,0
20230630,182500,458734500,6600,6600,6600,6600,0
20230630,182400,458734500,6600,6600,6600,6600,0
20230630,182300,458734500,6600,6600,6600,6600,0
20230630,182200,458734500,6600,6600,6600,6600,0
20230630,182100,458734500,6600,6600,6600,6600,0
20230630,182000,458734500,6600,6600,6600,6600,0
20230630,181900,458734500,6600,6600,6600,6600,0
20230630,181800,458734500,6600,6600,6600,6600,0
20230630,181700,458734500,6600,6600,6600,6600,0
20230630,181600,458734500,6600,6600,6600,6600,0
20230630,181500,458734500,6600,6600,6600,6600,562
20230630,181400,458734500,6600,6600,6600,6600,0
20230630,181300,458734500,6600,6600,6600,6600,0
20230630,181200,458734500,6600,6600,6600,6600,0
20230630,181100,458734500,6600,6600,6600,6600,0
20230630,181000,458734500,6600,6600,6600,6600,0
20230630,180900,458734500,6600,6600,6600,6600,0
20230630,180800,458734500,6600,6600,6600,6600,0
20230630,180700,458734500,6600,6600,6600,6600,0
20230630,180600,458734500,6600,6600,6600,6600,0
20230630,180500,458734500,6600,6600,6600,6600,0
20230630,180400,458734500,6600,6600,6600,6600,0
20230630,180300,458734500,6600,6600,6600,6600,0
20230630,180200,458734500,6600,6600,6600,6600,0
20230630,180100,458734500,6600,6600,6600,6600,0
20230630,180000,458734500,6600,6600,6600,6600,0
20230630,175900,458734500,6600,6600,6600,6600,0
20230630,175800,458734500,6600,6600,6600,6600,0
20230630,175700,458734500,6600,6600,6600,6600,0
20230630,175600,458734500,6600,6600,6600,6600,0
20230630,175500,458734500,6600,6600,6600,6600,0
20230630,175400,458734500,6600,6600,6600,6600,0
20230630,175300,458734500,6600,6600,6600,6600,0
20230630,175200,458734500,6600,6600,6600,6600,0
20230630,175100,458734500,6600,6600,6600,6600,0
20230630,175000,458734500,6600,6600,6600,6600,0
20230630,174900,458734500,6600,6600,6600,6600,0
20230630,174800,458734500,6600,6600,6600,6600,0
20230630,174700,458734500,6600,6600,6600,6600,0
20230630,174600,458734500,6600,6600,6600,6600,0
20230630,174500,458734500,6600,6600,6600,6600,562
20230630,174400,458734500,6600,6600,6600,6600,0
20230630,174300,458734500,6600,6600,6600,6600,0
20230630,174200,458734500,6600,6600,6600,6600,0
20230630,174100,458734500,6600,6600,6600,6600,0
20230630,174000,458734500,6600,6600,6600,6600,0
20230630,173900,458734500,6600,6600,6600,6600,0
20230630,173800,458734500,6600,6600,6600,6600,0
20230630,173700,458734500,6600,6600,6600,6600,0
20230630,173600,458734500,6600,6600,6600,6600,0
20230630,173500,458734500,6600,6600,6600,6600,0
20230630,173400,458734500,6600,6600,6600,6600,0
20230630,173300,458734500,6600,6600,6600,6600,0
20230630,173200,458734500,6600,6600,6600,6600,0
20230630,173100,458734500,6600,6600,6600,6600,0
20230630,173000,458734500,6600,6600,6600,6600,0
20230630,172900,458734500,6600,6600,6600,6600,0
20230630,172800,458734500,6600,6600,6600,6600,0
20230630,172700,458734500,6600,6600,6600,6600,0
20230630,172600,458734500,6600,6600,6600,6600,0
20230630,172500,458734500,6600,6600,6600,6600,0
20230630,172400,458734500,6600,6600,6600,6600,0
20230630,172300,458734500,6600,6600,6600,6600,0
20230630,172200,458734500,6600,6600,6600,6600,0
20230630,172100,458734500,6600,6600,6600,6600,0
20230630,172000,458734500,6600,6600,6600,6600,0
20230630,171900,458734500,6600,6600,6600,6600,0
20230630,171800,458734500,6600,6600,6600,6600,0
20230630,171700,458734500,6600,6600,6600,6600,0
20230630,171600,458734500,6600,6600,6600,6600,0
20230630,171500,458734500,6600,6600,6600,6600,562
20230630,171400,458734500,6600,6600,6600,6600,0
20230630,171300,458734500,6600,6600,6600,6600,0
20230630,171200,458734500,6600,6600,6600,6600,0
20230630,171100,458734500,6600,6600,6600,6600,0
20230630,171000,458734500,6600,6600,6600,6600,0
20230630,170900,458734500,6600,6600,6600,6600,0
20230630,170800,458734500,6600,6600,6600,6600,0
20230630,170700,458734500,6600,6600,6600,6600,0
20230630,170600,458734500,6600,6600,6600,6600,0
20230630,170500,458734500,6600,6600,6600,6600,0
20230630,170400,458734500,6600,6600,6600,6600,0
20230630,170300,458734500,6600,6600,6600,6600,0
20230630,170200,458734500,6600,6600,6600,6600,0
20230630,170100,458734500,6600,6600,6600,6600,0
20230630,170000,458734500,6600,6600,6600,6600,0
20230630,165900,458734500,6600,6600,6600,6600,0
20230630,165800,458734500,6600,6600,6600,6600,0
20230630,165700,458734500,6600,6600,6600,6600,0
20230630,165600,458734500,6600,6600,6600,6600,0
20230630,165500,458734500,6600,6600,6600,6600,0
20230630,165400,458734500,6600,6600,6600,6600,0
20230630,165300,458734500,6600,6600,6600,6600,0
20230630,165200,458734500,6600,6600,6600,6600,0
20230630,165100,458734500,6600,6600,6600,6600,0
20230630,165000,458734500,6600,6600,6600,6600,0
20230630,164900,458734500,6600,6600,6600,6600,0
20230630,164800,458734500,6600,6600,6600,6600,0
20230630,164700,458734500,6600,6600,6600,6600,0
20230630,164600,458734500,6600,6600,6600,6600,0
20230630,164500,458734500,6600,6600,6600,6600,562
20230630,164400,458734500,6600,6600,6600,6600,0
20230630,164300,458734500,6600,6600,6600,6600,0
20230630,164200,458734500,6600,6600,6600,6600,0
20230630,164100,458734500,6600,6600,6600,6600,0
20230630,164000,458734500,6600,6600,6600,6600,0
20230630,163900,458734500,6600,6600,6600,6600,0
20230630,163800,458734500,6600,6600,6600,6600,0
20230630,163700,458734500,6600,6600,6600,6600,0
20230630,163600,458734500,6600,6600,6600,6600,0
20230630,163500,458734500,6600,6600,6600,6600,0
20230630,163400,458734500,6600,6600,6600,6600,0
20230630,163300,458734500,6600,6600,6600,6600,0
20230630,163200,458734500,6600,6600,6600,6600,0
20230630,163100,458734500,6600,6600,6600,6600,0
20230630,163000,458734500,6600,6600,6600,6600,0
20230630,162900,458734500,6600,6600,6600,6600,0
20230630,162800,458734500,6600,6600,6600,6600,0
20230630,162700,458734500,6600,6600,6600,6600,0
20230630,162600,458734500,6600,6600,6600,6600,0
20230630,162500,458734500,6600,6600,6600,6600,0
20230630,162400,458734500,6600,6600,6600,6600,0
20230630,162300,458734500,6600,6600,6600,6600,0
20230630,162200,458734500,6600,6600,6600,6600,0
20230630,162100,458734500,6600,6600,6600,6600,0
20230630,162000,458734500,6600,6600,6600,6600,0
20230630,161900,458734500,6600,6600,6600,6600,0
20230630,161800,458734500,6600,6600,6600,6600,0
20230630,161700,458734500,6600,6600,6600,6600,0
20230630,161600,458734500,6600,6600,6600,6600,0
20230630,161500,458734500,6600,6600,6600,6600,562
20230630,161400,458734500,6600,6600,6600,6600,0
20230630,161300,458734500,6600,6600,6600,6600,0
20230630,161200,458734500,6600,6600,6600,6600,0
20230630,161100,458734500,6600,6600,6600,6600,0
20230630,161000,458734500,6600,6600,6600,6600,0
20230630,160900,458734500,6600,6600,6600,6600,0
20230630,160800,458734500,6600,6600,6600,6600,0
20230630,160700,458734500,6600,6600,6600,6600,0
20230630,160600,458734500,6600,6600,6600,6600,0
20230630,160500,458734500,6600,6600,6600,6600,0
20230630,160400,458734500,6600,6600,6600,6600,0
20230630,160300,458734500,6600,6600,6600,6600,0
20230630,160200,458734500,6600,6600,6600,6600,0
20230630,160100,458734500,6600,6600,6600,6600,0
20230630,160000,458734500,6600,6600,6600,6600,0
20230630,155900,458734500,6600,6600,6600,6600,0
20230630,155800,458734500,6600,6600,6600,6600,0
20230630,155700,458734500,6600,6600,6600,6600,0
20230630,155600,458734500,6600,6600,6600,6600,0
20230630,155500,458734500,6600,6600,6600,6600,0
20230630,155400,458734500,6600,6600,6600,6600,0
20230630,155300,458734500,6600,6600,6600,6600,0
20230630,155200,458734500,6600,6600,6600,6600,0
20230630,155100,458734500,6600,6600,6600,6600,0
20230630,155000,458734500,6600,6600,6600,6600,0
20230630,154900,458734500,6600,6600,6600,6600,0
20230630,154800,458734500,6600,6600,6600,6600,0
20230630,154700,458734500,6600,6600,6600,6600,0
20230630,154600,458734500,6600,6600,6600,6600,0
20230630,154500,458734500,6600,6600,6600,6600,562
20230630,154400,458734500,6600,6600,6600,6600,0
20230630,154300,458734500,6600,6600,6600,6600,0
20230630,154200,458734500,6600,6600,6600,6600,0
20230630,154100,458734500,6600,6600,6600,6600,0
20230630,154000,458734500,6600,6600,6600,6600,0
20230630,153900,458734500,6600,6600,6600,6600,0
20230630,153800,458734500,6600,6600,6600,6600,0
20230630,153700,458734500,6600,6600,6600,6600,0
20230630,153600,458734500,6600,6600,6600,6600,0
20230630,153500,458734500,6600,6600,6600,6600,0
20230630,153400,458734500,6600,6600,6600,6600,0
20230630,153300,458734500,6600,6600,6600,6600,0
20230630,153200,458734500,6600,6600,6600,6600,0
20230630,153100,458734500,6600,6600,6600,6600,0
20230630,153000,458734500,6600,6600,6600,6600,562
20230630,152900,455025300,6570,6570,6570,6570,0
20230630,152800,455025300,6570,6570,6570,6570,0
20230630,152700,455025300,6570,6570,6570,6570,0
20230630,152600,455025300,6570,6570,6570,6570,0
20230630,152500,455025300,6570,6570,6570,6570,0
20230630,152400,455025300,6570,6570,6570,6570,0
20230630,152300,455025300,6570,6570,6570,6570,0
20230630,152200,455025300,6570,6570,6570,6570,0
20230630,152100,455025300,6570,6570,6570,6570,0
20230630,152000,455025300,6570,6570,6570,6570,0
20230630,151900,455025300,6570,6570,6570,6570,244
20230630,151800,453422220,6570,6580,6600,6570,572
20230630,151700,449653420,6580,6580,6580,6580,223
20230630,151600,448186080,6580,6580,6580,6580,388
20230630,151500,445633040,6580,6580,6580,6580,2
20230630,151400,445619880,6580,6580,6580,6580,6
20230630,151300,445580400,6580,6580,6580,6580,0
20230630,151200,445580400,6580,6580,6580,6580,0
20230630,151100,445580400,6580,6560,6580,6560,100
20230630,151000,444923340,6560,6550,6560,6550,184
20230630,150900,443716800,6540,6540,6540,6540,10
20230630,150800,443651400,6540,6540,6540,6540,0
20230630,150700,443651400,6540,6540,6540,6540,150
20230630,150600,442670400,6550,6550,6550,6550,0
20230630,150500,442670400,6550,6550,6550,6550,0
20230630,150400,442670400,6550,6550,6550,6550,0
20230630,150300,442670400,6550,6550,6550,6550,0
20230630,150200,442670400,6550,6550,6550,6550,103
20230630,150100,441995750,6540,6540,6540,6540,288
20230630,150000,440112230,6540,6540,6540,6540,0
20230630,145900,440112230,6540,6540,6540,6540,0
20230630,145800,440112230,6540,6540,6540,6540,0
20230630,145700,440112230,6540,6550,6550,6540,89
20230630,145600,439529440,6550,6550,6550,6550,0
20230630,145500,439529440,6550,6550,6550,6550,0
20230630,145400,439529440,6550,6550,6550,6550,0
20230630,145300,439529440,6550,6550,6550,6550,17
20230630,145200,439418090,6550,6550,6550,6550,12
20230630,145100,439339490,6550,6550,6550,6550,10
20230630,145000,439273990,6560,6560,6560,6560,169
20230630,144900,438165350,6570,6570,6570,6570,10
20230630,144800,438099650,6560,6560,6560,6560,0
20230630,144700,438099650,6560,6560,6560,6560,60
20230630,144600,437706050,6570,6570,6570,6570,32
20230630,144500,437495810,6560,6560,6560,6560,0
20230630,144400,437495810,6560,6560,6560,6560,0
20230630,144300,437495810,6560,6560,6560,6560,1
20230630,144200,437489250,6560,6560,6560,6560,165
20230630,144100,436406850,6550,6550,6550,6550,0
20230630,144000,436406850,6550,6550,6550,6550,40
20230630,143900,436144850,6550,6550,6550,6550,80
20230630,143800,435620850,6550,6550,6550,6550,42
20230630,143700,435345750,6550,6550,6550,6550,0
20230630,143600,435345750,6550,6550,6550,6550,0
20230630,143500,435345750,6550,6550,6550,6550,50
20230630,143400,435018250,6550,6550,6550,6550,28
20230630,143300,434834850,6550,6550,6550,6550,122
20230630,143200,434035750,6550,6550,6550,6550,0
20230630,143100,434035750,6550,6550,6550,6550,0
20230630,143000,434035750,6550,6550,6550,6550,129
20230630,142900,433190800,6550,6550,6550,6550,0
20230630,142800,433190800,6550,6550,6550,6550,0
20230630,142700,433190800,6550,6550,6550,6550,76
20230630,142600,432693000,6540,6540,6540,6540,0
20230630,142500,432693000,6540,6540,6540,6540,0
20230630,142400,432693000,6540,6540,6540,6540,0
20230630,142300,432693000,6540,6540,6540,6540,1
20230630,142200,432686460,6550,6550,6550,6550,0
20230630,142100,432686460,6550,6550,6550,6550,0
20230630,142000,432686460,6550,6550,6550,6550,43
20230630,141900,432404810,6550,6550,6550,6550,0
20230630,141800,432404810,6550,6560,6560,6550,150
20230630,141700,431421310,6560,6560,6560,6560,0
20230630,141600,431421310,6560,6560,6560,6560,50
20230630,141500,431093310,6560,6560,6560,6560,0
20230630,141400,431093310,6560,6560,6560,6560,0
20230630,141300,431093310,6560,6560,6560,6560,0
20230630,141200,431093310,6560,6560,6560,6560,0
20230630,141100,431093310,6560,6560,6560,6560,0
20230630,141000,431093310,6560,6560,6560,6560,0
20230630,140900,431093310,6560,6560,6560,6560,0
20230630,140800,431093310,6560,6560,6560,6560,13
20230630,140700,431008030,6550,6550,6550,6550,0
20230630,140600,431008030,6550,6550,6550,6550,0
20230630,140500,431008030,6550,6550,6550,6550,0
20230630,140400,431008030,6550,6550,6550,6550,0
20230630,140300,431008030,6550,6550,6550,6550,0
20230630,140200,431008030,6550,6550,6550,6550,0
20230630,140100,431008030,6550,6550,6550,6550,0
20230630,140000,431008030,6550,6550,6550,6550,167
20230630,135900,429914180,6560,6560,6560,6560,0
20230630,135800,429914180,6560,6560,6560,6560,0
20230630,135700,429914180,6560,6560,6560,6560,0
20230630,135600,429914180,6560,6560,6560,6560,0
20230630,135500,429914180,6560,6560,6560,6560,0
20230630,135400,429914180,6560,6560,6560,6560,86
20230630,135300,429350020,6550,6550,6550,6550,0
20230630,135200,429350020,6550,6550,6550,6550,0
20230630,135100,429350020,6550,6550,6550,6550,7
20230630,135000,429304170,6550,6550,6550,6550,0
20230630,134900,429304170,6550,6550,6550,6550,0
20230630,134800,429304170,6550,6550,6550,6550,0
20230630,134700,429304170,6550,6550,6550,6550,0
20230630,134600,429304170,6550,6550,6550,6550,123
20230630,134500,428498520,6560,6560,6560,6560,0
20230630,134400,428498520,6560,6560,6560,6560,2
20230630,134300,428485400,6570,6570,6570,6570,0
20230630,134200,428485400,6570,6550,6570,6550,676
20230630,134100,424047620,6540,6540,6540,6540,0
20230630,134000,424047620,6540,6540,6540,6540,180
20230630,133900,422870420,6530,6530,6530,6530,52
20230630,133800,422530860,6520,6520,6520,6520,4
20230630,133700,422504780,6520,6520,6520,6520,0
20230630,133600,422504780,6520,6520,6520,6520,0
20230630,133500,422504780,6520,6520,6520,6520,73
20230630,133400,422028820,6530,6530,6530,6530,40
20230630,133300,421767620,6530,6530,6530,6530,0
20230630,133200,421767620,6530,6530,6530,6530,0
20230630,133100,421767620,6530,6540,6540,6530,2
20230630,133000,421754550,6530,6530,6530,6530,0
20230630,132900,421754550,6530,6530,6530,6530,0
20230630,132800,421754550,6530,6530,6530,6530,0
20230630,132700,421754550,6530,6530,6530,6530,0
20230630,132600,421754550,6530,6530,6530,6530,0
20230630,132500,421754550,6530,6530,6530,6530,0
20230630,132400,421754550,6530,6530,6530,6530,90
20230630,132300,421166850,6540,6540,6540,6540,48
20230630,132200,420852930,6560,6560,6560,6560,0
20230630,132100,420852930,6560,6560,6560,6560,0
20230630,132000,420852930,6560,6560,6560,6560,0
20230630,131900,420852930,6560,6560,6560,6560,0
20230630,131800,420852930,6560,6560,6560,6560,0
20230630,131700,420852930,6560,6560,6560,6560,0
20230630,131600,420852930,6560,6560,6560,6560,0
20230630,131500,420852930,6560,6560,6560,6560,6
20230630,131400,420813570,6560,6560,6560,6560,1
20230630,131300,420807010,6540,6540,6540,6540,0
20230630,131200,420807010,6540,6540,6540,6540,3
20230630,131100,420787390,6540,6540,6540,6540,11
20230630,131000,420715450,6540,6540,6540,6540,0
20230630,130900,420715450,6540,6560,6560,6540,55
20230630,130800,420354750,6560,6560,6560,6560,0
20230630,130700,420354750,6560,6560,6560,6560,50
20230630,130600,420026750,6540,6540,6540,6540,0
20230630,130500,420026750,6540,6540,6540,6540,71
20230630,130400,419562410,6560,6560,6560,6560,0
20230630,130300,419562410,6560,6560,6560,6560,0
20230630,130200,419562410,6560,6560,6560,6560,0
20230630,130100,419562410,6560,6560,6560,6560,0
20230630,130000,419562410,6560,6560,6560,6560,82
20230630,125900,419024490,6560,6560,6560,6560,0
20230630,125800,419024490,6560,6560,6560,6560,267
20230630,125700,417272970,6550,6550,6550,6550,0
20230630,125600,417272970,6550,6550,6550,6550,0
20230630,125500,417272970,6550,6550,6550,6550,0
20230630,125400,417272970,6550,6550,6550,6550,15
20230630,125300,417174720,6560,6560,6560,6560,0
20230630,125200,417174720,6560,6560,6560,6560,0
20230630,125100,417174720,6560,6560,6560,6560,0
20230630,125000,417174720,6560,6560,6560,6560,0
20230630,124900,417174720,6560,6560,6560,6560,0
20230630,124800,417174720,6560,6560,6560,6560,0
20230630,124700,417174720,6560,6560,6560,6560,0
20230630,124600,417174720,6560,6560,6560,6560,0
20230630,124500,417174720,6560,6560,6560,6560,0
20230630,124400,417174720,6560,6560,6560,6560,0
20230630,124300,417174720,6560,6560,6560,6560,30
20230630,124200,416977920,6580,6580,6580,6580,0
20230630,124100,416977920,6580,6580,6580,6580,0
20230630,124000,416977920,6580,6580,6580,6580,0
20230630,123900,416977920,6580,6580,6580,6580,0
20230630,123800,416977920,6580,6580,6580,6580,0
20230630,123700,416977920,6580,6580,6580,6580,0
20230630,123600,416977920,6580,6580,6580,6580,0
20230630,123500,416977920,6580,6580,6580,6580,0
20230630,123400,416977920,6580,6580,6580,6580,0
20230630,123300,416977920,6580,6580,6580,6580,0
20230630,123200,416977920,6580,6580,6580,6580,0
20230630,123100,416977920,6580,6580,6580,6580,0
20230630,123000,416977920,6580,6580,6580,6580,0
20230630,122900,416977920,6580,6580,6580,6580,0
20230630,122800,416977920,6580,6580,6580,6580,0
20230630,122700,416977920,6580,6560,6580,6560,323
20230630,122600,414858500,6580,6570,6580,6570,48
20230630,122500,414542960,6590,6590,6590,6590,0
20230630,122400,414542960,6590,6580,6590,6580,36
20230630,122300,414305980,6580,6570,6580,6570,289
20230630,122200,412405110,6560,6560,6560,6560,316
20230630,122100,410332150,6560,6560,6560,6560,257
20230630,122000,408646230,6570,6570,6570,6570,0
20230630,121900,408646230,6570,6570,6570,6570,2
20230630,121800,408633090,6570,6570,6570,6570,0
20230630,121700,408633090,6570,6570,6570,6570,0
20230630,121600,408633090,6570,6570,6570,6570,0
20230630,121500,408633090,6570,6570,6570,6570,0
20230630,121400,408633090,6570,6570,6570,6570,0
20230630,121300,408633090,6570,6560,6570,6530,129
20230630,121200,407790530,6560,6560,6560,6560,0
20230630,121100,407790530,6560,6560,6560,6560,132
20230630,121000,406924610,6570,6570,6570,6570,2
20230630,120900,406911470,6570,6570,6570,6570,0
20230630,120800,406911470,6570,6570,6570,6570,0
20230630,120700,406911470,6570,6570,6570,6570,84
20230630,120600,406359590,6570,6570,6570,6570,100
20230630,120500,405702590,6570,6570,6570,6560,203
20230630,120400,404370410,6560,6560,6560,6560,267
20230630,120300,402618890,6550,6550,6550,6550,199
20230630,120200,401315440,6550,6530,6550,6530,219
20230630,120100,399884950,6540,6540,6540,6540,0
20230630,120000,399884950,6540,6520,6540,6520,218
20230630,115900,398459370,6530,6530,6530,6530,0
20230630,115800,398459370,6530,6530,6530,6530,0
20230630,115700,398459370,6530,6520,6530,6520,228
20230630,115600,396972060,6520,6520,6520,6520,0
20230630,115500,396972060,6520,6520,6520,6520,307
20230630,115400,394970420,6510,6510,6510,6510,0
20230630,115300,394970420,6510,6510,6510,6510,84
20230630,115200,394423580,6510,6510,6510,6510,0
20230630,115100,394423580,6510,6510,6510,6510,30
20230630,115000,394228280,6510,6510,6510,6510,2
20230630,114900,394215260,6510,6510,6510,6510,0
20230630,114800,394215260,6510,6510,6510,6510,10
20230630,114700,394150160,6520,6520,6520,6520,10
20230630,114600,394084960,6510,6510,6510,6510,0
20230630,114500,394084960,6510,6510,6510,6510,0
20230630,114400,394084960,6510,6510,6510,6510,187
20230630,114300,392867590,6520,6520,6520,6520,0
20230630,114200,392867590,6520,6520,6520,6520,208
20230630,114100,391511430,6520,6530,6530,6520,27
20230630,114000,391335380,6540,6540,6540,6540,1
20230630,113900,391328840,6550,6550,6550,6550,1
20230630,113800,391322290,6540,6560,6560,6540,3
20230630,113700,391302640,6520,6520,6520,6520,229
20230630,113600,389809560,6520,6520,6520,6520,229
20230630,113500,388316480,6560,6560,6560,6560,0
20230630,113400,388316480,6560,6560,6560,6560,0
20230630,113300,388316480,6560,6560,6560,6560,0
20230630,113200,388316480,6560,6560,6560,6560,0
20230630,113100,388316480,6560,6560,6560,6560,0
20230630,113000,388316480,6560,6560,6560,6560,1
20230630,112900,388309920,6520,6520,6520,6520,0
20230630,112800,388309920,6520,6520,6520,6520,285
20230630,112700,386451720,6530,6530,6530,6530,0
20230630,112600,386451720,6530,6530,6530,6530,0
20230630,112500,386451720,6530,6540,6540,6530,752
20230630,112400,381539960,6540,6540,6540,6540,0
20230630,112300,381539960,6540,6540,6540,6540,0
20230630,112200,381539960,6540,6540,6540,6540,0
20230630,112100,381539960,6540,6540,6540,6540,0
20230630,112000,381539960,6540,6540,6540,6540,364
20230630,111900,379159400,6560,6560,6560,6560,5
20230630,111800,379126600,6560,6560,6560,6560,3
20230630,111700,379106920,6530,6530,6530,6530,0
20230630,111600,379106920,6530,6530,6530,6530,213
20230630,111500,377716030,6530,6530,6530,6530,0
20230630,111400,377716030,6530,6530,6530,6530,0
20230630,111300,377716030,6530,6540,6540,6530,479
20230630,111200,374587680,6540,6540,6540,6540,165
20230630,111100,373508580,6570,6570,6570,6570,0
20230630,111000,373508580,6570,6550,6570,6550,67
20230630,110900,373069410,6540,6540,6540,6540,146
20230630,110800,372114570,6540,6540,6540,6540,100
20230630,110700,371460570,6540,6540,6540,6540,0
20230630,110600,371460570,6540,6540,6540,6540,217
20230630,110500,370041390,6530,6540,6540,6530,500
20230630,110400,366772270,6540,6540,6540,6540,2
20230630,110300,366759190,6540,6540,6540,6540,0
20230630,110200,366759190,6540,6560,6560,6540,207
20230630,110100,365404160,6540,6540,6540,6540,10
20230630,110000,365338760,6540,6540,6540,6540,10
20230630,105900,365273360,6540,6540,6540,6540,2
20230630,105800,365260280,6550,6550,6550,6550,167
20230630,105700,364166430,6560,6560,6560,6560,524
20230630,105600,360728990,6600,6610,6610,6600,135
20230630,105500,359837340,6610,6610,6610,6610,0
20230630,105400,359837340,6610,6570,6610,6570,23
20230630,105300,359686160,6570,6600,6600,6570,1759
20230630,105200,348082130,6580,6600,6600,6580,112
20230630,105100,347344640,6610,6610,6610,6610,0
20230630,105000,347344640,6610,6570,6610,6570,4
20230630,104900,347318320,6590,6590,6590,6590,0
20230630,104800,347318320,6590,6610,6610,6590,207
20230630,104700,345951970,6610,6560,6610,6560,628
20230630,104600,341815080,6570,6560,6570,6550,283
20230630,104500,339957060,6550,6550,6570,6550,148
20230630,104400,338987640,6550,6570,6570,6550,810
20230630,104300,333681940,6570,6570,6570,6570,570
20230630,104200,329937040,6540,6560,6560,6540,749
20230630,104100,325032500,6550,6590,6590,6550,1550
20230630,104000,314873200,6600,6640,6640,6600,1568
20230630,103900,304490250,6640,6610,6640,6610,676
20230630,103800,300006310,6620,6600,6620,6600,172
20230630,103700,298868270,6600,6600,6610,6600,469
20230630,103600,295769090,6600,6590,6600,6590,301
20230630,103500,293782690,6590,6610,6620,6550,1473
20230630,103400,284097970,6620,6630,6630,6620,4
20230630,103300,284071470,6650,6670,6670,6650,450
20230630,103200,281075970,6650,6650,6690,6630,607
20230630,103100,277038320,6680,6560,6680,6560,5266
20230630,103000,242147300,6560,6550,6560,6550,232
20230630,102900,240626680,6560,6550,6560,6520,882
20230630,102800,234848880,6540,6540,6540,6540,0
20230630,102700,234848880,6540,6540,6540,6480,963
20230630,102600,228584030,6560,6590,6590,6550,888
20230630,102500,222760240,6560,6560,6670,6560,6494
20230630,102400,179813640,6510,6490,6560,6490,1323
20230630,102300,171171620,6500,6480,6500,6480,911
20230630,102200,165257390,6480,6390,6480,6390,4226
20230630,102100,137941380,6400,6440,6450,6400,348
20230630,102000,135710450,6430,6290,6430,6290,4589
20230630,101900,106461740,6290,6280,6290,6250,2156
20230630,101800,92983780,6280,6280,6280,6280,2
20230630,101700,92971220,6280,6280,6280,6280,0
20230630,101600,92971220,6280,6280,6280,6280,15
20230630,101500,92877020,6280,6280,6280,6280,0
20230630,101400,92877020,6280,6280,6280,6280,1
20230630,101300,92870740,6280,6280,6280,6280,0
20230630,101200,92870740,6280,6280,6280,6280,85
20230630,101100,92336940,6280,6280,6280,6280,185
20230630,101000,91175140,6290,6290,6290,6290,8
20230630,100900,91124820,6290,6290,6290,6290,0
20230630,100800,91124820,6290,6270,6290,6260,427
20230630,100700,88451090,6260,6260,6260,6260,12
20230630,100600,88375970,6250,6290,6290,6250,157
20230630,100500,87394170,6300,6300,6300,6300,0
20230630,100400,87394170,6300,6300,6300,6300,0
20230630,100300,87394170,6300,6300,6300,6300,1
20230630,100200,87387870,6290,6290,6290,6290,1
20230630,100100,87381580,6290,6290,6290,6290,1
20230630,100000,87375290,6240,6240,6240,6240,0
20230630,095900,87375290,6240,6250,6250,6240,1639
20230630,095800,77143240,6250,6270,6270,6250,592
20230630,095700,73437150,6270,6270,6270,6270,0
20230630,095600,73437150,6270,6270,6270,6270,0
20230630,095500,73437150,6270,6270,6270,6270,73
20230630,095400,72979440,6270,6270,6270,6270,75
20230630,095300,72509190,6310,6270,6310,6270,42
20230630,095200,72245770,6310,6280,6310,6270,21
20230630,095100,72114050,6270,6270,6270,6270,0
20230630,095000,72114050,6270,6310,6310,6270,184
20230630,094900,70957010,6310,6310,6310,6310,30
20230630,094800,70767710,6310,6310,6310,6310,7
20230630,094700,70723540,6310,6310,6310,6310,0
20230630,094600,70723540,6310,6310,6310,6310,0
20230630,094500,70723540,6310,6310,6310,6300,140
20230630,094400,69840190,6310,6290,6310,6290,316
20230630,094300,67850120,6300,6290,6300,6290,100
20230630,094200,67220840,6290,6290,6290,6290,0
20230630,094100,67220840,6290,6290,6290,6290,5
20230630,094000,67189390,6290,6290,6290,6290,2
20230630,093900,67176810,6290,6280,6290,6280,222
20230630,093800,65780630,6280,6280,6280,6280,291
20230630,093700,63953150,6280,6280,6280,6280,1
20230630,093600,63946870,6280,6280,6280,6280,111
20230630,093500,63249790,6270,6270,6270,6270,70
20230630,093400,62810890,6260,6270,6270,6260,4
20230630,093300,62785840,6270,6270,6270,6270,0
20230630,093200,62785840,6270,6270,6270,6270,80
20230630,093100,62284240,6270,6270,6270,6270,11
20230630,093000,62215270,6270,6270,6270,6270,0
20230630,092900,62215270,6270,6270,6270,6270,1
20230630,092800,62209000,6250,6250,6250,6240,40
20230630,092700,61959010,6250,6250,6250,6250,15
20230630,092600,61865260,6240,6240,6240,6240,0
20230630,092500,61865260,6240,6240,6240,6240,170
20230630,092400,60804460,6250,6250,6250,6250,198
20230630,092300,59566960,6250,6250,6250,6250,498
20230630,092200,56454460,6250,6250,6250,6250,303
20230630,092100,54560710,6260,6290,6290,6260,3450
20230630,092000,32931090,6280,6340,6340,6280,39
20230630,091900,32685210,6280,6310,6310,6280,572
20230630,091800,29092590,6370,6370,6370,6370,0
20230630,091700,29092590,6370,6330,6370,6330,60
20230630,091600,28710830,6330,6320,6330,6280,269
20230630,091500,27015700,6320,6320,6320,6320,0
20230630,091400,27015700,6320,6320,6320,6280,302
20230630,091300,25117060,6280,6280,6280,6280,48
20230630,091200,24815620,6270,6280,6280,6270,540
20230630,091100,21427520,6290,6290,6290,6290,37
20230630,091000,21194790,6280,6300,6300,6280,675
20230630,090900,16947660,6310,6320,6320,6310,236
20230630,090800,15456690,6320,6340,6340,6320,381
20230630,090700,13044960,6330,6360,6360,6330,1560
20230630,090600,3157160,6360,6360,6360,6360,0
20230630,090500,3157160,6360,6370,6370,6360,12
20230630,090400,3080730,6370,6370,6370,6370,0
20230630,090300,3080730,6370,6370,6370,6370,0
20230630,090200,3080730,6370,6390,6390,6370,221
20230630,090100,1671600,6390,6380,6390,6380,152
20230630,090000,701060,6370,6400,6400,6370,110