KissMeData/356680/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204200,11809042880,5580,5580,5580,5580,26124
20230630,204100,11809042880,5580,5580,5580,5580,0
20230630,204000,11809042880,5580,5580,5580,5580,0
20230630,203900,11809042880,5580,5580,5580,5580,0
20230630,203800,11809042880,5580,5580,5580,5580,0
20230630,203700,11809042880,5580,5580,5580,5580,0
20230630,203600,11809042880,5580,5580,5580,5580,0
20230630,203500,11809042880,5580,5580,5580,5580,0
20230630,203400,11809042880,5580,5580,5580,5580,0
20230630,203300,11809042880,5580,5580,5580,5580,0
20230630,203200,11809042880,5580,5580,5580,5580,0
20230630,203100,11809042880,5580,5580,5580,5580,0
20230630,203000,11809042880,5580,5580,5580,5580,0
20230630,202900,11809042880,5580,5580,5580,5580,0
20230630,202800,11809042880,5580,5580,5580,5580,0
20230630,202700,11809042880,5580,5580,5580,5580,0
20230630,202600,11809042880,5580,5580,5580,5580,0
20230630,202500,11809042880,5580,5580,5580,5580,0
20230630,202400,11809042880,5580,5580,5580,5580,0
20230630,202300,11809042880,5580,5580,5580,5580,0
20230630,202200,11809042880,5580,5580,5580,5580,0
20230630,202100,11809042880,5580,5580,5580,5580,0
20230630,202000,11809042880,5580,5580,5580,5580,0
20230630,201900,11809042880,5580,5580,5580,5580,0
20230630,201800,11809042880,5580,5580,5580,5580,0
20230630,201700,11809042880,5580,5580,5580,5580,0
20230630,201600,11809042880,5580,5580,5580,5580,0
20230630,201500,11809042880,5580,5580,5580,5580,0
20230630,201400,11809042880,5580,5580,5580,5580,0
20230630,201300,11809042880,5580,5580,5580,5580,0
20230630,201200,11809042880,5580,5580,5580,5580,26124
20230630,201100,11809042880,5580,5580,5580,5580,0
20230630,201000,11809042880,5580,5580,5580,5580,0
20230630,200900,11809042880,5580,5580,5580,5580,0
20230630,200800,11809042880,5580,5580,5580,5580,0
20230630,200700,11809042880,5580,5580,5580,5580,0
20230630,200600,11809042880,5580,5580,5580,5580,0
20230630,200500,11809042880,5580,5580,5580,5580,0
20230630,200400,11809042880,5580,5580,5580,5580,0
20230630,200300,11809042880,5580,5580,5580,5580,0
20230630,200200,11809042880,5580,5580,5580,5580,0
20230630,200100,11809042880,5580,5580,5580,5580,0
20230630,200000,11809042880,5580,5580,5580,5580,0
20230630,195900,11809042880,5580,5580,5580,5580,0
20230630,195800,11809042880,5580,5580,5580,5580,0
20230630,195700,11809042880,5580,5580,5580,5580,0
20230630,195600,11809042880,5580,5580,5580,5580,0
20230630,195500,11809042880,5580,5580,5580,5580,0
20230630,195400,11809042880,5580,5580,5580,5580,0
20230630,195300,11809042880,5580,5580,5580,5580,0
20230630,195200,11809042880,5580,5580,5580,5580,0
20230630,195100,11809042880,5580,5580,5580,5580,0
20230630,195000,11809042880,5580,5580,5580,5580,0
20230630,194900,11809042880,5580,5580,5580,5580,0
20230630,194800,11809042880,5580,5580,5580,5580,0
20230630,194700,11809042880,5580,5580,5580,5580,0
20230630,194600,11809042880,5580,5580,5580,5580,0
20230630,194500,11809042880,5580,5580,5580,5580,0
20230630,194400,11809042880,5580,5580,5580,5580,0
20230630,194300,11809042880,5580,5580,5580,5580,0
20230630,194200,11809042880,5580,5580,5580,5580,26124
20230630,194100,11809042880,5580,5580,5580,5580,0
20230630,194000,11809042880,5580,5580,5580,5580,0
20230630,193900,11809042880,5580,5580,5580,5580,0
20230630,193800,11809042880,5580,5580,5580,5580,0
20230630,193700,11809042880,5580,5580,5580,5580,0
20230630,193600,11809042880,5580,5580,5580,5580,0
20230630,193500,11809042880,5580,5580,5580,5580,0
20230630,193400,11809042880,5580,5580,5580,5580,0
20230630,193300,11809042880,5580,5580,5580,5580,0
20230630,193200,11809042880,5580,5580,5580,5580,0
20230630,193100,11809042880,5580,5580,5580,5580,0
20230630,193000,11809042880,5580,5580,5580,5580,0
20230630,192900,11809042880,5580,5580,5580,5580,0
20230630,192800,11809042880,5580,5580,5580,5580,0
20230630,192700,11809042880,5580,5580,5580,5580,0
20230630,192600,11809042880,5580,5580,5580,5580,0
20230630,192500,11809042880,5580,5580,5580,5580,0
20230630,192400,11809042880,5580,5580,5580,5580,0
20230630,192300,11809042880,5580,5580,5580,5580,0
20230630,192200,11809042880,5580,5580,5580,5580,0
20230630,192100,11809042880,5580,5580,5580,5580,0
20230630,192000,11809042880,5580,5580,5580,5580,0
20230630,191900,11809042880,5580,5580,5580,5580,0
20230630,191800,11809042880,5580,5580,5580,5580,0
20230630,191700,11809042880,5580,5580,5580,5580,0
20230630,191600,11809042880,5580,5580,5580,5580,0
20230630,191500,11809042880,5580,5580,5580,5580,0
20230630,191400,11809042880,5580,5580,5580,5580,0
20230630,191300,11809042880,5580,5580,5580,5580,0
20230630,191200,11809042880,5580,5580,5580,5580,26124
20230630,191100,11809042880,5580,5580,5580,5580,0
20230630,191000,11809042880,5580,5580,5580,5580,0
20230630,190900,11809042880,5580,5580,5580,5580,0
20230630,190800,11809042880,5580,5580,5580,5580,0
20230630,190700,11809042880,5580,5580,5580,5580,0
20230630,190600,11809042880,5580,5580,5580,5580,0
20230630,190500,11809042880,5580,5580,5580,5580,0
20230630,190400,11809042880,5580,5580,5580,5580,0
20230630,190300,11809042880,5580,5580,5580,5580,0
20230630,190200,11809042880,5580,5580,5580,5580,0
20230630,190100,11809042880,5580,5580,5580,5580,0
20230630,190000,11809042880,5580,5580,5580,5580,0
20230630,185900,11809042880,5580,5580,5580,5580,0
20230630,185800,11809042880,5580,5580,5580,5580,0
20230630,185700,11809042880,5580,5580,5580,5580,0
20230630,185600,11809042880,5580,5580,5580,5580,0
20230630,185500,11809042880,5580,5580,5580,5580,0
20230630,185400,11809042880,5580,5580,5580,5580,0
20230630,185300,11809042880,5580,5580,5580,5580,0
20230630,185200,11809042880,5580,5580,5580,5580,0
20230630,185100,11809042880,5580,5580,5580,5580,0
20230630,185000,11809042880,5580,5580,5580,5580,0
20230630,184900,11809042880,5580,5580,5580,5580,0
20230630,184800,11809042880,5580,5580,5580,5580,0
20230630,184700,11809042880,5580,5580,5580,5580,0
20230630,184600,11809042880,5580,5580,5580,5580,0
20230630,184500,11809042880,5580,5580,5580,5580,0
20230630,184400,11809042880,5580,5580,5580,5580,0
20230630,184300,11809042880,5580,5580,5580,5580,0
20230630,184200,11809042880,5580,5580,5580,5580,26124
20230630,184100,11809042880,5580,5580,5580,5580,0
20230630,184000,11809042880,5580,5580,5580,5580,0
20230630,183900,11809042880,5580,5580,5580,5580,0
20230630,183800,11809042880,5580,5580,5580,5580,0
20230630,183700,11809042880,5580,5580,5580,5580,0
20230630,183600,11809042880,5580,5580,5580,5580,0
20230630,183500,11809042880,5580,5580,5580,5580,0
20230630,183400,11809042880,5580,5580,5580,5580,0
20230630,183300,11809042880,5580,5580,5580,5580,0
20230630,183200,11809042880,5580,5580,5580,5580,0
20230630,183100,11809042880,5580,5580,5580,5580,0
20230630,183000,11809042880,5580,5580,5580,5580,0
20230630,182900,11809042880,5580,5580,5580,5580,0
20230630,182800,11809042880,5580,5580,5580,5580,0
20230630,182700,11809042880,5580,5580,5580,5580,0
20230630,182600,11809042880,5580,5580,5580,5580,0
20230630,182500,11809042880,5580,5580,5580,5580,0
20230630,182400,11809042880,5580,5580,5580,5580,0
20230630,182300,11809042880,5580,5580,5580,5580,0
20230630,182200,11809042880,5580,5580,5580,5580,0
20230630,182100,11809042880,5580,5580,5580,5580,0
20230630,182000,11809042880,5580,5580,5580,5580,0
20230630,181900,11809042880,5580,5580,5580,5580,0
20230630,181800,11809042880,5580,5580,5580,5580,0
20230630,181700,11809042880,5580,5580,5580,5580,0
20230630,181600,11809042880,5580,5580,5580,5580,0
20230630,181500,11809042880,5580,5580,5580,5580,0
20230630,181400,11809042880,5580,5580,5580,5580,0
20230630,181300,11809042880,5580,5580,5580,5580,0
20230630,181200,11809042880,5580,5580,5580,5580,26124
20230630,181100,11809042880,5580,5580,5580,5580,0
20230630,181000,11809042880,5580,5580,5580,5580,0
20230630,180900,11809042880,5580,5580,5580,5580,0
20230630,180800,11809042880,5580,5580,5580,5580,0
20230630,180700,11809042880,5580,5580,5580,5580,0
20230630,180600,11809042880,5580,5580,5580,5580,0
20230630,180500,11809042880,5580,5580,5580,5580,0
20230630,180400,11809042880,5580,5580,5580,5580,0
20230630,180300,11809042880,5580,5580,5580,5580,0
20230630,180200,11809042880,5580,5580,5580,5580,0
20230630,180100,11809042880,5580,5580,5580,5580,0
20230630,180000,11809042880,5580,5580,5580,5580,0
20230630,175900,11809042880,5580,5580,5580,5580,0
20230630,175800,11809042880,5580,5580,5580,5580,0
20230630,175700,11809042880,5580,5580,5580,5580,0
20230630,175600,11809042880,5580,5580,5580,5580,0
20230630,175500,11809042880,5580,5580,5580,5580,0
20230630,175400,11809042880,5580,5580,5580,5580,0
20230630,175300,11809042880,5580,5580,5580,5580,0
20230630,175200,11809042880,5580,5580,5580,5580,0
20230630,175100,11809042880,5580,5580,5580,5580,0
20230630,175000,11809042880,5580,5580,5580,5580,0
20230630,174900,11809042880,5580,5580,5580,5580,0
20230630,174800,11809042880,5580,5580,5580,5580,0
20230630,174700,11809042880,5580,5580,5580,5580,0
20230630,174600,11809042880,5580,5580,5580,5580,0
20230630,174500,11809042880,5580,5580,5580,5580,0
20230630,174400,11809042880,5580,5580,5580,5580,0
20230630,174300,11809042880,5580,5580,5580,5580,0
20230630,174200,11809042880,5580,5580,5580,5580,26124
20230630,174100,11809042880,5580,5580,5580,5580,0
20230630,174000,11809042880,5580,5580,5580,5580,0
20230630,173900,11809042880,5580,5580,5580,5580,0
20230630,173800,11809042880,5580,5580,5580,5580,0
20230630,173700,11809042880,5580,5580,5580,5580,0
20230630,173600,11809042880,5580,5580,5580,5580,0
20230630,173500,11809042880,5580,5580,5580,5580,0
20230630,173400,11809042880,5580,5580,5580,5580,0
20230630,173300,11809042880,5580,5580,5580,5580,0
20230630,173200,11809042880,5580,5580,5580,5580,0
20230630,173100,11809042880,5580,5580,5580,5580,0
20230630,173000,11809042880,5580,5580,5580,5580,0
20230630,172900,11809042880,5580,5580,5580,5580,0
20230630,172800,11809042880,5580,5580,5580,5580,0
20230630,172700,11809042880,5580,5580,5580,5580,0
20230630,172600,11809042880,5580,5580,5580,5580,0
20230630,172500,11809042880,5580,5580,5580,5580,0
20230630,172400,11809042880,5580,5580,5580,5580,0
20230630,172300,11809042880,5580,5580,5580,5580,0
20230630,172200,11809042880,5580,5580,5580,5580,0
20230630,172100,11809042880,5580,5580,5580,5580,0
20230630,172000,11809042880,5580,5580,5580,5580,0
20230630,171900,11809042880,5580,5580,5580,5580,0
20230630,171800,11809042880,5580,5580,5580,5580,0
20230630,171700,11809042880,5580,5580,5580,5580,0
20230630,171600,11809042880,5580,5580,5580,5580,0
20230630,171500,11809042880,5580,5580,5580,5580,0
20230630,171400,11809042880,5580,5580,5580,5580,0
20230630,171300,11809042880,5580,5580,5580,5580,0
20230630,171200,11809042880,5580,5580,5580,5580,26124
20230630,171100,11809042880,5580,5580,5580,5580,0
20230630,171000,11809042880,5580,5580,5580,5580,0
20230630,170900,11809042880,5580,5580,5580,5580,0
20230630,170800,11809042880,5580,5580,5580,5580,0
20230630,170700,11809042880,5580,5580,5580,5580,0
20230630,170600,11809042880,5580,5580,5580,5580,0
20230630,170500,11809042880,5580,5580,5580,5580,0
20230630,170400,11809042880,5580,5580,5580,5580,0
20230630,170300,11809042880,5580,5580,5580,5580,0
20230630,170200,11809042880,5580,5580,5580,5580,0
20230630,170100,11809042880,5580,5580,5580,5580,0
20230630,170000,11809042880,5580,5580,5580,5580,0
20230630,165900,11809042880,5580,5580,5580,5580,0
20230630,165800,11809042880,5580,5580,5580,5580,0
20230630,165700,11809042880,5580,5580,5580,5580,0
20230630,165600,11809042880,5580,5580,5580,5580,0
20230630,165500,11809042880,5580,5580,5580,5580,0
20230630,165400,11809042880,5580,5580,5580,5580,0
20230630,165300,11809042880,5580,5580,5580,5580,0
20230630,165200,11809042880,5580,5580,5580,5580,0
20230630,165100,11809042880,5580,5580,5580,5580,0
20230630,165000,11809042880,5580,5580,5580,5580,0
20230630,164900,11809042880,5580,5580,5580,5580,0
20230630,164800,11809042880,5580,5580,5580,5580,0
20230630,164700,11809042880,5580,5580,5580,5580,0
20230630,164600,11809042880,5580,5580,5580,5580,0
20230630,164500,11809042880,5580,5580,5580,5580,0
20230630,164400,11809042880,5580,5580,5580,5580,0
20230630,164300,11809042880,5580,5580,5580,5580,0
20230630,164200,11809042880,5580,5580,5580,5580,26124
20230630,164100,11809042880,5580,5580,5580,5580,0
20230630,164000,11809042880,5580,5580,5580,5580,0
20230630,163900,11809042880,5580,5580,5580,5580,0
20230630,163800,11809042880,5580,5580,5580,5580,0
20230630,163700,11809042880,5580,5580,5580,5580,0
20230630,163600,11809042880,5580,5580,5580,5580,0
20230630,163500,11809042880,5580,5580,5580,5580,0
20230630,163400,11809042880,5580,5580,5580,5580,0
20230630,163300,11809042880,5580,5580,5580,5580,0
20230630,163200,11809042880,5580,5580,5580,5580,0
20230630,163100,11809042880,5580,5580,5580,5580,0
20230630,163000,11809042880,5580,5580,5580,5580,0
20230630,162900,11809042880,5580,5580,5580,5580,0
20230630,162800,11809042880,5580,5580,5580,5580,0
20230630,162700,11809042880,5580,5580,5580,5580,0
20230630,162600,11809042880,5580,5580,5580,5580,0
20230630,162500,11809042880,5580,5580,5580,5580,0
20230630,162400,11809042880,5580,5580,5580,5580,0
20230630,162300,11809042880,5580,5580,5580,5580,0
20230630,162200,11809042880,5580,5580,5580,5580,0
20230630,162100,11809042880,5580,5580,5580,5580,0
20230630,162000,11809042880,5580,5580,5580,5580,0
20230630,161900,11809042880,5580,5580,5580,5580,0
20230630,161800,11809042880,5580,5580,5580,5580,0
20230630,161700,11809042880,5580,5580,5580,5580,0
20230630,161600,11809042880,5580,5580,5580,5580,0
20230630,161500,11809042880,5580,5580,5580,5580,0
20230630,161400,11809042880,5580,5580,5580,5580,0
20230630,161300,11809042880,5580,5580,5580,5580,0
20230630,161200,11809042880,5580,5580,5580,5580,26124
20230630,161100,11809042880,5580,5580,5580,5580,0
20230630,161000,11809042880,5580,5580,5580,5580,0
20230630,160900,11809042880,5580,5580,5580,5580,0
20230630,160800,11809042880,5580,5580,5580,5580,0
20230630,160700,11809042880,5580,5580,5580,5580,0
20230630,160600,11809042880,5580,5580,5580,5580,0
20230630,160500,11809042880,5580,5580,5580,5580,0
20230630,160400,11809042880,5580,5580,5580,5580,0
20230630,160300,11809042880,5580,5580,5580,5580,0
20230630,160200,11809042880,5580,5580,5580,5580,0
20230630,160100,11809042880,5580,5580,5580,5580,0
20230630,160000,11809042880,5580,5580,5580,5580,0
20230630,155900,11809042880,5580,5580,5580,5580,0
20230630,155800,11809042880,5580,5580,5580,5580,0
20230630,155700,11809042880,5580,5580,5580,5580,0
20230630,155600,11809042880,5580,5580,5580,5580,0
20230630,155500,11809042880,5580,5580,5580,5580,0
20230630,155400,11809042880,5580,5580,5580,5580,0
20230630,155300,11809042880,5580,5580,5580,5580,0
20230630,155200,11809042880,5580,5580,5580,5580,0
20230630,155100,11809042880,5580,5580,5580,5580,0
20230630,155000,11809042880,5580,5580,5580,5580,0
20230630,154900,11809042880,5580,5580,5580,5580,0
20230630,154800,11809042880,5580,5580,5580,5580,0
20230630,154700,11809042880,5580,5580,5580,5580,0
20230630,154600,11809042880,5580,5580,5580,5580,0
20230630,154500,11809042880,5580,5580,5580,5580,0
20230630,154400,11809042880,5580,5580,5580,5580,0
20230630,154300,11809042880,5580,5580,5580,5580,0
20230630,154200,11809042880,5580,5580,5580,5580,26124
20230630,154100,11809042880,5580,5580,5580,5580,0
20230630,154000,11809042880,5580,5580,5580,5580,0
20230630,153900,11809042880,5580,5580,5580,5580,0
20230630,153800,11809042880,5580,5580,5580,5580,0
20230630,153700,11809042880,5580,5580,5580,5580,0
20230630,153600,11809042880,5580,5580,5580,5580,0
20230630,153500,11809042880,5580,5580,5580,5580,0
20230630,153400,11809042880,5580,5580,5580,5580,0
20230630,153300,11809042880,5580,5580,5580,5580,0
20230630,153200,11809042880,5580,5580,5580,5580,0
20230630,153100,11809042880,5580,5580,5580,5580,0
20230630,153000,11809042880,5580,5580,5580,5580,26124
20230630,152900,11663270960,5560,5560,5560,5560,0
20230630,152800,11663270960,5560,5560,5560,5560,0
20230630,152700,11663270960,5560,5560,5560,5560,0
20230630,152600,11663270960,5560,5560,5560,5560,0
20230630,152500,11663270960,5560,5560,5560,5560,0
20230630,152400,11663270960,5560,5560,5560,5560,0
20230630,152300,11663270960,5560,5560,5560,5560,0
20230630,152200,11663270960,5560,5560,5560,5560,0
20230630,152100,11663270960,5560,5560,5560,5560,0
20230630,152000,11663270960,5560,5560,5560,5560,0
20230630,151900,11663270960,5560,5540,5570,5520,22012
20230630,151800,11541383980,5540,5550,5560,5540,6497
20230630,151700,11505322270,5550,5540,5550,5530,738
20230630,151600,11501232870,5540,5560,5560,5530,8167
20230630,151500,11455962800,5560,5550,5570,5550,2924
20230630,151400,11439713080,5550,5550,5560,5550,1040
20230630,151300,11433939300,5550,5570,5580,5550,4245
20230630,151200,11410329810,5580,5580,5580,5550,3551
20230630,151100,11390562220,5580,5570,5580,5560,3397
20230630,151000,11371653680,5570,5580,5580,5570,4389
20230630,150900,11347194890,5580,5590,5590,5580,4457
20230630,150800,11322324460,5580,5590,5590,5580,588
20230630,150700,11319042200,5590,5590,5590,5580,3132
20230630,150600,11301537950,5590,5580,5590,5570,1363
20230630,150500,11293929780,5580,5560,5580,5560,1015
20230630,150400,11288276470,5560,5550,5560,5550,2398
20230630,150300,11274955290,5540,5540,5540,5530,6085
20230630,150200,11241292300,5540,5540,5550,5520,3763
20230630,150100,11220471650,5530,5530,5550,5520,1531
20230630,150000,11212010070,5550,5530,5550,5520,3028
20230630,145900,11195287430,5530,5540,5550,5520,8755
20230630,145800,11146851250,5540,5550,5560,5520,4068
20230630,145700,11124334610,5520,5570,5580,5520,12144
20230630,145600,11057015010,5560,5580,5580,5560,4205
20230630,145500,11033595720,5580,5540,5580,5530,3366
20230630,145400,11014863830,5540,5530,5540,5520,2220
20230630,145300,11002596190,5530,5530,5550,5500,13549
20230630,145200,10927864060,5530,5620,5620,5530,28745
20230630,145100,10767488140,5630,5620,5630,5620,600
20230630,145000,10764116130,5620,5630,5630,5620,501
20230630,144900,10761299480,5620,5630,5630,5620,1725
20230630,144800,10751589260,5630,5640,5640,5620,443
20230630,144700,10749097740,5620,5620,5640,5620,1423
20230630,144600,10741096520,5620,5620,5630,5620,1479
20230630,144500,10732782560,5620,5610,5630,5610,2554
20230630,144400,10718431030,5620,5620,5620,5620,69
20230630,144300,10718043250,5620,5620,5640,5610,801
20230630,144200,10713540640,5620,5640,5650,5620,937
20230630,144100,10708259840,5640,5640,5640,5640,4
20230630,144000,10708237280,5630,5620,5630,5620,203
20230630,143900,10707096190,5620,5630,5630,5620,447
20230630,143800,10704581310,5630,5610,5630,5610,478
20230630,143700,10701898320,5610,5620,5620,5610,2108
20230630,143600,10690058590,5620,5610,5620,5610,302
20230630,143500,10688363370,5610,5610,5620,5610,1565
20230630,143400,10679583380,5610,5620,5620,5610,273
20230630,143300,10678051300,5620,5620,5620,5610,3331
20230630,143200,10659353110,5620,5620,5620,5610,3474
20230630,143100,10639859770,5610,5630,5650,5610,2883
20230630,143000,10623665100,5640,5630,5640,5620,7433
20230630,142900,10581886610,5620,5630,5640,5620,611
20230630,142800,10578449100,5630,5630,5640,5620,2169
20230630,142700,10566251300,5630,5640,5640,5620,1573
20230630,142600,10557398340,5640,5630,5640,5630,652
20230630,142500,10553722470,5630,5630,5640,5630,416
20230630,142400,10551379220,5630,5640,5640,5630,490
20230630,142300,10548620510,5630,5650,5650,5630,8413
20230630,142200,10501207860,5650,5660,5660,5650,360
20230630,142100,10499173670,5660,5660,5660,5650,186
20230630,142000,10498122090,5660,5650,5660,5650,141
20230630,141900,10497325320,5650,5660,5660,5650,884
20230630,141800,10492328890,5660,5650,5660,5650,586
20230630,141700,10489017960,5640,5650,5650,5640,325
20230630,141600,10487182110,5650,5660,5660,5650,4560
20230630,141500,10461416940,5660,5650,5660,5650,830
20230630,141400,10456721300,5650,5650,5650,5640,3355
20230630,141300,10437790330,5650,5650,5650,5650,23
20230630,141200,10437660380,5650,5650,5660,5650,716
20230630,141100,10433614950,5650,5660,5660,5650,1608
20230630,141000,10424529570,5660,5660,5660,5650,759
20230630,140900,10420235680,5660,5640,5660,5640,434
20230630,140800,10417786360,5630,5650,5650,5630,2122
20230630,140700,10405819290,5650,5640,5650,5640,365
20230630,140600,10403758680,5650,5640,5650,5640,299
20230630,140500,10402070330,5640,5640,5640,5640,1327
20230630,140400,10394586050,5630,5630,5630,5630,68
20230630,140300,10394203210,5640,5640,5640,5630,90
20230630,140200,10393695810,5640,5630,5640,5630,1616
20230630,140100,10384589520,5630,5650,5650,5630,4435
20230630,140000,10359603240,5650,5640,5650,5630,1022
20230630,135900,10353836050,5640,5630,5640,5630,1160
20230630,135800,10347304600,5640,5660,5660,5630,1157
20230630,135700,10340787800,5660,5660,5660,5660,118
20230630,135600,10340119920,5630,5650,5650,5630,2084
20230630,135500,10328386710,5660,5660,5660,5660,267
20230630,135400,10326875490,5630,5630,5660,5630,2527
20230630,135300,10312631960,5640,5660,5660,5630,1702
20230630,135200,10303039790,5660,5640,5660,5630,1781
20230630,135100,10293003530,5640,5630,5640,5630,1000
20230630,135000,10287371490,5640,5640,5640,5630,3168
20230630,134900,10269532460,5630,5630,5630,5630,4039
20230630,134800,10246792890,5640,5640,5640,5630,909
20230630,134700,10241666140,5640,5640,5640,5630,1851
20230630,134600,10231236500,5640,5650,5650,5630,3423
20230630,134500,10211946770,5640,5650,5650,5640,245
20230630,134400,10210562770,5640,5640,5640,5640,951
20230630,134300,10205199130,5640,5650,5650,5630,7338
20230630,134200,10163802640,5650,5690,5690,5650,1434
20230630,134100,10155698650,5650,5660,5690,5640,2011
20230630,134000,10144330060,5660,5700,5700,5650,12314
20230630,133900,10074490880,5700,5710,5710,5700,1604
20230630,133800,10065342040,5710,5700,5710,5700,611
20230630,133700,10061856770,5700,5710,5710,5700,3865
20230630,133600,10039826220,5710,5720,5720,5710,271
20230630,133500,10038276650,5710,5710,5710,5710,1700
20230630,133400,10028569650,5710,5720,5720,5710,529
20230630,133300,10025543790,5710,5720,5730,5710,1031
20230630,133200,10019646280,5710,5720,5720,5710,537
20230630,133100,10016578390,5720,5710,5720,5710,1839
20230630,133000,10006063450,5710,5720,5720,5700,345
20230630,132900,10004090310,5720,5710,5720,5710,2417
20230630,132800,9990265690,5700,5690,5700,5690,491
20230630,132700,9987468880,5690,5690,5690,5690,132
20230630,132600,9986717800,5700,5700,5700,5700,387
20230630,132500,9984511900,5710,5700,5710,5700,1118
20230630,132400,9978138300,5690,5690,5690,5690,644
20230630,132300,9974473940,5690,5690,5690,5690,7
20230630,132200,9974434110,5690,5700,5700,5690,1283
20230630,132100,9967123840,5690,5690,5720,5690,749
20230630,132000,9962860530,5720,5690,5720,5690,1545
20230630,131900,9954041660,5680,5710,5710,5680,7
20230630,131800,9954001840,5680,5690,5690,5680,1115
20230630,131700,9947667530,5680,5700,5710,5680,1144
20230630,131600,9941145980,5690,5700,5700,5680,540
20230630,131500,9938068390,5680,5680,5680,5680,30
20230630,131400,9937897990,5670,5690,5700,5670,2141
20230630,131300,9925703990,5690,5670,5690,5670,682
20230630,131200,9921836790,5680,5670,5680,5670,9
20230630,131100,9921785750,5670,5670,5700,5670,3369
20230630,131000,9902639400,5690,5680,5690,5670,748
20230630,130900,9898398110,5670,5680,5680,5670,2847
20230630,130800,9882240740,5670,5680,5680,5670,1449
20230630,130700,9874012000,5680,5700,5700,5680,311
20230630,130600,9872240340,5700,5700,5700,5700,12
20230630,130500,9872171940,5700,5670,5700,5670,191
20230630,130400,9871088940,5700,5700,5700,5670,5039
20230630,130300,9842506890,5700,5690,5700,5690,454
20230630,130200,9839919690,5680,5680,5680,5680,31
20230630,130100,9839743610,5680,5670,5680,5670,616
20230630,130000,9836250880,5670,5680,5680,5670,990
20230630,125900,9830637520,5680,5670,5680,5670,50
20230630,125800,9830354000,5680,5670,5680,5670,3202
20230630,125700,9812198650,5680,5670,5680,5670,164
20230630,125600,9811267770,5670,5680,5680,5670,1678
20230630,125500,9801752730,5690,5690,5690,5690,70
20230630,125400,9801354430,5690,5690,5690,5690,2
20230630,125300,9801343050,5670,5670,5670,5670,372
20230630,125200,9799233810,5670,5670,5670,5670,0
20230630,125100,9799233810,5670,5670,5680,5670,391
20230630,125000,9797016820,5670,5680,5680,5670,167
20230630,124900,9796068760,5680,5680,5680,5680,1100
20230630,124800,9789820760,5680,5680,5700,5680,249
20230630,124700,9788401760,5680,5690,5700,5680,564
20230630,124600,9785193830,5680,5690,5690,5680,193
20230630,124500,9784095670,5660,5690,5690,5660,21
20230630,124400,9783976780,5660,5670,5690,5660,1413
20230630,124300,9775974120,5670,5670,5670,5670,18
20230630,124200,9775872060,5670,5690,5690,5670,1075
20230630,124100,9769775410,5710,5690,5710,5690,301
20230630,124000,9768062700,5710,5690,5710,5680,1718
20230630,123900,9758300850,5690,5700,5700,5690,2847
20230630,123800,9742095890,5710,5700,5710,5690,727
20230630,123700,9737951740,5710,5700,5710,5690,1563
20230630,123600,9729032000,5690,5700,5710,5690,2445
20230630,123500,9715107590,5700,5690,5700,5690,4223
20230630,123400,9691051640,5680,5670,5680,5670,1613
20230630,123300,9681902920,5680,5660,5680,5660,1966
20230630,123200,9670770350,5660,5670,5670,5660,44
20230630,123100,9670520930,5660,5660,5660,5650,1601
20230630,123000,9661467980,5660,5660,5660,5650,713
20230630,122900,9657432570,5650,5660,5660,5650,957
20230630,122800,9652024130,5670,5670,5670,5650,1068
20230630,122700,9645974600,5660,5670,5670,5660,184
20230630,122600,9644931970,5670,5660,5670,5660,410
20230630,122500,9642611340,5660,5650,5660,5650,247
20230630,122400,9641213930,5650,5640,5650,5640,394
20230630,122300,9638990110,5640,5650,5650,5640,225
20230630,122200,9637719060,5650,5640,5650,5640,791
20230630,122100,9633252190,5640,5640,5650,5640,1993
20230630,122000,9622011650,5640,5630,5650,5630,499
20230630,121900,9619198170,5640,5640,5640,5640,224
20230630,121800,9617934810,5640,5640,5650,5640,1587
20230630,121700,9608983130,5630,5630,5640,5630,3169
20230630,121600,9591141570,5630,5640,5640,5630,1773
20230630,121500,9581149420,5630,5640,5640,5630,32
20230630,121400,9580969220,5630,5640,5640,5630,2030
20230630,121300,9569538070,5640,5640,5640,5640,1642
20230630,121200,9560277190,5630,5630,5630,5630,22
20230630,121100,9560153330,5620,5620,5620,5620,1549
20230630,121000,9551447950,5620,5640,5640,5620,2342
20230630,120900,9538271710,5640,5640,5640,5640,984
20230630,120800,9532721950,5640,5640,5640,5640,1026
20230630,120700,9526935310,5640,5630,5640,5630,279
20230630,120600,9525364440,5630,5620,5630,5620,1322
20230630,120500,9517932230,5630,5630,5630,5620,278
20230630,120400,9516369200,5630,5630,5640,5620,3465
20230630,120300,9496861000,5640,5640,5640,5640,1
20230630,120200,9496855360,5640,5640,5640,5630,331
20230630,120100,9494990220,5640,5640,5640,5630,597
20230630,120000,9491624080,5650,5650,5650,5640,781
20230630,115900,9487217190,5650,5650,5650,5640,853
20230630,115800,9482397990,5660,5650,5660,5640,991
20230630,115700,9476800530,5650,5650,5660,5650,182
20230630,115600,9475772220,5650,5670,5670,5650,180
20230630,115500,9474753350,5670,5670,5670,5650,462
20230630,115400,9472138390,5670,5650,5670,5630,392
20230630,115300,9469924020,5650,5640,5650,5630,111
20230630,115200,9469299010,5660,5630,5660,5630,729
20230630,115100,9465193440,5630,5640,5650,5630,1651
20230630,115000,9455882190,5650,5650,5650,5650,1174
20230630,114900,9449249090,5650,5660,5660,5650,3897
20230630,114800,9427229530,5660,5660,5670,5660,2088
20230630,114700,9415411440,5660,5670,5670,5660,215
20230630,114600,9414193470,5680,5670,5680,5670,80
20230630,114500,9413739520,5670,5670,5680,5670,172
20230630,114400,9412764270,5660,5670,5670,5660,1167
20230630,114300,9406159040,5660,5670,5670,5660,126
20230630,114200,9405445220,5650,5660,5660,5650,1846
20230630,114100,9395012630,5650,5660,5660,5650,1848
20230630,114000,9384553080,5650,5660,5660,5650,1228
20230630,113900,9377603650,5660,5680,5680,5660,823
20230630,113800,9372940280,5710,5700,5720,5680,939
20230630,113700,9367579960,5670,5720,5720,5660,2462
20230630,113600,9353560050,5720,5670,5720,5670,1325
20230630,113500,9346009030,5650,5650,5670,5650,124
20230630,113400,9345308390,5660,5630,5660,5630,108
20230630,113300,9344699150,5630,5630,5640,5630,1016
20230630,113200,9338978750,5650,5620,5650,5610,1092
20230630,113100,9332835180,5610,5610,5620,5600,3896
20230630,113000,9310972630,5610,5620,5620,5600,3089
20230630,112900,9293640890,5620,5610,5630,5600,10145
20230630,112800,9236826590,5630,5640,5640,5600,14694
20230630,112700,9154279350,5640,5650,5650,5640,1477
20230630,112600,9145948530,5650,5620,5650,5620,906
20230630,112500,9140847230,5620,5650,5650,5620,3590
20230630,112400,9120618420,5650,5640,5650,5640,1938
20230630,112300,9109674740,5640,5640,5650,5630,681
20230630,112200,9105834400,5640,5630,5640,5630,1233
20230630,112100,9098890850,5620,5630,5640,5620,2314
20230630,112000,9085868030,5630,5640,5640,5630,1560
20230630,111900,9077081000,5640,5650,5650,5640,693
20230630,111800,9073168610,5640,5620,5660,5610,2719
20230630,111700,9057880730,5620,5650,5650,5620,14315
20230630,111600,8977230760,5650,5660,5660,5650,1277
20230630,111500,8970014920,5650,5670,5670,5650,1917
20230630,111400,8959162680,5670,5680,5690,5670,1174
20230630,111300,8952497520,5680,5690,5690,5660,2705
20230630,111200,8937156520,5690,5690,5690,5680,756
20230630,111100,8932861880,5670,5660,5670,5640,7392
20230630,111000,8891066310,5660,5690,5690,5660,11288
20230630,110900,8827060490,5690,5680,5690,5680,2068
20230630,110800,8815313920,5690,5710,5720,5680,9117
20230630,110700,8763374130,5710,5730,5730,5710,8367
20230630,110600,8715513670,5730,5750,5750,5730,4545
20230630,110500,8689469800,5740,5720,5750,5720,7486
20230630,110400,8646570130,5730,5730,5730,5720,1668
20230630,110300,8637017580,5720,5730,5740,5720,2146
20230630,110200,8624724150,5730,5740,5740,5730,518
20230630,110100,8621755860,5740,5740,5740,5730,2554
20230630,110000,8607100840,5740,5750,5750,5740,827
20230630,105900,8602350940,5750,5760,5760,5750,518
20230630,105800,8599369060,5760,5770,5780,5760,2457
20230630,105700,8585184760,5770,5760,5770,5760,2466
20230630,105600,8570956020,5760,5760,5770,5760,1520
20230630,105500,8562190820,5750,5760,5760,5750,508
20230630,105400,8559266750,5760,5750,5760,5750,221
20230630,105300,8557995580,5750,5730,5750,5730,681
20230630,105200,8554080270,5730,5750,5750,5730,2021
20230630,105100,8542493400,5750,5750,5750,5750,1651
20230630,105000,8533000150,5740,5750,5760,5740,1058
20230630,104900,8526918470,5740,5730,5740,5730,1011
20230630,104800,8521116120,5730,5730,5730,5730,400
20230630,104700,8518824120,5730,5740,5740,5720,1426
20230630,104600,8510660430,5720,5720,5730,5720,309
20230630,104500,8508891880,5720,5740,5740,5710,1279
20230630,104400,8501570710,5740,5760,5760,5740,975
20230630,104300,8495967150,5750,5750,5760,5740,1001
20230630,104200,8490210890,5760,5760,5770,5760,338
20230630,104100,8488262560,5770,5770,5780,5760,2323
20230630,104000,8474857560,5770,5750,5770,5750,2596
20230630,103900,8459903830,5760,5760,5760,5750,441
20230630,103800,8457365480,5760,5760,5760,5760,246
20230630,103700,8455948520,5760,5780,5780,5750,4284
20230630,103600,8431215260,5780,5770,5780,5760,1361
20230630,103500,8423369430,5770,5760,5780,5750,11493
20230630,103400,8357086240,5750,5730,5750,5730,5316
20230630,103300,8326571720,5720,5720,5720,5710,4127
20230630,103200,8302982910,5720,5710,5720,5710,266
20230630,103100,8301461400,5720,5720,5730,5710,3265
20230630,103000,8282765790,5730,5740,5740,5720,488
20230630,102900,8279966710,5720,5730,5730,5720,328
20230630,102800,8278090450,5710,5730,5730,5710,3239
20230630,102700,8259583270,5730,5760,5760,5730,712
20230630,102600,8255493910,5750,5760,5770,5750,2676
20230630,102500,8240070840,5770,5770,5770,5760,4654
20230630,102400,8213224280,5770,5760,5780,5750,7722
20230630,102300,8168686610,5760,5750,5770,5750,7333
20230630,102200,8126436870,5740,5720,5750,5720,2984
20230630,102100,8109315220,5720,5720,5720,5720,186
20230630,102000,8108251300,5720,5720,5730,5700,1766
20230630,101900,8098161510,5720,5710,5720,5700,1366
20230630,101800,8090361640,5710,5720,5720,5710,698
20230630,101700,8086375710,5700,5720,5720,5700,670
20230630,101600,8082553670,5720,5700,5720,5690,2580
20230630,101500,8067863290,5700,5700,5700,5690,2339
20230630,101400,8054535690,5700,5690,5700,5690,864
20230630,101300,8049615560,5690,5700,5700,5690,1131
20230630,101200,8043169740,5700,5700,5730,5690,4320
20230630,101100,8018550030,5700,5740,5740,5700,3389
20230630,101000,7999194590,5740,5760,5760,5720,7679
20230630,100900,7955139500,5760,5730,5760,5730,2165
20230630,100800,7942685770,5720,5740,5750,5720,4557
20230630,100700,7916576570,5730,5760,5760,5720,5004
20230630,100600,7887813570,5760,5720,5760,5720,12681
20230630,100500,7814946900,5700,5690,5730,5670,4245
20230630,100400,7790743650,5700,5670,5700,5670,2012
20230630,100300,7779292130,5680,5680,5680,5650,1663
20230630,100200,7769877360,5650,5630,5650,5630,3315
20230630,100100,7751181610,5640,5650,5650,5630,2489
20230630,100000,7737153110,5630,5680,5680,5630,7059
20230630,095900,7697228590,5650,5670,5690,5650,2430
20230630,095800,7683459870,5650,5650,5680,5640,1373
20230630,095700,7675703610,5640,5640,5640,5630,4680
20230630,095600,7649331600,5630,5630,5650,5630,5382
20230630,095500,7619015590,5630,5670,5670,5630,8857
20230630,095400,7568958100,5670,5670,5670,5670,3907
20230630,095300,7546805410,5660,5690,5720,5660,2638
20230630,095200,7531827050,5680,5720,5720,5670,10289
20230630,095100,7473336600,5700,5730,5730,5680,10061
20230630,095000,7415948530,5730,5710,5730,5710,2155
20230630,094900,7403630930,5720,5730,5730,5710,2971
20230630,094800,7386650980,5710,5720,5740,5700,5529
20230630,094700,7355040340,5730,5730,5750,5700,20887
20230630,094600,7235246370,5700,5700,5730,5690,7525
20230630,094500,7192258620,5710,5710,5720,5700,9072
20230630,094400,7140412420,5710,5690,5710,5690,1901
20230630,094300,7129570640,5700,5660,5700,5660,6059
20230630,094200,7095223980,5660,5700,5700,5650,8908
20230630,094100,7044789880,5690,5710,5730,5690,17754
20230630,094000,6943522400,5740,5730,5740,5700,10217
20230630,093900,6885043860,5730,5690,5730,5670,10654
20230630,093800,6824183940,5690,5630,5720,5630,13897
20230630,093700,6745090010,5620,5600,5670,5600,27318
20230630,093600,6590877990,5610,5620,5640,5610,15898
20230630,093500,6501500790,5620,5600,5630,5580,19113
20230630,093400,6394434210,5600,5570,5640,5530,33543
20230630,093300,6206891300,5570,5640,5640,5490,88242
20230630,093200,5716220680,5640,5660,5670,5630,20402
20230630,093100,5601010380,5640,5730,5750,5640,19668
20230630,093000,5489313040,5740,5790,5790,5640,52856
20230630,092900,5187838060,5800,5770,5800,5750,5632
20230630,092800,5155374120,5780,5750,5800,5740,19030
20230630,092700,5045585420,5750,5780,5800,5740,15888
20230630,092600,4953996620,5780,5770,5810,5760,15937
20230630,092500,4861859440,5770,5720,5770,5720,14664
20230630,092400,4777552220,5720,5700,5730,5640,59867
20230630,092300,4437705070,5710,5750,5770,5710,27601
20230630,092200,4279457040,5750,5780,5820,5710,75442
20230630,092100,3845917640,5790,5930,5930,5640,117786
20230630,092000,3164588320,5930,6100,6100,5900,94330
20230630,091900,2600419320,6100,6090,6110,6070,12151
20230630,091800,2526413220,6090,6120,6130,6090,7225
20230630,091700,2482323940,6100,6130,6130,6090,7559
20230630,091600,2436194320,6110,6130,6160,6100,18207
20230630,091500,2324430990,6130,6110,6160,6100,14060
20230630,091400,2238298350,6110,6120,6130,6060,40883
20230630,091300,1989111020,6130,6150,6150,6120,6587
20230630,091200,1948686230,6150,6140,6150,6110,4953
20230630,091100,1918299660,6120,6170,6190,6110,13359
20230630,091000,1835987350,6180,6110,6180,6090,12977
20230630,090900,1756718180,6100,6100,6110,6090,21431
20230630,090800,1626159610,6100,6140,6140,6090,20332
20230630,090700,1501855690,6140,6140,6160,6130,5938
20230630,090600,1465419590,6140,6150,6190,6130,14063
20230630,090500,1378859220,6170,6100,6170,6100,15783
20230630,090400,1282327600,6100,6130,6140,6090,30498
20230630,090300,1096073220,6120,6150,6180,6120,19171
20230630,090200,978417590,6150,6160,6230,6140,24518
20230630,090100,826862690,6170,6160,6170,6110,34237
20230630,090000,616894900,6120,6090,6170,6080,100148