KissMeData/072020/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193300,304163480,11300,11300,11300,11300,2915
20230630,193200,304163480,11300,11300,11300,11300,0
20230630,193100,304163480,11300,11300,11300,11300,0
20230630,193000,304163480,11300,11300,11300,11300,0
20230630,192900,304163480,11300,11300,11300,11300,0
20230630,192800,304163480,11300,11300,11300,11300,0
20230630,192700,304163480,11300,11300,11300,11300,0
20230630,192600,304163480,11300,11300,11300,11300,0
20230630,192500,304163480,11300,11300,11300,11300,0
20230630,192400,304163480,11300,11300,11300,11300,0
20230630,192300,304163480,11300,11300,11300,11300,0
20230630,192200,304163480,11300,11300,11300,11300,0
20230630,192100,304163480,11300,11300,11300,11300,0
20230630,192000,304163480,11300,11300,11300,11300,0
20230630,191900,304163480,11300,11300,11300,11300,0
20230630,191800,304163480,11300,11300,11300,11300,0
20230630,191700,304163480,11300,11300,11300,11300,0
20230630,191600,304163480,11300,11300,11300,11300,0
20230630,191500,304163480,11300,11300,11300,11300,0
20230630,191400,304163480,11300,11300,11300,11300,0
20230630,191300,304163480,11300,11300,11300,11300,0
20230630,191200,304163480,11300,11300,11300,11300,0
20230630,191100,304163480,11300,11300,11300,11300,0
20230630,191000,304163480,11300,11300,11300,11300,0
20230630,190900,304163480,11300,11300,11300,11300,0
20230630,190800,304163480,11300,11300,11300,11300,0
20230630,190700,304163480,11300,11300,11300,11300,0
20230630,190600,304163480,11300,11300,11300,11300,0
20230630,190500,304163480,11300,11300,11300,11300,0
20230630,190400,304163480,11300,11300,11300,11300,0
20230630,190300,304163480,11300,11300,11300,11300,2915
20230630,190200,304163480,11300,11300,11300,11300,0
20230630,190100,304163480,11300,11300,11300,11300,0
20230630,190000,304163480,11300,11300,11300,11300,0
20230630,185900,304163480,11300,11300,11300,11300,0
20230630,185800,304163480,11300,11300,11300,11300,0
20230630,185700,304163480,11300,11300,11300,11300,0
20230630,185600,304163480,11300,11300,11300,11300,0
20230630,185500,304163480,11300,11300,11300,11300,0
20230630,185400,304163480,11300,11300,11300,11300,0
20230630,185300,304163480,11300,11300,11300,11300,0
20230630,185200,304163480,11300,11300,11300,11300,0
20230630,185100,304163480,11300,11300,11300,11300,0
20230630,185000,304163480,11300,11300,11300,11300,0
20230630,184900,304163480,11300,11300,11300,11300,0
20230630,184800,304163480,11300,11300,11300,11300,0
20230630,184700,304163480,11300,11300,11300,11300,0
20230630,184600,304163480,11300,11300,11300,11300,0
20230630,184500,304163480,11300,11300,11300,11300,0
20230630,184400,304163480,11300,11300,11300,11300,0
20230630,184300,304163480,11300,11300,11300,11300,0
20230630,184200,304163480,11300,11300,11300,11300,0
20230630,184100,304163480,11300,11300,11300,11300,0
20230630,184000,304163480,11300,11300,11300,11300,0
20230630,183900,304163480,11300,11300,11300,11300,0
20230630,183800,304163480,11300,11300,11300,11300,0
20230630,183700,304163480,11300,11300,11300,11300,0
20230630,183600,304163480,11300,11300,11300,11300,0
20230630,183500,304163480,11300,11300,11300,11300,0
20230630,183400,304163480,11300,11300,11300,11300,0
20230630,183300,304163480,11300,11300,11300,11300,2915
20230630,183200,304163480,11300,11300,11300,11300,0
20230630,183100,304163480,11300,11300,11300,11300,0
20230630,183000,304163480,11300,11300,11300,11300,0
20230630,182900,304163480,11300,11300,11300,11300,0
20230630,182800,304163480,11300,11300,11300,11300,0
20230630,182700,304163480,11300,11300,11300,11300,0
20230630,182600,304163480,11300,11300,11300,11300,0
20230630,182500,304163480,11300,11300,11300,11300,0
20230630,182400,304163480,11300,11300,11300,11300,0
20230630,182300,304163480,11300,11300,11300,11300,0
20230630,182200,304163480,11300,11300,11300,11300,0
20230630,182100,304163480,11300,11300,11300,11300,0
20230630,182000,304163480,11300,11300,11300,11300,0
20230630,181900,304163480,11300,11300,11300,11300,0
20230630,181800,304163480,11300,11300,11300,11300,0
20230630,181700,304163480,11300,11300,11300,11300,0
20230630,181600,304163480,11300,11300,11300,11300,0
20230630,181500,304163480,11300,11300,11300,11300,0
20230630,181400,304163480,11300,11300,11300,11300,0
20230630,181300,304163480,11300,11300,11300,11300,0
20230630,181200,304163480,11300,11300,11300,11300,0
20230630,181100,304163480,11300,11300,11300,11300,0
20230630,181000,304163480,11300,11300,11300,11300,0
20230630,180900,304163480,11300,11300,11300,11300,0
20230630,180800,304163480,11300,11300,11300,11300,0
20230630,180700,304163480,11300,11300,11300,11300,0
20230630,180600,304163480,11300,11300,11300,11300,0
20230630,180500,304163480,11300,11300,11300,11300,0
20230630,180400,304163480,11300,11300,11300,11300,0
20230630,180300,304163480,11300,11300,11300,11300,2915
20230630,180200,304163480,11300,11300,11300,11300,0
20230630,180100,304163480,11300,11300,11300,11300,0
20230630,180000,304163480,11300,11300,11300,11300,0
20230630,175900,304163480,11300,11300,11300,11300,0
20230630,175800,304163480,11300,11300,11300,11300,0
20230630,175700,304163480,11300,11300,11300,11300,0
20230630,175600,304163480,11300,11300,11300,11300,0
20230630,175500,304163480,11300,11300,11300,11300,0
20230630,175400,304163480,11300,11300,11300,11300,0
20230630,175300,304163480,11300,11300,11300,11300,0
20230630,175200,304163480,11300,11300,11300,11300,0
20230630,175100,304163480,11300,11300,11300,11300,0
20230630,175000,304163480,11300,11300,11300,11300,0
20230630,174900,304163480,11300,11300,11300,11300,0
20230630,174800,304163480,11300,11300,11300,11300,0
20230630,174700,304163480,11300,11300,11300,11300,0
20230630,174600,304163480,11300,11300,11300,11300,0
20230630,174500,304163480,11300,11300,11300,11300,0
20230630,174400,304163480,11300,11300,11300,11300,0
20230630,174300,304163480,11300,11300,11300,11300,0
20230630,174200,304163480,11300,11300,11300,11300,0
20230630,174100,304163480,11300,11300,11300,11300,0
20230630,174000,304163480,11300,11300,11300,11300,0
20230630,173900,304163480,11300,11300,11300,11300,0
20230630,173800,304163480,11300,11300,11300,11300,0
20230630,173700,304163480,11300,11300,11300,11300,0
20230630,173600,304163480,11300,11300,11300,11300,0
20230630,173500,304163480,11300,11300,11300,11300,0
20230630,173400,304163480,11300,11300,11300,11300,0
20230630,173300,304163480,11300,11300,11300,11300,2915
20230630,173200,304163480,11300,11300,11300,11300,0
20230630,173100,304163480,11300,11300,11300,11300,0
20230630,173000,304163480,11300,11300,11300,11300,0
20230630,172900,304163480,11300,11300,11300,11300,0
20230630,172800,304163480,11300,11300,11300,11300,0
20230630,172700,304163480,11300,11300,11300,11300,0
20230630,172600,304163480,11300,11300,11300,11300,0
20230630,172500,304163480,11300,11300,11300,11300,0
20230630,172400,304163480,11300,11300,11300,11300,0
20230630,172300,304163480,11300,11300,11300,11300,0
20230630,172200,304163480,11300,11300,11300,11300,0
20230630,172100,304163480,11300,11300,11300,11300,0
20230630,172000,304163480,11300,11300,11300,11300,0
20230630,171900,304163480,11300,11300,11300,11300,0
20230630,171800,304163480,11300,11300,11300,11300,0
20230630,171700,304163480,11300,11300,11300,11300,0
20230630,171600,304163480,11300,11300,11300,11300,0
20230630,171500,304163480,11300,11300,11300,11300,0
20230630,171400,304163480,11300,11300,11300,11300,0
20230630,171300,304163480,11300,11300,11300,11300,0
20230630,171200,304163480,11300,11300,11300,11300,0
20230630,171100,304163480,11300,11300,11300,11300,0
20230630,171000,304163480,11300,11300,11300,11300,0
20230630,170900,304163480,11300,11300,11300,11300,0
20230630,170800,304163480,11300,11300,11300,11300,0
20230630,170700,304163480,11300,11300,11300,11300,0
20230630,170600,304163480,11300,11300,11300,11300,0
20230630,170500,304163480,11300,11300,11300,11300,0
20230630,170400,304163480,11300,11300,11300,11300,0
20230630,170300,304163480,11300,11300,11300,11300,2915
20230630,170200,304163480,11300,11300,11300,11300,0
20230630,170100,304163480,11300,11300,11300,11300,0
20230630,170000,304163480,11300,11300,11300,11300,0
20230630,165900,304163480,11300,11300,11300,11300,0
20230630,165800,304163480,11300,11300,11300,11300,0
20230630,165700,304163480,11300,11300,11300,11300,0
20230630,165600,304163480,11300,11300,11300,11300,0
20230630,165500,304163480,11300,11300,11300,11300,0
20230630,165400,304163480,11300,11300,11300,11300,0
20230630,165300,304163480,11300,11300,11300,11300,0
20230630,165200,304163480,11300,11300,11300,11300,0
20230630,165100,304163480,11300,11300,11300,11300,0
20230630,165000,304163480,11300,11300,11300,11300,0
20230630,164900,304163480,11300,11300,11300,11300,0
20230630,164800,304163480,11300,11300,11300,11300,0
20230630,164700,304163480,11300,11300,11300,11300,0
20230630,164600,304163480,11300,11300,11300,11300,0
20230630,164500,304163480,11300,11300,11300,11300,0
20230630,164400,304163480,11300,11300,11300,11300,0
20230630,164300,304163480,11300,11300,11300,11300,0
20230630,164200,304163480,11300,11300,11300,11300,0
20230630,164100,304163480,11300,11300,11300,11300,0
20230630,164000,304163480,11300,11300,11300,11300,0
20230630,163900,304163480,11300,11300,11300,11300,0
20230630,163800,304163480,11300,11300,11300,11300,0
20230630,163700,304163480,11300,11300,11300,11300,0
20230630,163600,304163480,11300,11300,11300,11300,0
20230630,163500,304163480,11300,11300,11300,11300,0
20230630,163400,304163480,11300,11300,11300,11300,0
20230630,163300,304163480,11300,11300,11300,11300,2915
20230630,163200,304163480,11300,11300,11300,11300,0
20230630,163100,304163480,11300,11300,11300,11300,0
20230630,163000,304163480,11300,11300,11300,11300,0
20230630,162900,304163480,11300,11300,11300,11300,0
20230630,162800,304163480,11300,11300,11300,11300,0
20230630,162700,304163480,11300,11300,11300,11300,0
20230630,162600,304163480,11300,11300,11300,11300,0
20230630,162500,304163480,11300,11300,11300,11300,0
20230630,162400,304163480,11300,11300,11300,11300,0
20230630,162300,304163480,11300,11300,11300,11300,0
20230630,162200,304163480,11300,11300,11300,11300,0
20230630,162100,304163480,11300,11300,11300,11300,0
20230630,162000,304163480,11300,11300,11300,11300,0
20230630,161900,304163480,11300,11300,11300,11300,0
20230630,161800,304163480,11300,11300,11300,11300,0
20230630,161700,304163480,11300,11300,11300,11300,0
20230630,161600,304163480,11300,11300,11300,11300,0
20230630,161500,304163480,11300,11300,11300,11300,0
20230630,161400,304163480,11300,11300,11300,11300,0
20230630,161300,304163480,11300,11300,11300,11300,0
20230630,161200,304163480,11300,11300,11300,11300,0
20230630,161100,304163480,11300,11300,11300,11300,0
20230630,161000,304163480,11300,11300,11300,11300,0
20230630,160900,304163480,11300,11300,11300,11300,0
20230630,160800,304163480,11300,11300,11300,11300,0
20230630,160700,304163480,11300,11300,11300,11300,0
20230630,160600,304163480,11300,11300,11300,11300,0
20230630,160500,304163480,11300,11300,11300,11300,0
20230630,160400,304163480,11300,11300,11300,11300,0
20230630,160300,304163480,11300,11300,11300,11300,2915
20230630,160200,304163480,11300,11300,11300,11300,0
20230630,160100,304163480,11300,11300,11300,11300,0
20230630,160000,304163480,11300,11300,11300,11300,0
20230630,155900,304163480,11300,11300,11300,11300,0
20230630,155800,304163480,11300,11300,11300,11300,0
20230630,155700,304163480,11300,11300,11300,11300,0
20230630,155600,304163480,11300,11300,11300,11300,0
20230630,155500,304163480,11300,11300,11300,11300,0
20230630,155400,304163480,11300,11300,11300,11300,0
20230630,155300,304163480,11300,11300,11300,11300,0
20230630,155200,304163480,11300,11300,11300,11300,0
20230630,155100,304163480,11300,11300,11300,11300,0
20230630,155000,304163480,11300,11300,11300,11300,0
20230630,154900,304163480,11300,11300,11300,11300,0
20230630,154800,304163480,11300,11300,11300,11300,0
20230630,154700,304163480,11300,11300,11300,11300,0
20230630,154600,304163480,11300,11300,11300,11300,0
20230630,154500,304163480,11300,11300,11300,11300,0
20230630,154400,304163480,11300,11300,11300,11300,0
20230630,154300,304163480,11300,11300,11300,11300,0
20230630,154200,304163480,11300,11300,11300,11300,0
20230630,154100,304163480,11300,11300,11300,11300,0
20230630,154000,304163480,11300,11300,11300,11300,0
20230630,153900,304163480,11300,11300,11300,11300,0
20230630,153800,304163480,11300,11300,11300,11300,0
20230630,153700,304163480,11300,11300,11300,11300,0
20230630,153600,304163480,11300,11300,11300,11300,0
20230630,153500,304163480,11300,11300,11300,11300,0
20230630,153400,304163480,11300,11300,11300,11300,0
20230630,153300,304163480,11300,11300,11300,11300,2915
20230630,153200,304163480,11300,11300,11300,11300,0
20230630,153100,304163480,11300,11300,11300,11300,0
20230630,153000,304163480,11300,11300,11300,11300,2915
20230630,152900,271223980,11360,11360,11360,11360,0
20230630,152800,271223980,11360,11360,11360,11360,0
20230630,152700,271223980,11360,11360,11360,11360,0
20230630,152600,271223980,11360,11360,11360,11360,0
20230630,152500,271223980,11360,11360,11360,11360,0
20230630,152400,271223980,11360,11360,11360,11360,0
20230630,152300,271223980,11360,11360,11360,11360,0
20230630,152200,271223980,11360,11360,11360,11360,0
20230630,152100,271223980,11360,11360,11360,11360,0
20230630,152000,271223980,11360,11360,11360,11360,0
20230630,151900,271223980,11360,11360,11360,11360,1
20230630,151800,271212620,11340,11350,11350,11340,82
20230630,151700,270282710,11350,11350,11350,11350,57
20230630,151600,269635760,11350,11350,11350,11350,1
20230630,151500,269624410,11340,11340,11340,11340,11
20230630,151400,269499670,11340,11340,11340,11340,86
20230630,151300,268524430,11360,11350,11360,11350,7
20230630,151200,268444920,11340,11350,11350,11340,4
20230630,151100,268399550,11370,11370,11370,11370,0
20230630,151000,268399550,11370,11370,11370,11370,1
20230630,150900,268388180,11340,11360,11360,11340,89
20230630,150800,267378890,11380,11380,11380,11380,0
20230630,150700,267378890,11380,11380,11380,11380,0
20230630,150600,267378890,11380,11380,11380,11380,0
20230630,150500,267378890,11380,11380,11380,11380,1
20230630,150400,267367510,11340,11340,11340,11340,0
20230630,150300,267367510,11340,11340,11340,11340,85
20230630,150200,266403610,11380,11380,11380,11380,0
20230630,150100,266403610,11380,11380,11380,11380,1
20230630,150000,266392230,11340,11340,11340,11340,0
20230630,145900,266392230,11340,11380,11380,11340,123
20230630,145800,264997370,11340,11380,11380,11340,5
20230630,145700,264940630,11340,11340,11340,11340,0
20230630,145600,264940630,11340,11340,11340,11340,86
20230630,145500,263965390,11340,11340,11340,11340,51
20230630,145400,263387050,11340,11340,11340,11340,0
20230630,145300,263387050,11340,11380,11380,11340,2
20230630,145200,263364330,11340,11340,11340,11340,0
20230630,145100,263364330,11340,11340,11340,11340,0
20230630,145000,263364330,11340,11370,11370,11340,2400
20230630,144900,236148170,11380,11380,11380,11380,1
20230630,144800,236136790,11340,11340,11340,11340,0
20230630,144700,236136790,11340,11340,11340,11340,0
20230630,144600,236136790,11340,11360,11360,11340,113
20230630,144500,234855340,11370,11370,11370,11370,6
20230630,144400,234787120,11340,11340,11340,11340,394
20230630,144300,230319160,11340,11340,11340,11340,0
20230630,144200,230319160,11340,11350,11350,11340,1989
20230630,144100,207760900,11370,11370,11370,11370,1
20230630,144000,207749530,11380,11380,11380,11380,0
20230630,143900,207749530,11380,11380,11380,11380,0
20230630,143800,207749530,11380,11380,11380,11380,0
20230630,143700,207749530,11380,11380,11380,11380,0
20230630,143600,207749530,11380,11380,11380,11380,10
20230630,143500,207635730,11380,11380,11380,11380,0
20230630,143400,207635730,11380,11380,11380,11380,4
20230630,143300,207590210,11380,11380,11380,11380,0
20230630,143200,207590210,11380,11380,11380,11380,0
20230630,143100,207590210,11380,11380,11380,11380,1
20230630,143000,207578830,11340,11380,11380,11340,67
20230630,142900,206818730,11380,11380,11380,11380,1
20230630,142800,206807350,11340,11360,11360,11340,291
20230630,142700,203504800,11380,11380,11380,11380,2
20230630,142600,203482040,11360,11380,11380,11360,60
20230630,142500,202799990,11390,11390,11390,11390,0
20230630,142400,202799990,11390,11390,11390,11390,4
20230630,142300,202754430,11390,11390,11390,11390,0
20230630,142200,202754430,11390,11380,11400,11380,88
20230630,142100,201752230,11380,11380,11380,11380,51
20230630,142000,201171850,11370,11370,11370,11370,51
20230630,141900,200591980,11370,11370,11370,11370,0
20230630,141800,200591980,11370,11370,11370,11370,0
20230630,141700,200591980,11370,11370,11370,11370,0
20230630,141600,200591980,11370,11370,11370,11370,0
20230630,141500,200591980,11370,11370,11370,11370,0
20230630,141400,200591980,11370,11370,11370,11370,0
20230630,141300,200591980,11370,11370,11370,11370,3
20230630,141200,200557870,11370,11370,11370,11370,343
20230630,141100,196657960,11350,11350,11350,11350,307
20230630,141000,193173510,11350,11350,11350,11350,0
20230630,140900,193173510,11350,11350,11350,11350,8
20230630,140800,193082710,11350,11350,11350,11350,2
20230630,140700,193060010,11350,11350,11350,11350,0
20230630,140600,193060010,11350,11350,11350,11350,130
20230630,140500,191584510,11360,11360,11360,11360,70
20230630,140400,190789310,11360,11360,11360,11360,0
20230630,140300,190789310,11360,11360,11360,11360,0
20230630,140200,190789310,11360,11360,11360,11360,16
20230630,140100,190607550,11370,11370,11370,11370,0
20230630,140000,190607550,11370,11370,11370,11370,2
20230630,135900,190584810,11370,11370,11370,11370,0
20230630,135800,190584810,11370,11370,11370,11370,0
20230630,135700,190584810,11370,11370,11370,11370,0
20230630,135600,190584810,11370,11370,11370,11370,150
20230630,135500,188879310,11370,11370,11370,11370,350
20230630,135400,184899810,11350,11350,11350,11350,0
20230630,135300,184899810,11350,11350,11350,11350,0
20230630,135200,184899810,11350,11350,11350,11350,0
20230630,135100,184899810,11350,11350,11350,11350,0
20230630,135000,184899810,11350,11350,11350,11350,0
20230630,134900,184899810,11350,11350,11350,11350,0
20230630,134800,184899810,11350,11350,11350,11350,0
20230630,134700,184899810,11350,11350,11350,11350,0
20230630,134600,184899810,11350,11350,11350,11350,9
20230630,134500,184797660,11350,11350,11350,11350,0
20230630,134400,184797660,11350,11350,11350,11350,4
20230630,134300,184752260,11350,11350,11350,11350,0
20230630,134200,184752260,11350,11350,11350,11350,0
20230630,134100,184752260,11350,11350,11350,11350,50
20230630,134000,184184760,11350,11350,11350,11350,0
20230630,133900,184184760,11350,11360,11360,11350,12
20230630,133800,184048550,11370,11370,11370,11370,0
20230630,133700,184048550,11370,11370,11370,11370,0
20230630,133600,184048550,11370,11370,11370,11370,0
20230630,133500,184048550,11370,11370,11370,11370,101
20230630,133400,182900180,11370,11370,11370,11370,0
20230630,133300,182900180,11370,11370,11370,11370,0
20230630,133200,182900180,11370,11370,11370,11370,1
20230630,133100,182888810,11370,11370,11370,11370,1
20230630,133000,182877440,11370,11360,11370,11360,2
20230630,132900,182854710,11370,11370,11370,11370,0
20230630,132800,182854710,11370,11370,11370,11370,0
20230630,132700,182854710,11370,11370,11370,11370,0
20230630,132600,182854710,11370,11370,11370,11370,1
20230630,132500,182843340,11360,11360,11360,11360,0
20230630,132400,182843340,11360,11360,11360,11360,126
20230630,132300,181411980,11360,11360,11360,11360,0
20230630,132200,181411980,11360,11360,11360,11360,70
20230630,132100,180616780,11360,11360,11360,11360,1
20230630,132000,180605420,11350,11350,11350,11350,0
20230630,131900,180605420,11350,11350,11350,11350,48
20230630,131800,180060620,11350,11350,11350,11350,2
20230630,131700,180037920,11330,11330,11330,11330,0
20230630,131600,180037920,11330,11330,11330,11330,0
20230630,131500,180037920,11330,11330,11330,11330,100
20230630,131400,178904920,11330,11330,11330,11330,0
20230630,131300,178904920,11330,11330,11330,11330,0
20230630,131200,178904920,11330,11330,11330,11330,197
20230630,131100,176672910,11330,11330,11330,11330,0
20230630,131000,176672910,11330,11330,11330,11330,0
20230630,130900,176672910,11330,11330,11330,11330,2
20230630,130800,176650250,11340,11340,11340,11340,242
20230630,130700,173905970,11340,11340,11340,11340,4
20230630,130600,173860610,11350,11350,11350,11350,0
20230630,130500,173860610,11350,11350,11350,11350,0
20230630,130400,173860610,11350,11350,11350,11350,0
20230630,130300,173860610,11350,11350,11350,11350,0
20230630,130200,173860610,11350,11350,11350,11350,85
20230630,130100,172895860,11350,11350,11350,11350,0
20230630,130000,172895860,11350,11350,11350,11350,0
20230630,125900,172895860,11350,11350,11350,11350,45
20230630,125800,172385110,11360,11360,11360,11360,0
20230630,125700,172385110,11360,11360,11360,11360,100
20230630,125600,171249110,11360,11360,11360,11360,1
20230630,125500,171237750,11340,11340,11340,11340,0
20230630,125400,171237750,11340,11340,11340,11340,44
20230630,125300,170738790,11340,11340,11340,11340,0
20230630,125200,170738790,11340,11340,11340,11340,0
20230630,125100,170738790,11340,11340,11340,11340,0
20230630,125000,170738790,11340,11340,11340,11340,0
20230630,124900,170738790,11340,11340,11340,11340,0
20230630,124800,170738790,11340,11340,11340,11340,10
20230630,124700,170625390,11330,11330,11330,11330,0
20230630,124600,170625390,11330,11330,11330,11330,0
20230630,124500,170625390,11330,11340,11340,11330,100
20230630,124400,169492000,11330,11330,11330,11330,0
20230630,124300,169492000,11330,11330,11330,11330,0
20230630,124200,169492000,11330,11330,11330,11330,0
20230630,124100,169492000,11330,11330,11330,11330,85
20230630,124000,168528950,11330,11330,11330,11330,0
20230630,123900,168528950,11330,11330,11330,11330,0
20230630,123800,168528950,11330,11330,11330,11330,0
20230630,123700,168528950,11330,11330,11330,11330,0
20230630,123600,168528950,11330,11340,11340,11330,382
20230630,123500,164197470,11340,11340,11340,11340,0
20230630,123400,164197470,11340,11340,11340,11340,6
20230630,123300,164129430,11330,11330,11330,11330,0
20230630,123200,164129430,11330,11330,11330,11330,2
20230630,123100,164106770,11340,11340,11340,11340,0
20230630,123000,164106770,11340,11340,11340,11340,452
20230630,122900,158981090,11340,11340,11340,11340,77
20230630,122800,158107910,11340,11340,11340,11340,0
20230630,122700,158107910,11340,11340,11340,11340,0
20230630,122600,158107910,11340,11340,11340,11340,0
20230630,122500,158107910,11340,11340,11340,11340,0
20230630,122400,158107910,11340,11340,11340,11340,8
20230630,122300,158017190,11340,11340,11340,11340,0
20230630,122200,158017190,11340,11340,11340,11340,0
20230630,122100,158017190,11340,11340,11340,11340,0
20230630,122000,158017190,11340,11340,11340,11340,0
20230630,121900,158017190,11340,11340,11340,11340,0
20230630,121800,158017190,11340,11340,11340,11340,33
20230630,121700,157642970,11340,11340,11340,11340,302
20230630,121600,154218290,11360,11360,11360,11360,0
20230630,121500,154218290,11360,11360,11360,11360,1
20230630,121400,154206930,11340,11340,11340,11340,0
20230630,121300,154206930,11340,11340,11340,11340,0
20230630,121200,154206930,11340,11340,11340,11340,0
20230630,121100,154206930,11340,11340,11340,11340,100
20230630,121000,153072930,11350,11350,11350,11350,5
20230630,120900,153016180,11360,11360,11360,11360,0
20230630,120800,153016180,11360,11360,11360,11360,0
20230630,120700,153016180,11360,11360,11360,11360,0
20230630,120600,153016180,11360,11360,11360,11360,0
20230630,120500,153016180,11360,11360,11360,11360,0
20230630,120400,153016180,11360,11360,11360,11360,0
20230630,120300,153016180,11360,11360,11360,11360,1
20230630,120200,153004820,11350,11350,11350,11350,3090
20230630,120100,117933320,11350,11350,11350,11350,207
20230630,120000,115583870,11360,11360,11360,11360,0
20230630,115900,115583870,11360,11360,11360,11360,0
20230630,115800,115583870,11360,11360,11360,11360,0
20230630,115700,115583870,11360,11360,11360,11360,0
20230630,115600,115583870,11360,11360,11360,11360,1
20230630,115500,115572510,11370,11370,11370,11370,0
20230630,115400,115572510,11370,11370,11370,11370,0
20230630,115300,115572510,11370,11370,11370,11370,0
20230630,115200,115572510,11370,11370,11370,11370,0
20230630,115100,115572510,11370,11370,11370,11370,0
20230630,115000,115572510,11370,11370,11370,11370,0
20230630,114900,115572510,11370,11370,11370,11370,0
20230630,114800,115572510,11370,11370,11370,11370,0
20230630,114700,115572510,11370,11370,11370,11370,0
20230630,114600,115572510,11370,11370,11370,11370,0
20230630,114500,115572510,11370,11370,11370,11370,0
20230630,114400,115572510,11370,11370,11370,11370,0
20230630,114300,115572510,11370,11370,11370,11370,0
20230630,114200,115572510,11370,11370,11370,11370,58
20230630,114100,114913050,11350,11350,11350,11350,2
20230630,114000,114890350,11360,11360,11360,11360,132
20230630,113900,113390830,11360,11360,11360,11360,0
20230630,113800,113390830,11360,11360,11360,11360,50
20230630,113700,112822830,11360,11360,11360,11360,0
20230630,113600,112822830,11360,11360,11360,11360,3
20230630,113500,112788750,11360,11370,11370,11360,50
20230630,113400,112220600,11380,11380,11380,11380,0
20230630,113300,112220600,11380,11380,11380,11380,0
20230630,113200,112220600,11380,11380,11380,11380,0
20230630,113100,112220600,11380,11380,11380,11380,0
20230630,113000,112220600,11380,11380,11380,11380,0
20230630,112900,112220600,11380,11380,11380,11380,0
20230630,112800,112220600,11380,11380,11380,11380,0
20230630,112700,112220600,11380,11380,11380,11380,0
20230630,112600,112220600,11380,11380,11380,11380,1
20230630,112500,112209220,11390,11390,11390,11390,10
20230630,112400,112095320,11360,11360,11360,11360,0
20230630,112300,112095320,11360,11360,11360,11360,0
20230630,112200,112095320,11360,11360,11360,11360,4
20230630,112100,112049880,11360,11380,11380,11360,100
20230630,112000,110912730,11390,11390,11390,11390,0
20230630,111900,110912730,11390,11390,11390,11390,1
20230630,111800,110901340,11390,11390,11390,11390,0
20230630,111700,110901340,11390,11390,11390,11390,0
20230630,111600,110901340,11390,11390,11390,11390,45
20230630,111500,110388790,11400,11400,11400,11400,0
20230630,111400,110388790,11400,11400,11400,11400,0
20230630,111300,110388790,11400,11400,11400,11400,0
20230630,111200,110388790,11400,11400,11400,11400,0
20230630,111100,110388790,11400,11400,11400,11400,0
20230630,111000,110388790,11400,11400,11400,11400,0
20230630,110900,110388790,11400,11400,11400,11400,0
20230630,110800,110388790,11400,11400,11400,11400,1
20230630,110700,110377390,11400,11400,11400,11400,0
20230630,110600,110377390,11400,11400,11400,11400,1
20230630,110500,110365990,11400,11390,11400,11390,13
20230630,110400,110217800,11400,11400,11400,11400,0
20230630,110300,110217800,11400,11400,11400,11400,0
20230630,110200,110217800,11400,11390,11400,11390,1521
20230630,110100,92878970,11380,11380,11380,11380,50
20230630,110000,92309970,11380,11380,11380,11380,50
20230630,105900,91740970,11350,11350,11350,11350,0
20230630,105800,91740970,11350,11350,11350,11350,6
20230630,105700,91672870,11350,11390,11390,11350,5
20230630,105600,91616020,11400,11350,11410,11350,21
20230630,105500,91377560,11360,11420,11420,11360,13
20230630,105400,91229670,11430,11430,11430,11430,0
20230630,105300,91229670,11430,11430,11430,11430,1
20230630,105200,91218240,11440,11440,11440,11440,0
20230630,105100,91218240,11440,11440,11440,11440,0
20230630,105000,91218240,11440,11440,11440,11440,0
20230630,104900,91218240,11440,11440,11440,11440,10
20230630,104800,91103840,11440,11440,11440,11440,0
20230630,104700,91103840,11440,11440,11440,11440,0
20230630,104600,91103840,11440,11440,11440,11440,0
20230630,104500,91103840,11440,11440,11440,11440,1
20230630,104400,91092400,11450,11450,11450,11450,0
20230630,104300,91092400,11450,11450,11450,11450,0
20230630,104200,91092400,11450,11450,11450,11450,0
20230630,104100,91092400,11450,11450,11450,11450,0
20230630,104000,91092400,11450,11450,11450,11450,0
20230630,103900,91092400,11450,11440,11450,11440,8
20230630,103800,91000840,11450,11450,11450,11450,0
20230630,103700,91000840,11450,11450,11450,11450,1
20230630,103600,90989390,11450,11360,11450,11360,709
20230630,103500,82902120,11380,11380,11380,11380,0
20230630,103400,82902120,11380,11380,11380,11380,0
20230630,103300,82902120,11380,11380,11380,11380,0
20230630,103200,82902120,11380,11380,11380,11380,0
20230630,103100,82902120,11380,11380,11380,11380,0
20230630,103000,82902120,11380,11370,11380,11370,12
20230630,102900,82765670,11370,11370,11370,11370,0
20230630,102800,82765670,11370,11370,11370,11370,0
20230630,102700,82765670,11370,11370,11370,11370,25
20230630,102600,82481420,11290,11350,11350,11290,326
20230630,102500,78799000,11370,11360,11370,11360,61
20230630,102400,78105440,11370,11360,11370,11360,2
20230630,102300,78082710,11370,11340,11370,11340,305
20230630,102200,74620760,11340,11340,11340,11340,0
20230630,102100,74620760,11340,11340,11340,11340,145
20230630,102000,72976460,11340,11340,11340,11340,217
20230630,101900,70515680,11340,11340,11340,11340,0
20230630,101800,70515680,11340,11340,11340,11340,0
20230630,101700,70515680,11340,11340,11340,11340,0
20230630,101600,70515680,11340,11340,11340,11340,0
20230630,101500,70515680,11340,11340,11340,11340,10
20230630,101400,70402280,11340,11320,11340,11320,10
20230630,101300,70289040,11320,11320,11320,11320,0
20230630,101200,70289040,11320,11320,11320,11320,226
20230630,101100,67730720,11330,11330,11330,11330,5
20230630,101000,67674070,11330,11330,11330,11330,20
20230630,100900,67447470,11340,11340,11340,11340,0
20230630,100800,67447470,11340,11340,11340,11340,2
20230630,100700,67424790,11340,11340,11340,11340,2
20230630,100600,67402110,11340,11330,11340,11330,46
20230630,100500,66880910,11330,11330,11330,11330,0
20230630,100400,66880910,11330,11330,11330,11330,0
20230630,100300,66880910,11330,11330,11330,11330,0
20230630,100200,66880910,11330,11330,11330,11330,0
20230630,100100,66880910,11330,11330,11330,11330,0
20230630,100000,66880910,11330,11330,11330,11330,3
20230630,095900,66846920,11330,11330,11330,11330,0
20230630,095800,66846920,11330,11330,11330,11330,0
20230630,095700,66846920,11330,11330,11330,11330,0
20230630,095600,66846920,11330,11330,11330,11330,0
20230630,095500,66846920,11330,11330,11330,11330,0
20230630,095400,66846920,11330,11330,11330,11330,6
20230630,095300,66778940,11330,11310,11330,11310,49
20230630,095200,66224270,11310,11320,11320,11310,11
20230630,095100,66099760,11320,11320,11320,11320,0
20230630,095000,66099760,11320,11320,11320,11320,0
20230630,094900,66099760,11320,11320,11320,11320,50
20230630,094800,65533760,11320,11280,11320,11280,29
20230630,094700,65206600,11280,11300,11300,11280,348
20230630,094600,61277710,11320,11320,11320,11320,6
20230630,094500,61209790,11300,11310,11320,11300,444
20230630,094400,56188060,11300,11310,11310,11300,10
20230630,094300,56074980,11310,11310,11310,11310,1
20230630,094200,56063670,11300,11300,11300,11300,9
20230630,094100,55961970,11310,11310,11310,11310,0
20230630,094000,55961970,11310,11310,11310,11310,0
20230630,093900,55961970,11310,11310,11310,11310,0
20230630,093800,55961970,11310,11310,11310,11310,0
20230630,093700,55961970,11310,11310,11310,11310,0
20230630,093600,55961970,11310,11310,11310,11310,1
20230630,093500,55950660,11320,11310,11320,11310,4
20230630,093400,55905410,11260,11330,11330,11250,148
20230630,093300,54239290,11340,11340,11340,11340,2
20230630,093200,54216610,11340,11340,11340,11340,0
20230630,093100,54216610,11340,11340,11340,11340,0
20230630,093000,54216610,11340,11310,11340,11310,10
20230630,092900,54103360,11300,11310,11310,11300,72
20230630,092800,53289750,11310,11310,11310,11310,0
20230630,092700,53289750,11310,11310,11310,11310,0
20230630,092600,53289750,11310,11310,11310,11310,0
20230630,092500,53289750,11310,11310,11310,11310,0
20230630,092400,53289750,11310,11310,11310,11310,93
20230630,092300,52237920,11310,11310,11310,11310,0
20230630,092200,52237920,11310,11310,11310,11310,0
20230630,092100,52237920,11310,11310,11310,11310,3
20230630,092000,52203990,11240,11270,11270,11240,817
20230630,091900,43013490,11250,11250,11250,11250,14
20230630,091800,42855990,11250,11330,11330,11250,27
20230630,091700,42551830,11340,11250,11340,11250,429
20230630,091600,37725390,11260,11280,11280,11260,40
20230630,091500,37274950,11280,11320,11320,11280,13
20230630,091400,37128170,11330,11340,11340,11330,2
20230630,091300,37105500,11350,11350,11350,11350,0
20230630,091200,37105500,11350,11330,11350,11330,11
20230630,091100,36980670,11340,11360,11360,11340,3
20230630,091000,36946620,11350,11350,11360,11350,45
20230630,090900,36435860,11290,11300,11360,11290,123
20230630,090800,35044780,11300,11350,11350,11300,532
20230630,090700,29032940,11360,11360,11360,11360,0
20230630,090600,29032940,11360,11350,11360,11260,213
20230630,090500,26630790,11360,11300,11360,11290,294
20230630,090400,23311450,11300,11300,11300,11300,0
20230630,090300,23311450,11300,11340,11370,11300,1221
20230630,090200,9494080,11360,11360,11360,11360,44
20230630,090100,8994240,11360,11360,11360,11360,5
20230630,090000,8937440,11360,11300,11360,11270,791