KissMeData/009290/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184800,213288760,6620,6620,6620,6620,10
20230630,184700,213288760,6620,6620,6620,6620,0
20230630,184600,213288760,6620,6620,6620,6620,0
20230630,184500,213288760,6620,6620,6620,6620,0
20230630,184400,213288760,6620,6620,6620,6620,0
20230630,184300,213288760,6620,6620,6620,6620,0
20230630,184200,213288760,6620,6620,6620,6620,0
20230630,184100,213288760,6620,6620,6620,6620,0
20230630,184000,213288760,6620,6620,6620,6620,0
20230630,183900,213288760,6620,6620,6620,6620,0
20230630,183800,213288760,6620,6620,6620,6620,0
20230630,183700,213288760,6620,6620,6620,6620,0
20230630,183600,213288760,6620,6620,6620,6620,0
20230630,183500,213288760,6620,6620,6620,6620,0
20230630,183400,213288760,6620,6620,6620,6620,0
20230630,183300,213288760,6620,6620,6620,6620,0
20230630,183200,213288760,6620,6620,6620,6620,0
20230630,183100,213288760,6620,6620,6620,6620,0
20230630,183000,213288760,6620,6620,6620,6620,0
20230630,182900,213288760,6620,6620,6620,6620,0
20230630,182800,213288760,6620,6620,6620,6620,0
20230630,182700,213288760,6620,6620,6620,6620,0
20230630,182600,213288760,6620,6620,6620,6620,0
20230630,182500,213288760,6620,6620,6620,6620,0
20230630,182400,213288760,6620,6620,6620,6620,0
20230630,182300,213288760,6620,6620,6620,6620,0
20230630,182200,213288760,6620,6620,6620,6620,0
20230630,182100,213288760,6620,6620,6620,6620,0
20230630,182000,213288760,6620,6620,6620,6620,0
20230630,181900,213288760,6620,6620,6620,6620,0
20230630,181800,213288760,6620,6620,6620,6620,10
20230630,181700,213288760,6620,6620,6620,6620,0
20230630,181600,213288760,6620,6620,6620,6620,0
20230630,181500,213288760,6620,6620,6620,6620,0
20230630,181400,213288760,6620,6620,6620,6620,0
20230630,181300,213288760,6620,6620,6620,6620,0
20230630,181200,213288760,6620,6620,6620,6620,0
20230630,181100,213288760,6620,6620,6620,6620,0
20230630,181000,213288760,6620,6620,6620,6620,0
20230630,180900,213288760,6620,6620,6620,6620,0
20230630,180800,213288760,6620,6620,6620,6620,0
20230630,180700,213288760,6620,6620,6620,6620,0
20230630,180600,213288760,6620,6620,6620,6620,0
20230630,180500,213288760,6620,6620,6620,6620,0
20230630,180400,213288760,6620,6620,6620,6620,0
20230630,180300,213288760,6620,6620,6620,6620,0
20230630,180200,213288760,6620,6620,6620,6620,0
20230630,180100,213288760,6620,6620,6620,6620,0
20230630,180000,213288760,6620,6620,6620,6620,0
20230630,175900,213288760,6620,6620,6620,6620,0
20230630,175800,213288760,6620,6620,6620,6620,0
20230630,175700,213288760,6620,6620,6620,6620,0
20230630,175600,213288760,6620,6620,6620,6620,0
20230630,175500,213288760,6620,6620,6620,6620,0
20230630,175400,213288760,6620,6620,6620,6620,0
20230630,175300,213288760,6620,6620,6620,6620,0
20230630,175200,213288760,6620,6620,6620,6620,0
20230630,175100,213288760,6620,6620,6620,6620,0
20230630,175000,213288760,6620,6620,6620,6620,0
20230630,174900,213288760,6620,6620,6620,6620,0
20230630,174800,213288760,6620,6620,6620,6620,10
20230630,174700,213288760,6620,6620,6620,6620,0
20230630,174600,213288760,6620,6620,6620,6620,0
20230630,174500,213288760,6620,6620,6620,6620,0
20230630,174400,213288760,6620,6620,6620,6620,0
20230630,174300,213288760,6620,6620,6620,6620,0
20230630,174200,213288760,6620,6620,6620,6620,0
20230630,174100,213288760,6620,6620,6620,6620,0
20230630,174000,213288760,6620,6620,6620,6620,0
20230630,173900,213288760,6620,6620,6620,6620,0
20230630,173800,213288760,6620,6620,6620,6620,0
20230630,173700,213288760,6620,6620,6620,6620,0
20230630,173600,213288760,6620,6620,6620,6620,0
20230630,173500,213288760,6620,6620,6620,6620,0
20230630,173400,213288760,6620,6620,6620,6620,0
20230630,173300,213288760,6620,6620,6620,6620,0
20230630,173200,213288760,6620,6620,6620,6620,0
20230630,173100,213288760,6620,6620,6620,6620,0
20230630,173000,213288760,6620,6620,6620,6620,0
20230630,172900,213288760,6620,6620,6620,6620,0
20230630,172800,213288760,6620,6620,6620,6620,0
20230630,172700,213288760,6620,6620,6620,6620,0
20230630,172600,213288760,6620,6620,6620,6620,0
20230630,172500,213288760,6620,6620,6620,6620,0
20230630,172400,213288760,6620,6620,6620,6620,0
20230630,172300,213288760,6620,6620,6620,6620,0
20230630,172200,213288760,6620,6620,6620,6620,0
20230630,172100,213288760,6620,6620,6620,6620,0
20230630,172000,213288760,6620,6620,6620,6620,0
20230630,171900,213288760,6620,6620,6620,6620,0
20230630,171800,213288760,6620,6620,6620,6620,10
20230630,171700,213288760,6620,6620,6620,6620,0
20230630,171600,213288760,6620,6620,6620,6620,0
20230630,171500,213288760,6620,6620,6620,6620,0
20230630,171400,213288760,6620,6620,6620,6620,0
20230630,171300,213288760,6620,6620,6620,6620,0
20230630,171200,213288760,6620,6620,6620,6620,0
20230630,171100,213288760,6620,6620,6620,6620,0
20230630,171000,213288760,6620,6620,6620,6620,0
20230630,170900,213288760,6620,6620,6620,6620,0
20230630,170800,213288760,6620,6620,6620,6620,0
20230630,170700,213288760,6620,6620,6620,6620,0
20230630,170600,213288760,6620,6620,6620,6620,0
20230630,170500,213288760,6620,6620,6620,6620,0
20230630,170400,213288760,6620,6620,6620,6620,0
20230630,170300,213288760,6620,6620,6620,6620,0
20230630,170200,213288760,6620,6620,6620,6620,0
20230630,170100,213288760,6620,6620,6620,6620,0
20230630,170000,213288760,6620,6620,6620,6620,0
20230630,165900,213288760,6620,6620,6620,6620,0
20230630,165800,213288760,6620,6620,6620,6620,0
20230630,165700,213288760,6620,6620,6620,6620,0
20230630,165600,213288760,6620,6620,6620,6620,0
20230630,165500,213288760,6620,6620,6620,6620,0
20230630,165400,213288760,6620,6620,6620,6620,0
20230630,165300,213288760,6620,6620,6620,6620,0
20230630,165200,213288760,6620,6620,6620,6620,0
20230630,165100,213288760,6620,6620,6620,6620,0
20230630,165000,213288760,6620,6620,6620,6620,0
20230630,164900,213288760,6620,6620,6620,6620,0
20230630,164800,213288760,6620,6620,6620,6620,10
20230630,164700,213288760,6620,6620,6620,6620,0
20230630,164600,213288760,6620,6620,6620,6620,0
20230630,164500,213288760,6620,6620,6620,6620,0
20230630,164400,213288760,6620,6620,6620,6620,0
20230630,164300,213288760,6620,6620,6620,6620,0
20230630,164200,213288760,6620,6620,6620,6620,0
20230630,164100,213288760,6620,6620,6620,6620,0
20230630,164000,213288760,6620,6620,6620,6620,0
20230630,163900,213288760,6620,6620,6620,6620,0
20230630,163800,213288760,6620,6620,6620,6620,0
20230630,163700,213288760,6620,6620,6620,6620,0
20230630,163600,213288760,6620,6620,6620,6620,0
20230630,163500,213288760,6620,6620,6620,6620,0
20230630,163400,213288760,6620,6620,6620,6620,0
20230630,163300,213288760,6620,6620,6620,6620,0
20230630,163200,213288760,6620,6620,6620,6620,0
20230630,163100,213288760,6620,6620,6620,6620,0
20230630,163000,213288760,6620,6620,6620,6620,0
20230630,162900,213288760,6620,6620,6620,6620,0
20230630,162800,213288760,6620,6620,6620,6620,0
20230630,162700,213288760,6620,6620,6620,6620,0
20230630,162600,213288760,6620,6620,6620,6620,0
20230630,162500,213288760,6620,6620,6620,6620,0
20230630,162400,213288760,6620,6620,6620,6620,0
20230630,162300,213288760,6620,6620,6620,6620,0
20230630,162200,213288760,6620,6620,6620,6620,0
20230630,162100,213288760,6620,6620,6620,6620,0
20230630,162000,213288760,6620,6620,6620,6620,0
20230630,161900,213288760,6620,6620,6620,6620,0
20230630,161800,213288760,6620,6620,6620,6620,10
20230630,161700,213288760,6620,6620,6620,6620,0
20230630,161600,213288760,6620,6620,6620,6620,0
20230630,161500,213288760,6620,6620,6620,6620,0
20230630,161400,213288760,6620,6620,6620,6620,0
20230630,161300,213288760,6620,6620,6620,6620,0
20230630,161200,213288760,6620,6620,6620,6620,0
20230630,161100,213288760,6620,6620,6620,6620,0
20230630,161000,213288760,6620,6620,6620,6620,0
20230630,160900,213288760,6620,6620,6620,6620,0
20230630,160800,213288760,6620,6620,6620,6620,0
20230630,160700,213288760,6620,6620,6620,6620,0
20230630,160600,213288760,6620,6620,6620,6620,0
20230630,160500,213288760,6620,6620,6620,6620,0
20230630,160400,213288760,6620,6620,6620,6620,0
20230630,160300,213288760,6620,6620,6620,6620,0
20230630,160200,213288760,6620,6620,6620,6620,0
20230630,160100,213288760,6620,6620,6620,6620,0
20230630,160000,213288760,6620,6620,6620,6620,0
20230630,155900,213288760,6620,6620,6620,6620,0
20230630,155800,213288760,6620,6620,6620,6620,0
20230630,155700,213288760,6620,6620,6620,6620,0
20230630,155600,213288760,6620,6620,6620,6620,0
20230630,155500,213288760,6620,6620,6620,6620,0
20230630,155400,213288760,6620,6620,6620,6620,0
20230630,155300,213288760,6620,6620,6620,6620,0
20230630,155200,213288760,6620,6620,6620,6620,0
20230630,155100,213288760,6620,6620,6620,6620,0
20230630,155000,213288760,6620,6620,6620,6620,0
20230630,154900,213288760,6620,6620,6620,6620,0
20230630,154800,213288760,6620,6620,6620,6620,10
20230630,154700,213288760,6620,6620,6620,6620,0
20230630,154600,213288760,6620,6620,6620,6620,0
20230630,154500,213288760,6620,6620,6620,6620,0
20230630,154400,213288760,6620,6620,6620,6620,0
20230630,154300,213288760,6620,6620,6620,6620,0
20230630,154200,213288760,6620,6620,6620,6620,0
20230630,154100,213288760,6620,6620,6620,6620,0
20230630,154000,213288760,6620,6620,6620,6620,0
20230630,153900,213288760,6620,6620,6620,6620,0
20230630,153800,213288760,6620,6620,6620,6620,0
20230630,153700,213288760,6620,6620,6620,6620,0
20230630,153600,213288760,6620,6620,6620,6620,0
20230630,153500,213288760,6620,6620,6620,6620,0
20230630,153400,213288760,6620,6620,6620,6620,0
20230630,153300,213288760,6620,6620,6620,6620,0
20230630,153200,213288760,6620,6620,6620,6620,0
20230630,153100,213288760,6620,6620,6620,6620,0
20230630,153000,213288760,6620,6620,6620,6620,10
20230630,152900,213222560,6620,6620,6620,6620,0
20230630,152800,213222560,6620,6620,6620,6620,0
20230630,152700,213222560,6620,6620,6620,6620,0
20230630,152600,213222560,6620,6620,6620,6620,0
20230630,152500,213222560,6620,6620,6620,6620,0
20230630,152400,213222560,6620,6620,6620,6620,0
20230630,152300,213222560,6620,6620,6620,6620,0
20230630,152200,213222560,6620,6620,6620,6620,0
20230630,152100,213222560,6620,6620,6620,6620,0
20230630,152000,213222560,6620,6620,6620,6620,0
20230630,151900,213222560,6620,6620,6620,6620,1
20230630,151800,213215940,6630,6630,6630,6630,0
20230630,151700,213215940,6630,6630,6630,6630,97
20230630,151600,212572830,6630,6630,6630,6630,922
20230630,151500,206459970,6640,6640,6640,6640,10
20230630,151400,206393570,6630,6630,6630,6630,0
20230630,151300,206393570,6630,6630,6630,6630,171
20230630,151200,205259840,6630,6610,6630,6610,7
20230630,151100,205213550,6610,6610,6610,6610,0
20230630,151000,205213550,6610,6610,6610,6610,1
20230630,150900,205206940,6620,6620,6620,6620,0
20230630,150800,205206940,6620,6620,6620,6620,0
20230630,150700,205206940,6620,6620,6620,6620,0
20230630,150600,205206940,6620,6620,6620,6620,100
20230630,150500,204544940,6620,6600,6620,6600,2368
20230630,150400,188887260,6600,6600,6600,6600,0
20230630,150300,188887260,6600,6600,6600,6600,0
20230630,150200,188887260,6600,6600,6600,6600,474
20230630,150100,185758860,6600,6600,6600,6600,0
20230630,150000,185758860,6600,6560,6600,6560,517
20230630,145900,182350740,6570,6580,6580,6570,3277
20230630,145800,160820510,6600,6600,6600,6600,0
20230630,145700,160820510,6600,6600,6600,6600,0
20230630,145600,160820510,6600,6600,6600,6600,0
20230630,145500,160820510,6600,6600,6600,6600,89
20230630,145400,160233110,6600,6600,6600,6600,0
20230630,145300,160233110,6600,6600,6600,6600,0
20230630,145200,160233110,6600,6600,6600,6600,0
20230630,145100,160233110,6600,6590,6600,6590,10
20230630,145000,160167130,6600,6600,6600,6600,0
20230630,144900,160167130,6600,6600,6600,6600,0
20230630,144800,160167130,6600,6600,6600,6600,0
20230630,144700,160167130,6600,6600,6600,6600,0
20230630,144600,160167130,6600,6600,6600,6600,0
20230630,144500,160167130,6600,6590,6600,6590,300
20230630,144400,158187500,6600,6600,6600,6600,0
20230630,144300,158187500,6600,6600,6600,6600,0
20230630,144200,158187500,6600,6600,6600,6600,0
20230630,144100,158187500,6600,6590,6600,6590,106
20230630,144000,157488900,6600,6600,6600,6600,0
20230630,143900,157488900,6600,6600,6600,6600,131
20230630,143800,156624300,6600,6600,6600,6600,0
20230630,143700,156624300,6600,6600,6600,6600,0
20230630,143600,156624300,6600,6580,6600,6580,11
20230630,143500,156551860,6580,6580,6580,6580,306
20230630,143400,154538380,6600,6590,6600,6590,27
20230630,143300,154360410,6600,6600,6600,6600,9
20230630,143200,154301010,6600,6580,6600,6580,137
20230630,143100,153398170,6590,6590,6590,6590,368
20230630,143000,150973050,6610,6610,6610,6610,0
20230630,142900,150973050,6610,6610,6610,6610,0
20230630,142800,150973050,6610,6600,6610,6600,105
20230630,142700,150280000,6580,6600,6600,6580,103
20230630,142600,149600260,6600,6600,6600,6600,52
20230630,142500,149257060,6610,6610,6610,6610,0
20230630,142400,149257060,6610,6610,6610,6610,0
20230630,142300,149257060,6610,6610,6610,6610,0
20230630,142200,149257060,6610,6610,6610,6610,0
20230630,142100,149257060,6610,6610,6610,6610,0
20230630,142000,149257060,6610,6610,6610,6610,0
20230630,141900,149257060,6610,6610,6610,6610,0
20230630,141800,149257060,6610,6590,6610,6590,119
20230630,141700,148471770,6610,6610,6610,6610,0
20230630,141600,148471770,6610,6610,6610,6610,0
20230630,141500,148471770,6610,6610,6610,6610,0
20230630,141400,148471770,6610,6610,6610,6610,0
20230630,141300,148471770,6610,6610,6610,6610,0
20230630,141200,148471770,6610,6610,6610,6610,0
20230630,141100,148471770,6610,6610,6610,6610,0
20230630,141000,148471770,6610,6570,6610,6570,55
20230630,140900,148110140,6600,6600,6600,6600,11
20230630,140800,148037540,6600,6600,6600,6600,0
20230630,140700,148037540,6600,6600,6600,6600,0
20230630,140600,148037540,6600,6600,6600,6600,0
20230630,140500,148037540,6600,6600,6600,6600,0
20230630,140400,148037540,6600,6600,6600,6600,100
20230630,140300,147377540,6570,6570,6570,6570,0
20230630,140200,147377540,6570,6570,6570,6570,0
20230630,140100,147377540,6570,6570,6570,6570,5
20230630,140000,147344690,6610,6610,6610,6610,38
20230630,135900,147093510,6570,6570,6570,6570,0
20230630,135800,147093510,6570,6570,6570,6570,0
20230630,135700,147093510,6570,6570,6570,6570,0
20230630,135600,147093510,6570,6570,6570,6570,0
20230630,135500,147093510,6570,6570,6570,6570,0
20230630,135400,147093510,6570,6580,6580,6570,176
20230630,135300,145936990,6600,6600,6600,6600,0
20230630,135200,145936990,6600,6600,6600,6600,0
20230630,135100,145936990,6600,6600,6600,6600,0
20230630,135000,145936990,6600,6600,6600,6600,0
20230630,134900,145936990,6600,6600,6600,6600,0
20230630,134800,145936990,6600,6600,6600,6600,0
20230630,134700,145936990,6600,6600,6600,6600,0
20230630,134600,145936990,6600,6600,6600,6600,0
20230630,134500,145936990,6600,6600,6600,6600,0
20230630,134400,145936990,6600,6600,6600,6600,15
20230630,134300,145837990,6600,6600,6600,6600,0
20230630,134200,145837990,6600,6600,6600,6600,35
20230630,134100,145606990,6600,6600,6600,6600,0
20230630,134000,145606990,6600,6600,6600,6600,1
20230630,133900,145600390,6600,6600,6600,6600,0
20230630,133800,145600390,6600,6600,6600,6600,0
20230630,133700,145600390,6600,6600,6600,6600,0
20230630,133600,145600390,6600,6600,6600,6600,0
20230630,133500,145600390,6600,6600,6600,6600,0
20230630,133400,145600390,6600,6600,6600,6600,0
20230630,133300,145600390,6600,6600,6600,6600,0
20230630,133200,145600390,6600,6580,6600,6580,478
20230630,133100,142453390,6590,6590,6590,6590,110
20230630,133000,141728490,6600,6600,6600,6600,2
20230630,132900,141715290,6600,6600,6600,6600,0
20230630,132800,141715290,6600,6600,6600,6600,2
20230630,132700,141702090,6600,6600,6600,6600,0
20230630,132600,141702090,6600,6600,6600,6600,3
20230630,132500,141682290,6600,6600,6600,6600,0
20230630,132400,141682290,6600,6600,6600,6600,105
20230630,132300,140989290,6600,6600,6600,6600,6
20230630,132200,140949690,6600,6600,6600,6600,102
20230630,132100,140276490,6590,6590,6590,6590,0
20230630,132000,140276490,6590,6590,6590,6590,0
20230630,131900,140276490,6590,6590,6590,6590,400
20230630,131800,137640490,6600,6600,6600,6600,0
20230630,131700,137640490,6600,6600,6600,6600,0
20230630,131600,137640490,6600,6600,6600,6600,0
20230630,131500,137640490,6600,6600,6600,6600,0
20230630,131400,137640490,6600,6600,6600,6600,0
20230630,131300,137640490,6600,6600,6600,6600,0
20230630,131200,137640490,6600,6600,6600,6600,0
20230630,131100,137640490,6600,6600,6600,6600,0
20230630,131000,137640490,6600,6600,6600,6600,0
20230630,130900,137640490,6600,6600,6600,6600,0
20230630,130800,137640490,6600,6600,6600,6600,0
20230630,130700,137640490,6600,6600,6600,6600,0
20230630,130600,137640490,6600,6600,6600,6600,0
20230630,130500,137640490,6600,6600,6600,6600,0
20230630,130400,137640490,6600,6600,6600,6600,0
20230630,130300,137640490,6600,6600,6600,6600,0
20230630,130200,137640490,6600,6600,6600,6600,0
20230630,130100,137640490,6600,6600,6600,6600,0
20230630,130000,137640490,6600,6600,6600,6600,0
20230630,125900,137640490,6600,6600,6600,6600,100
20230630,125800,136980490,6610,6610,6610,6610,30
20230630,125700,136782190,6610,6610,6610,6610,0
20230630,125600,136782190,6610,6610,6610,6610,0
20230630,125500,136782190,6610,6600,6610,6600,11
20230630,125400,136709580,6600,6610,6610,6600,15
20230630,125300,136610550,6600,6600,6600,6600,86
20230630,125200,136042950,6590,6590,6590,6590,0
20230630,125100,136042950,6590,6590,6590,6590,0
20230630,125000,136042950,6590,6590,6590,6590,125
20230630,124900,135219200,6600,6600,6600,6600,108
20230630,124800,134506400,6600,6600,6600,6600,0
20230630,124700,134506400,6600,6600,6600,6600,0
20230630,124600,134506400,6600,6600,6600,6600,0
20230630,124500,134506400,6600,6600,6600,6600,0
20230630,124400,134506400,6600,6600,6600,6600,11
20230630,124300,134433800,6600,6600,6600,6600,0
20230630,124200,134433800,6600,6600,6600,6600,1
20230630,124100,134427200,6610,6610,6610,6610,0
20230630,124000,134427200,6610,6610,6610,6610,20
20230630,123900,134295000,6600,6600,6600,6600,0
20230630,123800,134295000,6600,6600,6600,6600,0
20230630,123700,134295000,6600,6600,6600,6600,0
20230630,123600,134295000,6600,6600,6600,6600,145
20230630,123500,133338000,6590,6590,6590,6590,1
20230630,123400,133331410,6590,6590,6590,6590,0
20230630,123300,133331410,6590,6590,6590,6590,0
20230630,123200,133331410,6590,6590,6590,6590,220
20230630,123100,131881610,6600,6600,6600,6600,0
20230630,123000,131881610,6600,6600,6600,6600,0
20230630,122900,131881610,6600,6600,6600,6600,110
20230630,122800,131155610,6600,6600,6600,6600,139
20230630,122700,130238210,6600,6600,6600,6600,109
20230630,122600,129518810,6600,6580,6600,6580,384
20230630,122500,126986120,6590,6590,6590,6590,0
20230630,122400,126986120,6590,6590,6590,6590,0
20230630,122300,126986120,6590,6590,6590,6590,0
20230630,122200,126986120,6590,6590,6590,6590,0
20230630,122100,126986120,6590,6590,6590,6590,2
20230630,122000,126972940,6590,6590,6590,6590,0
20230630,121900,126972940,6590,6590,6590,6590,0
20230630,121800,126972940,6590,6590,6590,6590,0
20230630,121700,126972940,6590,6590,6590,6590,0
20230630,121600,126972940,6590,6590,6590,6590,0
20230630,121500,126972940,6590,6590,6590,6590,0
20230630,121400,126972940,6590,6590,6590,6590,1
20230630,121300,126966350,6590,6590,6590,6590,0
20230630,121200,126966350,6590,6590,6590,6590,0
20230630,121100,126966350,6590,6590,6590,6590,0
20230630,121000,126966350,6590,6590,6590,6590,0
20230630,120900,126966350,6590,6590,6590,6590,0
20230630,120800,126966350,6590,6590,6590,6590,0
20230630,120700,126966350,6590,6590,6590,6590,0
20230630,120600,126966350,6590,6590,6590,6590,1
20230630,120500,126959760,6560,6560,6560,6560,0
20230630,120400,126959760,6560,6560,6560,6560,0
20230630,120300,126959760,6560,6560,6560,6560,0
20230630,120200,126959760,6560,6560,6560,6560,0
20230630,120100,126959760,6560,6560,6560,6560,220
20230630,120000,125516560,6560,6570,6570,6560,309
20230630,115900,123486440,6570,6580,6580,6570,2
20230630,115800,123473290,6580,6580,6580,6580,0
20230630,115700,123473290,6580,6580,6580,6580,0
20230630,115600,123473290,6580,6580,6580,6580,0
20230630,115500,123473290,6580,6580,6580,6580,0
20230630,115400,123473290,6580,6580,6580,6580,12
20230630,115300,123394330,6600,6600,6600,6600,0
20230630,115200,123394330,6600,6600,6600,6600,0
20230630,115100,123394330,6600,6600,6600,6580,454
20230630,115000,120403360,6600,6600,6600,6600,70
20230630,114900,119941360,6600,6600,6600,6600,0
20230630,114800,119941360,6600,6600,6600,6600,1
20230630,114700,119934760,6600,6600,6600,6600,0
20230630,114600,119934760,6600,6600,6600,6600,6
20230630,114500,119895160,6590,6590,6590,6590,0
20230630,114400,119895160,6590,6590,6590,6590,828
20230630,114300,114438640,6590,6590,6590,6590,2
20230630,114200,114425460,6590,6590,6590,6590,1
20230630,114100,114418870,6590,6590,6590,6590,0
20230630,114000,114418870,6590,6590,6590,6590,4
20230630,113900,114392510,6580,6580,6580,6580,55
20230630,113800,114030610,6580,6580,6580,6580,0
20230630,113700,114030610,6580,6580,6580,6580,1
20230630,113600,114024030,6580,6580,6580,6580,4
20230630,113500,113997710,6580,6580,6580,6580,2
20230630,113400,113984550,6580,6580,6580,6580,0
20230630,113300,113984550,6580,6580,6580,6580,1
20230630,113200,113977970,6580,6580,6580,6580,0
20230630,113100,113977970,6580,6580,6580,6580,12
20230630,113000,113899010,6580,6580,6580,6580,273
20230630,112900,112102670,6570,6570,6570,6570,0
20230630,112800,112102670,6570,6570,6570,6570,0
20230630,112700,112102670,6570,6570,6570,6570,0
20230630,112600,112102670,6570,6570,6570,6570,1
20230630,112500,112096100,6570,6570,6570,6570,0
20230630,112400,112096100,6570,6570,6570,6570,3
20230630,112300,112076390,6570,6570,6570,6570,0
20230630,112200,112076390,6570,6570,6570,6570,9
20230630,112100,112017260,6570,6570,6570,6570,3
20230630,112000,111997550,6570,6570,6570,6570,0
20230630,111900,111997550,6570,6570,6570,6570,0
20230630,111800,111997550,6570,6570,6570,6570,0
20230630,111700,111997550,6570,6570,6570,6570,0
20230630,111600,111997550,6570,6570,6570,6570,0
20230630,111500,111997550,6570,6570,6570,6570,0
20230630,111400,111997550,6570,6570,6570,6570,19
20230630,111300,111872720,6570,6570,6570,6570,100
20230630,111200,111215720,6570,6570,6570,6570,0
20230630,111100,111215720,6570,6570,6570,6570,0
20230630,111000,111215720,6570,6570,6570,6570,0
20230630,110900,111215720,6570,6570,6570,6570,10
20230630,110800,111150020,6570,6570,6570,6570,0
20230630,110700,111150020,6570,6570,6570,6570,0
20230630,110600,111150020,6570,6570,6570,6570,2
20230630,110500,111136880,6570,6570,6570,6570,1
20230630,110400,111130310,6570,6570,6570,6570,7
20230630,110300,111084320,6580,6580,6580,6580,0
20230630,110200,111084320,6580,6580,6580,6580,0
20230630,110100,111084320,6580,6580,6580,6580,0
20230630,110000,111084320,6580,6580,6580,6580,0
20230630,105900,111084320,6580,6580,6580,6580,4
20230630,105800,111058000,6580,6580,6580,6580,0
20230630,105700,111058000,6580,6580,6580,6580,0
20230630,105600,111058000,6580,6580,6580,6580,0
20230630,105500,111058000,6580,6580,6580,6580,0
20230630,105400,111058000,6580,6580,6580,6580,0
20230630,105300,111058000,6580,6580,6580,6580,0
20230630,105200,111058000,6580,6580,6580,6580,0
20230630,105100,111058000,6580,6580,6580,6580,0
20230630,105000,111058000,6580,6580,6580,6580,0
20230630,104900,111058000,6580,6580,6580,6580,0
20230630,104800,111058000,6580,6580,6580,6580,0
20230630,104700,111058000,6580,6580,6580,6580,1
20230630,104600,111051420,6580,6580,6580,6580,0
20230630,104500,111051420,6580,6580,6580,6580,1
20230630,104400,111044840,6550,6550,6550,6550,4
20230630,104300,111018640,6580,6560,6580,6540,114
20230630,104200,110270720,6580,6580,6580,6580,0
20230630,104100,110270720,6580,6580,6580,6580,0
20230630,104000,110270720,6580,6580,6580,6580,0
20230630,103900,110270720,6580,6580,6580,6580,0
20230630,103800,110270720,6580,6580,6580,6580,1
20230630,103700,110264140,6580,6580,6580,6580,0
20230630,103600,110264140,6580,6570,6580,6570,600
20230630,103500,106316230,6570,6570,6570,6570,1116
20230630,103400,98984110,6570,6570,6570,6570,5
20230630,103300,98951260,6570,6560,6570,6560,71
20230630,103200,98485200,6560,6560,6560,6560,672
20230630,103100,94076880,6560,6560,6560,6560,0
20230630,103000,94076880,6560,6560,6560,6560,0
20230630,102900,94076880,6560,6560,6560,6560,20
20230630,102800,93945680,6550,6550,6550,6550,537
20230630,102700,90428330,6550,6550,6550,6550,2
20230630,102600,90415230,6530,6530,6530,6530,0
20230630,102500,90415230,6530,6530,6530,6530,0
20230630,102400,90415230,6530,6550,6550,6530,16
20230630,102300,90310730,6530,6530,6530,6530,0
20230630,102200,90310730,6530,6530,6530,6530,0
20230630,102100,90310730,6530,6530,6530,6530,3
20230630,102000,90291140,6550,6550,6550,6550,0
20230630,101900,90291140,6550,6550,6550,6550,100
20230630,101800,89636140,6550,6550,6550,6550,200
20230630,101700,88326140,6550,6550,6550,6550,300
20230630,101600,86361140,6550,6550,6550,6550,40
20230630,101500,86099140,6550,6550,6550,6550,0
20230630,101400,86099140,6550,6530,6550,6530,6
20230630,101300,86059940,6550,6550,6550,6550,0
20230630,101200,86059940,6550,6550,6550,6550,0
20230630,101100,86059940,6550,6550,6550,6550,0
20230630,101000,86059940,6550,6550,6550,6550,0
20230630,100900,86059940,6550,6550,6550,6550,0
20230630,100800,86059940,6550,6550,6550,6550,3
20230630,100700,86040290,6550,6520,6550,6520,647
20230630,100600,81815860,6520,6520,6520,6520,0
20230630,100500,81815860,6520,6520,6520,6520,0
20230630,100400,81815860,6520,6520,6520,6520,153
20230630,100300,80818300,6530,6550,6550,6530,1405
20230630,100200,71642390,6550,6550,6550,6550,1
20230630,100100,71635840,6550,6550,6550,6550,5
20230630,100000,71603090,6550,6550,6550,6550,0
20230630,095900,71603090,6550,6550,6550,6550,0
20230630,095800,71603090,6550,6550,6550,6550,5
20230630,095700,71570340,6540,6540,6540,6540,0
20230630,095600,71570340,6540,6540,6540,6540,0
20230630,095500,71570340,6540,6540,6540,6540,0
20230630,095400,71570340,6540,6540,6540,6540,103
20230630,095300,70896720,6540,6540,6540,6540,0
20230630,095200,70896720,6540,6540,6540,6540,1
20230630,095100,70890180,6540,6540,6540,6540,0
20230630,095000,70890180,6540,6540,6540,6540,152
20230630,094900,69896100,6540,6540,6540,6540,0
20230630,094800,69896100,6540,6540,6540,6540,0
20230630,094700,69896100,6540,6540,6540,6540,0
20230630,094600,69896100,6540,6540,6540,6540,0
20230630,094500,69896100,6540,6540,6540,6540,28
20230630,094400,69712980,6550,6550,6550,6550,0
20230630,094300,69712980,6550,6550,6550,6550,0
20230630,094200,69712980,6550,6530,6550,6530,125
20230630,094100,68896640,6530,6530,6530,6530,495
20230630,094000,65664290,6540,6540,6540,6540,0
20230630,093900,65664290,6540,6540,6540,6540,0
20230630,093800,65664290,6540,6550,6550,6540,2
20230630,093700,65651200,6550,6550,6550,6550,2
20230630,093600,65638100,6550,6550,6550,6550,0
20230630,093500,65638100,6550,6550,6550,6550,12
20230630,093400,65559500,6540,6530,6540,6530,210
20230630,093300,64186780,6540,6530,6540,6530,32
20230630,093200,63977800,6530,6530,6530,6530,2
20230630,093100,63964740,6530,6530,6530,6530,1408
20230630,093000,54770500,6530,6530,6530,6530,64
20230630,092900,54352580,6530,6530,6540,6530,66
20230630,092800,53921190,6530,6530,6530,6530,0
20230630,092700,53921190,6530,6530,6530,6530,100
20230630,092600,53268190,6530,6530,6530,6530,0
20230630,092500,53268190,6530,6530,6530,6530,200
20230630,092400,51962190,6550,6550,6550,6530,48
20230630,092300,51648690,6550,6540,6550,6540,441
20230630,092200,48764540,6540,6540,6540,6540,1
20230630,092100,48758000,6530,6540,6540,6530,2
20230630,092000,48744930,6530,6530,6540,6530,48
20230630,091900,48431480,6530,6530,6530,6530,0
20230630,091800,48431480,6530,6520,6530,6520,211
20230630,091700,47055650,6520,6530,6530,6520,210
20230630,091600,45686350,6530,6530,6530,6530,71
20230630,091500,45222720,6530,6530,6530,6530,6
20230630,091400,45183540,6530,6530,6530,6530,0
20230630,091300,45183540,6530,6540,6540,6530,10
20230630,091200,45118230,6560,6560,6560,6560,0
20230630,091100,45118230,6560,6560,6560,6560,85
20230630,091000,44560630,6560,6560,6560,6560,209
20230630,090900,43189590,6550,6550,6560,6550,109
20230630,090800,42475630,6550,6550,6550,6550,461
20230630,090700,39456080,6550,6540,6550,6540,1004
20230630,090600,32888020,6520,6530,6530,6520,220
20230630,090500,31452970,6530,6530,6530,6530,523
20230630,090400,28037780,6520,6520,6520,6520,47
20230630,090300,27731340,6520,6560,6560,6520,1089
20230630,090200,20617690,6540,6550,6550,6540,216
20230630,090100,19202960,6530,6560,6570,6530,226
20230630,090000,17719320,6570,6520,6570,6520,2714