KissMeData/039740/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191200,108038700,3380,3380,3380,3380,1872
20230630,191100,108038700,3380,3380,3380,3380,0
20230630,191000,108038700,3380,3380,3380,3380,0
20230630,190900,108038700,3380,3380,3380,3380,0
20230630,190800,108038700,3380,3380,3380,3380,0
20230630,190700,108038700,3380,3380,3380,3380,0
20230630,190600,108038700,3380,3380,3380,3380,0
20230630,190500,108038700,3380,3380,3380,3380,0
20230630,190400,108038700,3380,3380,3380,3380,0
20230630,190300,108038700,3380,3380,3380,3380,0
20230630,190200,108038700,3380,3380,3380,3380,0
20230630,190100,108038700,3380,3380,3380,3380,0
20230630,190000,108038700,3380,3380,3380,3380,0
20230630,185900,108038700,3380,3380,3380,3380,0
20230630,185800,108038700,3380,3380,3380,3380,0
20230630,185700,108038700,3380,3380,3380,3380,0
20230630,185600,108038700,3380,3380,3380,3380,0
20230630,185500,108038700,3380,3380,3380,3380,0
20230630,185400,108038700,3380,3380,3380,3380,0
20230630,185300,108038700,3380,3380,3380,3380,0
20230630,185200,108038700,3380,3380,3380,3380,0
20230630,185100,108038700,3380,3380,3380,3380,0
20230630,185000,108038700,3380,3380,3380,3380,0
20230630,184900,108038700,3380,3380,3380,3380,0
20230630,184800,108038700,3380,3380,3380,3380,0
20230630,184700,108038700,3380,3380,3380,3380,0
20230630,184600,108038700,3380,3380,3380,3380,0
20230630,184500,108038700,3380,3380,3380,3380,0
20230630,184400,108038700,3380,3380,3380,3380,0
20230630,184300,108038700,3380,3380,3380,3380,0
20230630,184200,108038700,3380,3380,3380,3380,1872
20230630,184100,108038700,3380,3380,3380,3380,0
20230630,184000,108038700,3380,3380,3380,3380,0
20230630,183900,108038700,3380,3380,3380,3380,0
20230630,183800,108038700,3380,3380,3380,3380,0
20230630,183700,108038700,3380,3380,3380,3380,0
20230630,183600,108038700,3380,3380,3380,3380,0
20230630,183500,108038700,3380,3380,3380,3380,0
20230630,183400,108038700,3380,3380,3380,3380,0
20230630,183300,108038700,3380,3380,3380,3380,0
20230630,183200,108038700,3380,3380,3380,3380,0
20230630,183100,108038700,3380,3380,3380,3380,0
20230630,183000,108038700,3380,3380,3380,3380,0
20230630,182900,108038700,3380,3380,3380,3380,0
20230630,182800,108038700,3380,3380,3380,3380,0
20230630,182700,108038700,3380,3380,3380,3380,0
20230630,182600,108038700,3380,3380,3380,3380,0
20230630,182500,108038700,3380,3380,3380,3380,0
20230630,182400,108038700,3380,3380,3380,3380,0
20230630,182300,108038700,3380,3380,3380,3380,0
20230630,182200,108038700,3380,3380,3380,3380,0
20230630,182100,108038700,3380,3380,3380,3380,0
20230630,182000,108038700,3380,3380,3380,3380,0
20230630,181900,108038700,3380,3380,3380,3380,0
20230630,181800,108038700,3380,3380,3380,3380,0
20230630,181700,108038700,3380,3380,3380,3380,0
20230630,181600,108038700,3380,3380,3380,3380,0
20230630,181500,108038700,3380,3380,3380,3380,0
20230630,181400,108038700,3380,3380,3380,3380,0
20230630,181300,108038700,3380,3380,3380,3380,0
20230630,181200,108038700,3380,3380,3380,3380,1872
20230630,181100,108038700,3380,3380,3380,3380,0
20230630,181000,108038700,3380,3380,3380,3380,0
20230630,180900,108038700,3380,3380,3380,3380,0
20230630,180800,108038700,3380,3380,3380,3380,0
20230630,180700,108038700,3380,3380,3380,3380,0
20230630,180600,108038700,3380,3380,3380,3380,0
20230630,180500,108038700,3380,3380,3380,3380,0
20230630,180400,108038700,3380,3380,3380,3380,0
20230630,180300,108038700,3380,3380,3380,3380,0
20230630,180200,108038700,3380,3380,3380,3380,0
20230630,180100,108038700,3380,3380,3380,3380,0
20230630,180000,108038700,3380,3380,3380,3380,0
20230630,175900,108038700,3380,3380,3380,3380,0
20230630,175800,108038700,3380,3380,3380,3380,0
20230630,175700,108038700,3380,3380,3380,3380,0
20230630,175600,108038700,3380,3380,3380,3380,0
20230630,175500,108038700,3380,3380,3380,3380,0
20230630,175400,108038700,3380,3380,3380,3380,0
20230630,175300,108038700,3380,3380,3380,3380,0
20230630,175200,108038700,3380,3380,3380,3380,0
20230630,175100,108038700,3380,3380,3380,3380,0
20230630,175000,108038700,3380,3380,3380,3380,0
20230630,174900,108038700,3380,3380,3380,3380,0
20230630,174800,108038700,3380,3380,3380,3380,0
20230630,174700,108038700,3380,3380,3380,3380,0
20230630,174600,108038700,3380,3380,3380,3380,0
20230630,174500,108038700,3380,3380,3380,3380,0
20230630,174400,108038700,3380,3380,3380,3380,0
20230630,174300,108038700,3380,3380,3380,3380,0
20230630,174200,108038700,3380,3380,3380,3380,1872
20230630,174100,108038700,3380,3380,3380,3380,0
20230630,174000,108038700,3380,3380,3380,3380,0
20230630,173900,108038700,3380,3380,3380,3380,0
20230630,173800,108038700,3380,3380,3380,3380,0
20230630,173700,108038700,3380,3380,3380,3380,0
20230630,173600,108038700,3380,3380,3380,3380,0
20230630,173500,108038700,3380,3380,3380,3380,0
20230630,173400,108038700,3380,3380,3380,3380,0
20230630,173300,108038700,3380,3380,3380,3380,0
20230630,173200,108038700,3380,3380,3380,3380,0
20230630,173100,108038700,3380,3380,3380,3380,0
20230630,173000,108038700,3380,3380,3380,3380,0
20230630,172900,108038700,3380,3380,3380,3380,0
20230630,172800,108038700,3380,3380,3380,3380,0
20230630,172700,108038700,3380,3380,3380,3380,0
20230630,172600,108038700,3380,3380,3380,3380,0
20230630,172500,108038700,3380,3380,3380,3380,0
20230630,172400,108038700,3380,3380,3380,3380,0
20230630,172300,108038700,3380,3380,3380,3380,0
20230630,172200,108038700,3380,3380,3380,3380,0
20230630,172100,108038700,3380,3380,3380,3380,0
20230630,172000,108038700,3380,3380,3380,3380,0
20230630,171900,108038700,3380,3380,3380,3380,0
20230630,171800,108038700,3380,3380,3380,3380,0
20230630,171700,108038700,3380,3380,3380,3380,0
20230630,171600,108038700,3380,3380,3380,3380,0
20230630,171500,108038700,3380,3380,3380,3380,0
20230630,171400,108038700,3380,3380,3380,3380,0
20230630,171300,108038700,3380,3380,3380,3380,0
20230630,171200,108038700,3380,3380,3380,3380,1872
20230630,171100,108038700,3380,3380,3380,3380,0
20230630,171000,108038700,3380,3380,3380,3380,0
20230630,170900,108038700,3380,3380,3380,3380,0
20230630,170800,108038700,3380,3380,3380,3380,0
20230630,170700,108038700,3380,3380,3380,3380,0
20230630,170600,108038700,3380,3380,3380,3380,0
20230630,170500,108038700,3380,3380,3380,3380,0
20230630,170400,108038700,3380,3380,3380,3380,0
20230630,170300,108038700,3380,3380,3380,3380,0
20230630,170200,108038700,3380,3380,3380,3380,0
20230630,170100,108038700,3380,3380,3380,3380,0
20230630,170000,108038700,3380,3380,3380,3380,0
20230630,165900,108038700,3380,3380,3380,3380,0
20230630,165800,108038700,3380,3380,3380,3380,0
20230630,165700,108038700,3380,3380,3380,3380,0
20230630,165600,108038700,3380,3380,3380,3380,0
20230630,165500,108038700,3380,3380,3380,3380,0
20230630,165400,108038700,3380,3380,3380,3380,0
20230630,165300,108038700,3380,3380,3380,3380,0
20230630,165200,108038700,3380,3380,3380,3380,0
20230630,165100,108038700,3380,3380,3380,3380,0
20230630,165000,108038700,3380,3380,3380,3380,0
20230630,164900,108038700,3380,3380,3380,3380,0
20230630,164800,108038700,3380,3380,3380,3380,0
20230630,164700,108038700,3380,3380,3380,3380,0
20230630,164600,108038700,3380,3380,3380,3380,0
20230630,164500,108038700,3380,3380,3380,3380,0
20230630,164400,108038700,3380,3380,3380,3380,0
20230630,164300,108038700,3380,3380,3380,3380,0
20230630,164200,108038700,3380,3380,3380,3380,1872
20230630,164100,108038700,3380,3380,3380,3380,0
20230630,164000,108038700,3380,3380,3380,3380,0
20230630,163900,108038700,3380,3380,3380,3380,0
20230630,163800,108038700,3380,3380,3380,3380,0
20230630,163700,108038700,3380,3380,3380,3380,0
20230630,163600,108038700,3380,3380,3380,3380,0
20230630,163500,108038700,3380,3380,3380,3380,0
20230630,163400,108038700,3380,3380,3380,3380,0
20230630,163300,108038700,3380,3380,3380,3380,0
20230630,163200,108038700,3380,3380,3380,3380,0
20230630,163100,108038700,3380,3380,3380,3380,0
20230630,163000,108038700,3380,3380,3380,3380,0
20230630,162900,108038700,3380,3380,3380,3380,0
20230630,162800,108038700,3380,3380,3380,3380,0
20230630,162700,108038700,3380,3380,3380,3380,0
20230630,162600,108038700,3380,3380,3380,3380,0
20230630,162500,108038700,3380,3380,3380,3380,0
20230630,162400,108038700,3380,3380,3380,3380,0
20230630,162300,108038700,3380,3380,3380,3380,0
20230630,162200,108038700,3380,3380,3380,3380,0
20230630,162100,108038700,3380,3380,3380,3380,0
20230630,162000,108038700,3380,3380,3380,3380,0
20230630,161900,108038700,3380,3380,3380,3380,0
20230630,161800,108038700,3380,3380,3380,3380,0
20230630,161700,108038700,3380,3380,3380,3380,0
20230630,161600,108038700,3380,3380,3380,3380,0
20230630,161500,108038700,3380,3380,3380,3380,0
20230630,161400,108038700,3380,3380,3380,3380,0
20230630,161300,108038700,3380,3380,3380,3380,0
20230630,161200,108038700,3380,3380,3380,3380,1872
20230630,161100,108038700,3380,3380,3380,3380,0
20230630,161000,108038700,3380,3380,3380,3380,0
20230630,160900,108038700,3380,3380,3380,3380,0
20230630,160800,108038700,3380,3380,3380,3380,0
20230630,160700,108038700,3380,3380,3380,3380,0
20230630,160600,108038700,3380,3380,3380,3380,0
20230630,160500,108038700,3380,3380,3380,3380,0
20230630,160400,108038700,3380,3380,3380,3380,0
20230630,160300,108038700,3380,3380,3380,3380,0
20230630,160200,108038700,3380,3380,3380,3380,0
20230630,160100,108038700,3380,3380,3380,3380,0
20230630,160000,108038700,3380,3380,3380,3380,0
20230630,155900,108038700,3380,3380,3380,3380,0
20230630,155800,108038700,3380,3380,3380,3380,0
20230630,155700,108038700,3380,3380,3380,3380,0
20230630,155600,108038700,3380,3380,3380,3380,0
20230630,155500,108038700,3380,3380,3380,3380,0
20230630,155400,108038700,3380,3380,3380,3380,0
20230630,155300,108038700,3380,3380,3380,3380,0
20230630,155200,108038700,3380,3380,3380,3380,0
20230630,155100,108038700,3380,3380,3380,3380,0
20230630,155000,108038700,3380,3380,3380,3380,0
20230630,154900,108038700,3380,3380,3380,3380,0
20230630,154800,108038700,3380,3380,3380,3380,0
20230630,154700,108038700,3380,3380,3380,3380,0
20230630,154600,108038700,3380,3380,3380,3380,0
20230630,154500,108038700,3380,3380,3380,3380,0
20230630,154400,108038700,3380,3380,3380,3380,0
20230630,154300,108038700,3380,3380,3380,3380,0
20230630,154200,108038700,3380,3380,3380,3380,1872
20230630,154100,108038700,3380,3380,3380,3380,0
20230630,154000,108038700,3380,3380,3380,3380,0
20230630,153900,108038700,3380,3380,3380,3380,0
20230630,153800,108038700,3380,3380,3380,3380,0
20230630,153700,108038700,3380,3380,3380,3380,0
20230630,153600,108038700,3380,3380,3380,3380,0
20230630,153500,108038700,3380,3380,3380,3380,0
20230630,153400,108038700,3380,3380,3380,3380,0
20230630,153300,108038700,3380,3380,3380,3380,0
20230630,153200,108038700,3380,3380,3380,3380,0
20230630,153100,108038700,3380,3380,3380,3380,0
20230630,153000,108038700,3380,3380,3380,3380,1872
20230630,152900,101711340,3365,3365,3365,3365,0
20230630,152800,101711340,3365,3365,3365,3365,0
20230630,152700,101711340,3365,3365,3365,3365,0
20230630,152600,101711340,3365,3365,3365,3365,0
20230630,152500,101711340,3365,3365,3365,3365,0
20230630,152400,101711340,3365,3365,3365,3365,0
20230630,152300,101711340,3365,3365,3365,3365,0
20230630,152200,101711340,3365,3365,3365,3365,0
20230630,152100,101711340,3365,3365,3365,3365,0
20230630,152000,101711340,3365,3365,3365,3365,0
20230630,151900,101711340,3365,3365,3365,3365,51
20230630,151800,101539725,3380,3380,3380,3380,0
20230630,151700,101539725,3380,3380,3380,3380,0
20230630,151600,101539725,3380,3380,3380,3380,6
20230630,151500,101519445,3380,3380,3380,3380,4
20230630,151400,101505925,3400,3400,3400,3400,0
20230630,151300,101505925,3400,3375,3400,3375,140
20230630,151200,101032465,3385,3375,3385,3375,122
20230630,151100,100620030,3400,3400,3400,3400,0
20230630,151000,100620030,3400,3375,3400,3365,137
20230630,150900,100158330,3400,3400,3400,3400,0
20230630,150800,100158330,3400,3400,3400,3400,0
20230630,150700,100158330,3400,3400,3400,3400,0
20230630,150600,100158330,3400,3385,3400,3370,3044
20230630,150500,89889430,3415,3415,3415,3415,0
20230630,150400,89889430,3415,3415,3415,3415,0
20230630,150300,89889430,3415,3415,3415,3415,0
20230630,150200,89889430,3415,3415,3415,3415,3
20230630,150100,89879185,3380,3390,3390,3380,146
20230630,150000,89384955,3420,3415,3420,3415,36
20230630,145900,89261870,3420,3420,3420,3420,0
20230630,145800,89261870,3420,3420,3420,3420,0
20230630,145700,89261870,3420,3420,3420,3420,0
20230630,145600,89261870,3420,3420,3420,3420,0
20230630,145500,89261870,3420,3420,3420,3420,0
20230630,145400,89261870,3420,3420,3420,3420,0
20230630,145300,89261870,3420,3420,3420,3420,0
20230630,145200,89261870,3420,3415,3420,3415,420
20230630,145100,87826185,3390,3390,3390,3390,0
20230630,145000,87826185,3390,3390,3390,3390,0
20230630,144900,87826185,3390,3390,3390,3390,1
20230630,144800,87822795,3410,3410,3410,3410,0
20230630,144700,87822795,3410,3410,3410,3410,0
20230630,144600,87822795,3410,3410,3410,3410,0
20230630,144500,87822795,3410,3410,3410,3410,0
20230630,144400,87822795,3410,3410,3410,3410,0
20230630,144300,87822795,3410,3410,3410,3410,300
20230630,144200,86799795,3410,3410,3410,3410,0
20230630,144100,86799795,3410,3410,3410,3410,0
20230630,144000,86799795,3410,3410,3410,3410,0
20230630,143900,86799795,3410,3410,3410,3410,0
20230630,143800,86799795,3410,3410,3410,3410,0
20230630,143700,86799795,3410,3410,3410,3410,4
20230630,143600,86786155,3385,3385,3385,3385,0
20230630,143500,86786155,3385,3385,3385,3385,160
20230630,143400,86244555,3390,3390,3390,3390,160
20230630,143300,85702155,3410,3410,3410,3410,2
20230630,143200,85695335,3410,3410,3410,3410,58
20230630,143100,85497555,3410,3410,3410,3410,0
20230630,143000,85497555,3410,3410,3410,3410,0
20230630,142900,85497555,3410,3410,3410,3410,0
20230630,142800,85497555,3410,3410,3410,3410,0
20230630,142700,85497555,3410,3410,3410,3410,0
20230630,142600,85497555,3410,3410,3410,3410,44
20230630,142500,85347515,3410,3410,3410,3410,0
20230630,142400,85347515,3410,3410,3410,3410,0
20230630,142300,85347515,3410,3410,3410,3410,0
20230630,142200,85347515,3410,3410,3410,3410,0
20230630,142100,85347515,3410,3405,3410,3405,20
20230630,142000,85279320,3395,3395,3395,3395,0
20230630,141900,85279320,3395,3395,3395,3395,147
20230630,141800,84780255,3395,3395,3395,3395,0
20230630,141700,84780255,3395,3395,3395,3395,1
20230630,141600,84776860,3390,3390,3390,3390,0
20230630,141500,84776860,3390,3390,3390,3390,0
20230630,141400,84776860,3390,3390,3390,3390,0
20230630,141300,84776860,3390,3390,3390,3390,0
20230630,141200,84776860,3390,3390,3390,3390,0
20230630,141100,84776860,3390,3390,3390,3390,0
20230630,141000,84776860,3390,3390,3390,3390,0
20230630,140900,84776860,3390,3390,3390,3390,0
20230630,140800,84776860,3390,3390,3390,3390,14
20230630,140700,84729400,3390,3390,3390,3390,0
20230630,140600,84729400,3390,3390,3390,3390,0
20230630,140500,84729400,3390,3390,3390,3390,0
20230630,140400,84729400,3390,3390,3390,3390,44
20230630,140300,84580240,3395,3395,3395,3395,0
20230630,140200,84580240,3395,3395,3395,3395,0
20230630,140100,84580240,3395,3395,3395,3395,0
20230630,140000,84580240,3395,3395,3395,3395,0
20230630,135900,84580240,3395,3395,3395,3395,0
20230630,135800,84580240,3395,3395,3395,3395,0
20230630,135700,84580240,3395,3395,3395,3395,0
20230630,135600,84580240,3395,3395,3395,3395,0
20230630,135500,84580240,3395,3395,3395,3395,0
20230630,135400,84580240,3395,3395,3395,3395,0
20230630,135300,84580240,3395,3395,3395,3395,0
20230630,135200,84580240,3395,3395,3395,3395,0
20230630,135100,84580240,3395,3395,3395,3395,0
20230630,135000,84580240,3395,3395,3395,3395,0
20230630,134900,84580240,3395,3395,3395,3395,0
20230630,134800,84580240,3395,3395,3395,3395,0
20230630,134700,84580240,3395,3395,3395,3395,0
20230630,134600,84580240,3395,3395,3395,3395,0
20230630,134500,84580240,3395,3395,3395,3395,0
20230630,134400,84580240,3395,3395,3395,3395,0
20230630,134300,84580240,3395,3395,3395,3395,48
20230630,134200,84417280,3395,3395,3395,3395,0
20230630,134100,84417280,3395,3395,3395,3395,0
20230630,134000,84417280,3395,3395,3395,3395,0
20230630,133900,84417280,3395,3395,3395,3395,12
20230630,133800,84376540,3385,3385,3385,3385,0
20230630,133700,84376540,3385,3385,3385,3385,26
20230630,133600,84288530,3395,3395,3395,3395,0
20230630,133500,84288530,3395,3395,3395,3395,0
20230630,133400,84288530,3395,3395,3395,3395,0
20230630,133300,84288530,3395,3395,3395,3395,0
20230630,133200,84288530,3395,3395,3395,3395,0
20230630,133100,84288530,3395,3395,3395,3395,0
20230630,133000,84288530,3395,3395,3395,3395,0
20230630,132900,84288530,3395,3395,3395,3395,0
20230630,132800,84288530,3395,3395,3395,3395,0
20230630,132700,84288530,3395,3395,3395,3395,0
20230630,132600,84288530,3395,3395,3395,3395,0
20230630,132500,84288530,3395,3395,3395,3395,0
20230630,132400,84288530,3395,3395,3395,3395,0
20230630,132300,84288530,3395,3395,3395,3395,0
20230630,132200,84288530,3395,3395,3395,3395,0
20230630,132100,84288530,3395,3395,3395,3395,0
20230630,132000,84288530,3395,3395,3395,3395,0
20230630,131900,84288530,3395,3395,3395,3395,0
20230630,131800,84288530,3395,3395,3395,3395,0
20230630,131700,84288530,3395,3395,3395,3395,0
20230630,131600,84288530,3395,3395,3395,3395,0
20230630,131500,84288530,3395,3395,3395,3395,0
20230630,131400,84288530,3395,3395,3395,3395,0
20230630,131300,84288530,3395,3395,3395,3395,0
20230630,131200,84288530,3395,3395,3395,3395,0
20230630,131100,84288530,3395,3395,3395,3395,0
20230630,131000,84288530,3395,3395,3395,3395,0
20230630,130900,84288530,3395,3395,3395,3395,0
20230630,130800,84288530,3395,3395,3395,3395,0
20230630,130700,84288530,3395,3395,3395,3395,18
20230630,130600,84227420,3395,3395,3395,3395,0
20230630,130500,84227420,3395,3395,3395,3395,43
20230630,130400,84081435,3395,3395,3395,3395,0
20230630,130300,84081435,3395,3390,3395,3390,6
20230630,130200,84061070,3370,3375,3375,3370,139
20230630,130100,83592530,3380,3380,3380,3380,0
20230630,130000,83592530,3380,3380,3380,3380,25
20230630,125900,83508030,3380,3380,3380,3380,0
20230630,125800,83508030,3380,3380,3380,3380,0
20230630,125700,83508030,3380,3380,3380,3380,0
20230630,125600,83508030,3380,3380,3380,3380,0
20230630,125500,83508030,3380,3380,3380,3380,369
20230630,125400,82260810,3370,3370,3370,3370,0
20230630,125300,82260810,3370,3370,3370,3370,0
20230630,125200,82260810,3370,3370,3370,3370,0
20230630,125100,82260810,3370,3370,3370,3370,0
20230630,125000,82260810,3370,3370,3370,3370,0
20230630,124900,82260810,3370,3370,3370,3370,0
20230630,124800,82260810,3370,3370,3370,3370,0
20230630,124700,82260810,3370,3370,3370,3370,0
20230630,124600,82260810,3370,3370,3370,3370,0
20230630,124500,82260810,3370,3370,3370,3370,0
20230630,124400,82260810,3370,3370,3370,3370,0
20230630,124300,82260810,3370,3370,3370,3370,0
20230630,124200,82260810,3370,3370,3370,3370,9
20230630,124100,82230480,3370,3370,3370,3370,0
20230630,124000,82230480,3370,3370,3370,3370,0
20230630,123900,82230480,3370,3370,3370,3370,0
20230630,123800,82230480,3370,3370,3370,3370,0
20230630,123700,82230480,3370,3370,3370,3370,37
20230630,123600,82105790,3370,3370,3370,3370,0
20230630,123500,82105790,3370,3370,3370,3370,121
20230630,123400,81698020,3380,3380,3380,3380,0
20230630,123300,81698020,3380,3380,3380,3380,0
20230630,123200,81698020,3380,3380,3380,3380,18
20230630,123100,81637180,3380,3380,3380,3380,0
20230630,123000,81637180,3380,3380,3380,3380,0
20230630,122900,81637180,3380,3380,3380,3380,0
20230630,122800,81637180,3380,3380,3380,3380,0
20230630,122700,81637180,3380,3380,3380,3380,0
20230630,122600,81637180,3380,3380,3380,3380,0
20230630,122500,81637180,3380,3380,3380,3380,0
20230630,122400,81637180,3380,3380,3380,3380,0
20230630,122300,81637180,3380,3380,3380,3380,0
20230630,122200,81637180,3380,3380,3380,3380,0
20230630,122100,81637180,3380,3380,3380,3380,0
20230630,122000,81637180,3380,3380,3380,3380,0
20230630,121900,81637180,3380,3380,3380,3380,0
20230630,121800,81637180,3380,3380,3380,3380,0
20230630,121700,81637180,3380,3380,3380,3380,0
20230630,121600,81637180,3380,3380,3380,3380,45
20230630,121500,81485080,3375,3375,3375,3375,184
20230630,121400,80864080,3380,3380,3380,3380,0
20230630,121300,80864080,3380,3380,3380,3380,0
20230630,121200,80864080,3380,3380,3380,3380,0
20230630,121100,80864080,3380,3380,3380,3380,0
20230630,121000,80864080,3380,3380,3380,3380,3
20230630,120900,80853940,3380,3380,3380,3380,26
20230630,120800,80766060,3375,3375,3375,3375,68
20230630,120700,80536560,3375,3375,3375,3375,0
20230630,120600,80536560,3375,3375,3375,3375,0
20230630,120500,80536560,3375,3375,3375,3375,189
20230630,120400,79898685,3375,3375,3375,3375,0
20230630,120300,79898685,3375,3375,3375,3375,290
20230630,120200,78919935,3375,3375,3375,3375,0
20230630,120100,78919935,3375,3375,3375,3375,0
20230630,120000,78919935,3375,3380,3380,3375,23
20230630,115900,78842295,3375,3375,3375,3375,76
20230630,115800,78585795,3380,3375,3380,3375,135
20230630,115700,78130100,3380,3380,3380,3380,0
20230630,115600,78130100,3380,3380,3380,3380,90
20230630,115500,77825900,3375,3375,3375,3375,67
20230630,115400,77599775,3380,3380,3380,3380,0
20230630,115300,77599775,3380,3380,3380,3380,0
20230630,115200,77599775,3380,3380,3380,3380,68
20230630,115100,77369935,3380,3380,3380,3380,0
20230630,115000,77369935,3380,3380,3380,3380,0
20230630,114900,77369935,3380,3380,3380,3380,0
20230630,114800,77369935,3380,3375,3380,3375,204
20230630,114700,76680695,3380,3375,3380,3375,324
20230630,114600,75586205,3385,3385,3385,3385,4
20230630,114500,75572665,3380,3380,3380,3380,0
20230630,114400,75572665,3380,3380,3380,3380,2
20230630,114300,75565905,3395,3395,3395,3395,0
20230630,114200,75565905,3395,3395,3395,3395,0
20230630,114100,75565905,3395,3395,3395,3395,111
20230630,114000,75189060,3395,3395,3395,3395,0
20230630,113900,75189060,3395,3395,3395,3395,0
20230630,113800,75189060,3395,3395,3395,3395,0
20230630,113700,75189060,3395,3390,3395,3390,75
20230630,113600,74934560,3390,3390,3390,3390,0
20230630,113500,74934560,3390,3390,3390,3390,0
20230630,113400,74934560,3390,3390,3390,3390,0
20230630,113300,74934560,3390,3390,3390,3390,0
20230630,113200,74934560,3390,3390,3390,3390,3
20230630,113100,74924390,3390,3390,3390,3390,0
20230630,113000,74924390,3390,3390,3390,3390,0
20230630,112900,74924390,3390,3390,3390,3390,0
20230630,112800,74924390,3390,3390,3390,3390,0
20230630,112700,74924390,3390,3390,3390,3390,0
20230630,112600,74924390,3390,3390,3390,3390,0
20230630,112500,74924390,3390,3390,3390,3390,0
20230630,112400,74924390,3390,3390,3390,3390,0
20230630,112300,74924390,3390,3390,3390,3390,0
20230630,112200,74924390,3390,3390,3390,3390,0
20230630,112100,74924390,3390,3390,3390,3390,0
20230630,112000,74924390,3390,3375,3390,3375,2
20230630,111900,74917625,3390,3390,3390,3390,0
20230630,111800,74917625,3390,3390,3390,3390,0
20230630,111700,74917625,3390,3390,3390,3390,0
20230630,111600,74917625,3390,3390,3390,3390,0
20230630,111500,74917625,3390,3390,3390,3390,0
20230630,111400,74917625,3390,3390,3390,3390,0
20230630,111300,74917625,3390,3390,3390,3390,0
20230630,111200,74917625,3390,3390,3390,3390,1
20230630,111100,74914235,3395,3395,3395,3395,0
20230630,111000,74914235,3395,3395,3395,3395,0
20230630,110900,74914235,3395,3395,3395,3395,0
20230630,110800,74914235,3395,3395,3395,3395,0
20230630,110700,74914235,3395,3395,3395,3395,0
20230630,110600,74914235,3395,3395,3395,3395,0
20230630,110500,74914235,3395,3395,3395,3395,0
20230630,110400,74914235,3395,3395,3395,3395,0
20230630,110300,74914235,3395,3395,3395,3395,0
20230630,110200,74914235,3395,3395,3395,3395,0
20230630,110100,74914235,3395,3395,3395,3395,0
20230630,110000,74914235,3395,3395,3395,3395,0
20230630,105900,74914235,3395,3395,3395,3395,0
20230630,105800,74914235,3395,3395,3395,3395,0
20230630,105700,74914235,3395,3395,3395,3395,0
20230630,105600,74914235,3395,3395,3395,3395,0
20230630,105500,74914235,3395,3395,3395,3395,0
20230630,105400,74914235,3395,3395,3395,3395,0
20230630,105300,74914235,3395,3395,3395,3395,0
20230630,105200,74914235,3395,3395,3395,3395,0
20230630,105100,74914235,3395,3395,3395,3395,0
20230630,105000,74914235,3395,3395,3395,3395,0
20230630,104900,74914235,3395,3395,3395,3395,0
20230630,104800,74914235,3395,3395,3395,3395,0
20230630,104700,74914235,3395,3395,3395,3395,0
20230630,104600,74914235,3395,3395,3395,3395,0
20230630,104500,74914235,3395,3395,3395,3395,0
20230630,104400,74914235,3395,3395,3395,3395,0
20230630,104300,74914235,3395,3395,3395,3395,0
20230630,104200,74914235,3395,3395,3395,3395,0
20230630,104100,74914235,3395,3395,3395,3395,0
20230630,104000,74914235,3395,3395,3395,3395,0
20230630,103900,74914235,3395,3375,3395,3375,172
20230630,103800,74331535,3395,3395,3395,3395,0
20230630,103700,74331535,3395,3395,3395,3395,1
20230630,103600,74328140,3395,3395,3395,3395,0
20230630,103500,74328140,3395,3395,3395,3395,0
20230630,103400,74328140,3395,3395,3395,3395,3
20230630,103300,74317955,3395,3395,3395,3395,0
20230630,103200,74317955,3395,3395,3395,3395,4
20230630,103100,74304375,3400,3380,3400,3355,926
20230630,103000,71186420,3400,3400,3400,3400,0
20230630,102900,71186420,3400,3400,3400,3400,0
20230630,102800,71186420,3400,3400,3400,3400,0
20230630,102700,71186420,3400,3400,3400,3400,28
20230630,102600,71091220,3410,3410,3410,3410,0
20230630,102500,71091220,3410,3410,3410,3410,29
20230630,102400,70992330,3410,3410,3410,3410,0
20230630,102300,70992330,3410,3410,3410,3410,0
20230630,102200,70992330,3410,3410,3410,3410,0
20230630,102100,70992330,3410,3405,3410,3405,31
20230630,102000,70886655,3400,3400,3400,3400,8
20230630,101900,70859455,3410,3385,3410,3385,12
20230630,101800,70818735,3385,3385,3410,3385,388
20230630,101700,69505030,3415,3415,3415,3415,0
20230630,101600,69505030,3415,3415,3415,3415,0
20230630,101500,69505030,3415,3415,3415,3415,2
20230630,101400,69498200,3375,3400,3400,3375,102
20230630,101300,69152470,3415,3400,3415,3400,299
20230630,101200,68135510,3400,3400,3400,3400,0
20230630,101100,68135510,3400,3400,3405,3400,712
20230630,101000,65714660,3405,3405,3405,3405,18
20230630,100900,65653370,3400,3400,3400,3400,0
20230630,100800,65653370,3400,3400,3400,3400,1
20230630,100700,65649970,3405,3405,3405,3405,0
20230630,100600,65649970,3405,3405,3405,3405,0
20230630,100500,65649970,3405,3405,3405,3405,0
20230630,100400,65649970,3405,3405,3405,3405,0
20230630,100300,65649970,3405,3405,3405,3405,0
20230630,100200,65649970,3405,3405,3405,3405,11
20230630,100100,65612515,3380,3380,3380,3380,794
20230630,100000,62928795,3380,3380,3380,3380,0
20230630,095900,62928795,3380,3380,3380,3380,117
20230630,095800,62533335,3400,3400,3400,3400,0
20230630,095700,62533335,3400,3400,3400,3400,0
20230630,095600,62533335,3400,3380,3400,3380,44
20230630,095500,62384280,3370,3375,3375,3370,66
20230630,095400,62161545,3410,3395,3410,3395,63
20230630,095300,61947615,3395,3395,3395,3395,31
20230630,095200,61842370,3365,3385,3385,3365,1000
20230630,095100,58464600,3385,3385,3385,3385,0
20230630,095000,58464600,3385,3385,3385,3385,529
20230630,094900,56673935,3385,3385,3385,3385,0
20230630,094800,56673935,3385,3385,3385,3385,0
20230630,094700,56673935,3385,3385,3385,3385,0
20230630,094600,56673935,3385,3380,3385,3380,306
20230630,094500,55639625,3395,3395,3395,3395,0
20230630,094400,55639625,3395,3395,3395,3395,0
20230630,094300,55639625,3395,3395,3395,3395,0
20230630,094200,55639625,3395,3395,3395,3395,0
20230630,094100,55639625,3395,3395,3395,3395,0
20230630,094000,55639625,3395,3380,3395,3380,373
20230630,093900,54378635,3360,3360,3360,3360,23
20230630,093800,54301355,3380,3380,3380,3380,0
20230630,093700,54301355,3380,3355,3380,3330,1933
20230630,093600,47833380,3360,3370,3370,3360,2580
20230630,093500,39162860,3385,3385,3385,3385,0
20230630,093400,39162860,3385,3385,3385,3385,0
20230630,093300,39162860,3385,3385,3385,3385,0
20230630,093200,39162860,3385,3385,3385,3385,0
20230630,093100,39162860,3385,3385,3385,3385,2
20230630,093000,39156090,3385,3370,3385,3370,264
20230630,092900,38264780,3365,3365,3365,3365,36
20230630,092800,38143640,3375,3365,3375,3365,2
20230630,092700,38136900,3375,3375,3375,3375,600
20230630,092600,36111900,3380,3380,3380,3380,10
20230630,092500,36078100,3375,3375,3375,3375,0
20230630,092400,36078100,3375,3375,3375,3375,0
20230630,092300,36078100,3375,3375,3375,3375,220
20230630,092200,35335600,3375,3370,3375,3370,300
20230630,092100,34323715,3365,3365,3365,3365,500
20230630,092000,32641215,3365,3360,3365,3360,192
20230630,091900,31995275,3365,3370,3370,3365,1186
20230630,091800,28000335,3370,3375,3375,3370,41
20230630,091700,27862160,3380,3380,3380,3380,5
20230630,091600,27845260,3380,3380,3380,3380,0
20230630,091500,27845260,3380,3375,3380,3370,654
20230630,091400,25638885,3375,3375,3410,3375,293
20230630,091300,24648590,3390,3390,3390,3390,0
20230630,091200,24648590,3390,3390,3390,3390,0
20230630,091100,24648590,3390,3400,3400,3365,1842
20230630,091000,18417095,3400,3405,3405,3400,2505
20230630,090900,9895070,3405,3405,3405,3405,10
20230630,090800,9861020,3405,3405,3405,3405,20
20230630,090700,9792920,3420,3420,3420,3420,0
20230630,090600,9792920,3420,3420,3420,3420,0
20230630,090500,9792920,3420,3420,3420,3420,3
20230630,090400,9782660,3415,3415,3415,3415,1000
20230630,090300,6367660,3415,3415,3415,3415,0
20230630,090200,6367660,3415,3415,3415,3415,2
20230630,090100,6360830,3405,3415,3415,3405,378
20230630,090000,5073520,3405,3400,3405,3400,1492