KissMeData/077970/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193400,1085504860,14220,14220,14220,14220,652
20230630,193300,1085504860,14220,14220,14220,14220,0
20230630,193200,1085504860,14220,14220,14220,14220,0
20230630,193100,1085504860,14220,14220,14220,14220,0
20230630,193000,1085504860,14220,14220,14220,14220,0
20230630,192900,1085504860,14220,14220,14220,14220,0
20230630,192800,1085504860,14220,14220,14220,14220,0
20230630,192700,1085504860,14220,14220,14220,14220,0
20230630,192600,1085504860,14220,14220,14220,14220,0
20230630,192500,1085504860,14220,14220,14220,14220,0
20230630,192400,1085504860,14220,14220,14220,14220,0
20230630,192300,1085504860,14220,14220,14220,14220,0
20230630,192200,1085504860,14220,14220,14220,14220,0
20230630,192100,1085504860,14220,14220,14220,14220,0
20230630,192000,1085504860,14220,14220,14220,14220,0
20230630,191900,1085504860,14220,14220,14220,14220,0
20230630,191800,1085504860,14220,14220,14220,14220,0
20230630,191700,1085504860,14220,14220,14220,14220,0
20230630,191600,1085504860,14220,14220,14220,14220,0
20230630,191500,1085504860,14220,14220,14220,14220,0
20230630,191400,1085504860,14220,14220,14220,14220,0
20230630,191300,1085504860,14220,14220,14220,14220,0
20230630,191200,1085504860,14220,14220,14220,14220,0
20230630,191100,1085504860,14220,14220,14220,14220,0
20230630,191000,1085504860,14220,14220,14220,14220,0
20230630,190900,1085504860,14220,14220,14220,14220,0
20230630,190800,1085504860,14220,14220,14220,14220,0
20230630,190700,1085504860,14220,14220,14220,14220,0
20230630,190600,1085504860,14220,14220,14220,14220,0
20230630,190500,1085504860,14220,14220,14220,14220,0
20230630,190400,1085504860,14220,14220,14220,14220,652
20230630,190300,1085504860,14220,14220,14220,14220,0
20230630,190200,1085504860,14220,14220,14220,14220,0
20230630,190100,1085504860,14220,14220,14220,14220,0
20230630,190000,1085504860,14220,14220,14220,14220,0
20230630,185900,1085504860,14220,14220,14220,14220,0
20230630,185800,1085504860,14220,14220,14220,14220,0
20230630,185700,1085504860,14220,14220,14220,14220,0
20230630,185600,1085504860,14220,14220,14220,14220,0
20230630,185500,1085504860,14220,14220,14220,14220,0
20230630,185400,1085504860,14220,14220,14220,14220,0
20230630,185300,1085504860,14220,14220,14220,14220,0
20230630,185200,1085504860,14220,14220,14220,14220,0
20230630,185100,1085504860,14220,14220,14220,14220,0
20230630,185000,1085504860,14220,14220,14220,14220,0
20230630,184900,1085504860,14220,14220,14220,14220,0
20230630,184800,1085504860,14220,14220,14220,14220,0
20230630,184700,1085504860,14220,14220,14220,14220,0
20230630,184600,1085504860,14220,14220,14220,14220,0
20230630,184500,1085504860,14220,14220,14220,14220,0
20230630,184400,1085504860,14220,14220,14220,14220,0
20230630,184300,1085504860,14220,14220,14220,14220,0
20230630,184200,1085504860,14220,14220,14220,14220,0
20230630,184100,1085504860,14220,14220,14220,14220,0
20230630,184000,1085504860,14220,14220,14220,14220,0
20230630,183900,1085504860,14220,14220,14220,14220,0
20230630,183800,1085504860,14220,14220,14220,14220,0
20230630,183700,1085504860,14220,14220,14220,14220,0
20230630,183600,1085504860,14220,14220,14220,14220,0
20230630,183500,1085504860,14220,14220,14220,14220,0
20230630,183400,1085504860,14220,14220,14220,14220,652
20230630,183300,1085504860,14220,14220,14220,14220,0
20230630,183200,1085504860,14220,14220,14220,14220,0
20230630,183100,1085504860,14220,14220,14220,14220,0
20230630,183000,1085504860,14220,14220,14220,14220,0
20230630,182900,1085504860,14220,14220,14220,14220,0
20230630,182800,1085504860,14220,14220,14220,14220,0
20230630,182700,1085504860,14220,14220,14220,14220,0
20230630,182600,1085504860,14220,14220,14220,14220,0
20230630,182500,1085504860,14220,14220,14220,14220,0
20230630,182400,1085504860,14220,14220,14220,14220,0
20230630,182300,1085504860,14220,14220,14220,14220,0
20230630,182200,1085504860,14220,14220,14220,14220,0
20230630,182100,1085504860,14220,14220,14220,14220,0
20230630,182000,1085504860,14220,14220,14220,14220,0
20230630,181900,1085504860,14220,14220,14220,14220,0
20230630,181800,1085504860,14220,14220,14220,14220,0
20230630,181700,1085504860,14220,14220,14220,14220,0
20230630,181600,1085504860,14220,14220,14220,14220,0
20230630,181500,1085504860,14220,14220,14220,14220,0
20230630,181400,1085504860,14220,14220,14220,14220,0
20230630,181300,1085504860,14220,14220,14220,14220,0
20230630,181200,1085504860,14220,14220,14220,14220,0
20230630,181100,1085504860,14220,14220,14220,14220,0
20230630,181000,1085504860,14220,14220,14220,14220,0
20230630,180900,1085504860,14220,14220,14220,14220,0
20230630,180800,1085504860,14220,14220,14220,14220,0
20230630,180700,1085504860,14220,14220,14220,14220,0
20230630,180600,1085504860,14220,14220,14220,14220,0
20230630,180500,1085504860,14220,14220,14220,14220,0
20230630,180400,1085504860,14220,14220,14220,14220,652
20230630,180300,1085504860,14220,14220,14220,14220,0
20230630,180200,1085504860,14220,14220,14220,14220,0
20230630,180100,1085504860,14220,14220,14220,14220,0
20230630,180000,1085504860,14220,14220,14220,14220,0
20230630,175900,1085504860,14220,14220,14220,14220,0
20230630,175800,1085504860,14220,14220,14220,14220,0
20230630,175700,1085504860,14220,14220,14220,14220,0
20230630,175600,1085504860,14220,14220,14220,14220,0
20230630,175500,1085504860,14220,14220,14220,14220,0
20230630,175400,1085504860,14220,14220,14220,14220,0
20230630,175300,1085504860,14220,14220,14220,14220,0
20230630,175200,1085504860,14220,14220,14220,14220,0
20230630,175100,1085504860,14220,14220,14220,14220,0
20230630,175000,1085504860,14220,14220,14220,14220,0
20230630,174900,1085504860,14220,14220,14220,14220,0
20230630,174800,1085504860,14220,14220,14220,14220,0
20230630,174700,1085504860,14220,14220,14220,14220,0
20230630,174600,1085504860,14220,14220,14220,14220,0
20230630,174500,1085504860,14220,14220,14220,14220,0
20230630,174400,1085504860,14220,14220,14220,14220,0
20230630,174300,1085504860,14220,14220,14220,14220,0
20230630,174200,1085504860,14220,14220,14220,14220,0
20230630,174100,1085504860,14220,14220,14220,14220,0
20230630,174000,1085504860,14220,14220,14220,14220,0
20230630,173900,1085504860,14220,14220,14220,14220,0
20230630,173800,1085504860,14220,14220,14220,14220,0
20230630,173700,1085504860,14220,14220,14220,14220,0
20230630,173600,1085504860,14220,14220,14220,14220,0
20230630,173500,1085504860,14220,14220,14220,14220,0
20230630,173400,1085504860,14220,14220,14220,14220,652
20230630,173300,1085504860,14220,14220,14220,14220,0
20230630,173200,1085504860,14220,14220,14220,14220,0
20230630,173100,1085504860,14220,14220,14220,14220,0
20230630,173000,1085504860,14220,14220,14220,14220,0
20230630,172900,1085504860,14220,14220,14220,14220,0
20230630,172800,1085504860,14220,14220,14220,14220,0
20230630,172700,1085504860,14220,14220,14220,14220,0
20230630,172600,1085504860,14220,14220,14220,14220,0
20230630,172500,1085504860,14220,14220,14220,14220,0
20230630,172400,1085504860,14220,14220,14220,14220,0
20230630,172300,1085504860,14220,14220,14220,14220,0
20230630,172200,1085504860,14220,14220,14220,14220,0
20230630,172100,1085504860,14220,14220,14220,14220,0
20230630,172000,1085504860,14220,14220,14220,14220,0
20230630,171900,1085504860,14220,14220,14220,14220,0
20230630,171800,1085504860,14220,14220,14220,14220,0
20230630,171700,1085504860,14220,14220,14220,14220,0
20230630,171600,1085504860,14220,14220,14220,14220,0
20230630,171500,1085504860,14220,14220,14220,14220,0
20230630,171400,1085504860,14220,14220,14220,14220,0
20230630,171300,1085504860,14220,14220,14220,14220,0
20230630,171200,1085504860,14220,14220,14220,14220,0
20230630,171100,1085504860,14220,14220,14220,14220,0
20230630,171000,1085504860,14220,14220,14220,14220,0
20230630,170900,1085504860,14220,14220,14220,14220,0
20230630,170800,1085504860,14220,14220,14220,14220,0
20230630,170700,1085504860,14220,14220,14220,14220,0
20230630,170600,1085504860,14220,14220,14220,14220,0
20230630,170500,1085504860,14220,14220,14220,14220,0
20230630,170400,1085504860,14220,14220,14220,14220,652
20230630,170300,1085504860,14220,14220,14220,14220,0
20230630,170200,1085504860,14220,14220,14220,14220,0
20230630,170100,1085504860,14220,14220,14220,14220,0
20230630,170000,1085504860,14220,14220,14220,14220,0
20230630,165900,1085504860,14220,14220,14220,14220,0
20230630,165800,1085504860,14220,14220,14220,14220,0
20230630,165700,1085504860,14220,14220,14220,14220,0
20230630,165600,1085504860,14220,14220,14220,14220,0
20230630,165500,1085504860,14220,14220,14220,14220,0
20230630,165400,1085504860,14220,14220,14220,14220,0
20230630,165300,1085504860,14220,14220,14220,14220,0
20230630,165200,1085504860,14220,14220,14220,14220,0
20230630,165100,1085504860,14220,14220,14220,14220,0
20230630,165000,1085504860,14220,14220,14220,14220,0
20230630,164900,1085504860,14220,14220,14220,14220,0
20230630,164800,1085504860,14220,14220,14220,14220,0
20230630,164700,1085504860,14220,14220,14220,14220,0
20230630,164600,1085504860,14220,14220,14220,14220,0
20230630,164500,1085504860,14220,14220,14220,14220,0
20230630,164400,1085504860,14220,14220,14220,14220,0
20230630,164300,1085504860,14220,14220,14220,14220,0
20230630,164200,1085504860,14220,14220,14220,14220,0
20230630,164100,1085504860,14220,14220,14220,14220,0
20230630,164000,1085504860,14220,14220,14220,14220,0
20230630,163900,1085504860,14220,14220,14220,14220,0
20230630,163800,1085504860,14220,14220,14220,14220,0
20230630,163700,1085504860,14220,14220,14220,14220,0
20230630,163600,1085504860,14220,14220,14220,14220,0
20230630,163500,1085504860,14220,14220,14220,14220,0
20230630,163400,1085504860,14220,14220,14220,14220,652
20230630,163300,1085504860,14220,14220,14220,14220,0
20230630,163200,1085504860,14220,14220,14220,14220,0
20230630,163100,1085504860,14220,14220,14220,14220,0
20230630,163000,1085504860,14220,14220,14220,14220,0
20230630,162900,1085504860,14220,14220,14220,14220,0
20230630,162800,1085504860,14220,14220,14220,14220,0
20230630,162700,1085504860,14220,14220,14220,14220,0
20230630,162600,1085504860,14220,14220,14220,14220,0
20230630,162500,1085504860,14220,14220,14220,14220,0
20230630,162400,1085504860,14220,14220,14220,14220,0
20230630,162300,1085504860,14220,14220,14220,14220,0
20230630,162200,1085504860,14220,14220,14220,14220,0
20230630,162100,1085504860,14220,14220,14220,14220,0
20230630,162000,1085504860,14220,14220,14220,14220,0
20230630,161900,1085504860,14220,14220,14220,14220,0
20230630,161800,1085504860,14220,14220,14220,14220,0
20230630,161700,1085504860,14220,14220,14220,14220,0
20230630,161600,1085504860,14220,14220,14220,14220,0
20230630,161500,1085504860,14220,14220,14220,14220,0
20230630,161400,1085504860,14220,14220,14220,14220,0
20230630,161300,1085504860,14220,14220,14220,14220,0
20230630,161200,1085504860,14220,14220,14220,14220,0
20230630,161100,1085504860,14220,14220,14220,14220,0
20230630,161000,1085504860,14220,14220,14220,14220,0
20230630,160900,1085504860,14220,14220,14220,14220,0
20230630,160800,1085504860,14220,14220,14220,14220,0
20230630,160700,1085504860,14220,14220,14220,14220,0
20230630,160600,1085504860,14220,14220,14220,14220,0
20230630,160500,1085504860,14220,14220,14220,14220,0
20230630,160400,1085504860,14220,14220,14220,14220,652
20230630,160300,1085504860,14220,14220,14220,14220,0
20230630,160200,1085504860,14220,14220,14220,14220,0
20230630,160100,1085504860,14220,14220,14220,14220,0
20230630,160000,1085504860,14220,14220,14220,14220,0
20230630,155900,1085504860,14220,14220,14220,14220,0
20230630,155800,1085504860,14220,14220,14220,14220,0
20230630,155700,1085504860,14220,14220,14220,14220,0
20230630,155600,1085504860,14220,14220,14220,14220,0
20230630,155500,1085504860,14220,14220,14220,14220,0
20230630,155400,1085504860,14220,14220,14220,14220,0
20230630,155300,1085504860,14220,14220,14220,14220,0
20230630,155200,1085504860,14220,14220,14220,14220,0
20230630,155100,1085504860,14220,14220,14220,14220,0
20230630,155000,1085504860,14220,14220,14220,14220,0
20230630,154900,1085504860,14220,14220,14220,14220,0
20230630,154800,1085504860,14220,14220,14220,14220,0
20230630,154700,1085504860,14220,14220,14220,14220,0
20230630,154600,1085504860,14220,14220,14220,14220,0
20230630,154500,1085504860,14220,14220,14220,14220,0
20230630,154400,1085504860,14220,14220,14220,14220,0
20230630,154300,1085504860,14220,14220,14220,14220,0
20230630,154200,1085504860,14220,14220,14220,14220,0
20230630,154100,1085504860,14220,14220,14220,14220,0
20230630,154000,1085504860,14220,14220,14220,14220,0
20230630,153900,1085504860,14220,14220,14220,14220,0
20230630,153800,1085504860,14220,14220,14220,14220,0
20230630,153700,1085504860,14220,14220,14220,14220,0
20230630,153600,1085504860,14220,14220,14220,14220,0
20230630,153500,1085504860,14220,14220,14220,14220,0
20230630,153400,1085504860,14220,14220,14220,14220,652
20230630,153300,1085504860,14220,14220,14220,14220,0
20230630,153200,1085504860,14220,14220,14220,14220,0
20230630,153100,1085504860,14220,14220,14220,14220,0
20230630,153000,1085504860,14220,14220,14220,14220,652
20230630,152900,1076233420,14330,14330,14330,14330,0
20230630,152800,1076233420,14330,14330,14330,14330,0
20230630,152700,1076233420,14330,14330,14330,14330,0
20230630,152600,1076233420,14330,14330,14330,14330,0
20230630,152500,1076233420,14330,14330,14330,14330,0
20230630,152400,1076233420,14330,14330,14330,14330,0
20230630,152300,1076233420,14330,14330,14330,14330,0
20230630,152200,1076233420,14330,14330,14330,14330,0
20230630,152100,1076233420,14330,14330,14330,14330,0
20230630,152000,1076233420,14330,14330,14330,14330,0
20230630,151900,1076233420,14330,14320,14340,14320,517
20230630,151800,1068823760,14320,14320,14320,14320,0
20230630,151700,1068823760,14320,14230,14320,14230,231
20230630,151600,1065517600,14310,14310,14310,14310,2
20230630,151500,1065488980,14310,14310,14310,14310,7
20230630,151400,1065388810,14230,14230,14230,14230,0
20230630,151300,1065388810,14230,14230,14230,14230,20
20230630,151200,1065104210,14230,14230,14230,14230,11
20230630,151100,1064947680,14230,14230,14230,14230,0
20230630,151000,1064947680,14230,14230,14230,14230,654
20230630,150900,1055641260,14230,14230,14230,14230,0
20230630,150800,1055641260,14230,14230,14230,14230,0
20230630,150700,1055641260,14230,14250,14250,14230,136
20230630,150600,1053703690,14320,14320,14320,14320,14
20230630,150500,1053503210,14320,14320,14320,14320,0
20230630,150400,1053503210,14320,14320,14320,14320,0
20230630,150300,1053503210,14320,14320,14320,14320,0
20230630,150200,1053503210,14320,14320,14320,14320,0
20230630,150100,1053503210,14320,14320,14320,14320,19
20230630,150000,1053231130,14320,14320,14320,14320,26
20230630,145900,1052858810,14330,14330,14330,14330,0
20230630,145800,1052858810,14330,14330,14330,14330,3
20230630,145700,1052815820,14330,14330,14330,14330,0
20230630,145600,1052815820,14330,14330,14330,14330,2
20230630,145500,1052787160,14240,14240,14240,14240,0
20230630,145400,1052787160,14240,14240,14240,14240,0
20230630,145300,1052787160,14240,14240,14240,14240,0
20230630,145200,1052787160,14240,14240,14240,14240,0
20230630,145100,1052787160,14240,14250,14250,14240,3
20230630,145000,1052744420,14240,14240,14240,14240,0
20230630,144900,1052744420,14240,14240,14240,14240,200
20230630,144800,1049896420,14320,14320,14320,14320,0
20230630,144700,1049896420,14320,14320,14320,14320,6
20230630,144600,1049810500,14320,14320,14320,14320,4
20230630,144500,1049753220,14320,14320,14330,14320,113
20230630,144400,1048134990,14320,14320,14320,14320,0
20230630,144300,1048134990,14320,14320,14320,14320,0
20230630,144200,1048134990,14320,14310,14320,14310,291
20230630,144100,1043970490,14310,14310,14310,14310,7
20230630,144000,1043870320,14310,14240,14310,14240,205
20230630,143900,1040949720,14240,14240,14240,14240,1
20230630,143800,1040935480,14240,14240,14240,14240,369
20230630,143700,1035680920,14230,14230,14230,14230,21
20230630,143600,1035382090,14230,14340,14340,14220,102
20230630,143500,1033929540,14340,14290,14340,14260,338
20230630,143400,1029091050,14190,14190,14190,14190,0
20230630,143300,1029091050,14190,14190,14190,14190,0
20230630,143200,1029091050,14190,14190,14190,14190,0
20230630,143100,1029091050,14190,14190,14190,14190,0
20230630,143000,1029091050,14190,14190,14190,14190,0
20230630,142900,1029091050,14190,14190,14190,14190,0
20230630,142800,1029091050,14190,14200,14200,14190,117
20230630,142700,1027430700,14180,14230,14230,14180,200
20230630,142600,1024587760,14290,14290,14290,14290,0
20230630,142500,1024587760,14290,14290,14290,14290,0
20230630,142400,1024587760,14290,14290,14290,14290,0
20230630,142300,1024587760,14290,14290,14290,14290,16
20230630,142200,1024359120,14320,14270,14320,14270,189
20230630,142100,1021659260,14260,14190,14270,14190,270
20230630,142000,1017811620,14190,14190,14190,14190,10
20230630,141900,1017669720,14190,14200,14200,14190,12
20230630,141800,1017499430,14200,14200,14200,14200,140
20230630,141700,1015511430,14250,14240,14250,14240,164
20230630,141600,1013175870,14210,14210,14210,14210,1
20230630,141500,1013161660,14250,14250,14250,14250,1
20230630,141400,1013147410,14240,14240,14240,14240,0
20230630,141300,1013147410,14240,14220,14240,14210,690
20230630,141200,1003341010,14220,14220,14220,14220,10
20230630,141100,1003198810,14210,14220,14220,14210,676
20230630,141000,993591790,14210,14230,14230,14210,1000
20230630,140900,979378670,14330,14300,14330,14210,801
20230630,140800,967976230,14370,14370,14370,14370,0
20230630,140700,967976230,14370,14370,14370,14370,0
20230630,140600,967976230,14370,14370,14370,14370,28
20230630,140500,967573870,14380,14380,14380,14380,0
20230630,140400,967573870,14380,14380,14380,14380,0
20230630,140300,967573870,14380,14380,14380,14380,0
20230630,140200,967573870,14380,14380,14380,14380,10
20230630,140100,967430070,14290,14290,14290,14290,0
20230630,140000,967430070,14290,14290,14290,14290,0
20230630,135900,967430070,14290,14290,14290,14290,0
20230630,135800,967430070,14290,14290,14290,14290,0
20230630,135700,967430070,14290,14290,14290,14290,0
20230630,135600,967430070,14290,14290,14290,14290,0
20230630,135500,967430070,14290,14290,14290,14290,1
20230630,135400,967415780,14380,14370,14380,14370,404
20230630,135300,961606310,14380,14380,14380,14380,1
20230630,135200,961591930,14380,14380,14380,14380,0
20230630,135100,961591930,14380,14380,14380,14380,0
20230630,135000,961591930,14380,14380,14380,14380,0
20230630,134900,961591930,14380,14350,14380,14350,1157
20230630,134800,944976800,14360,14390,14390,14360,55
20230630,134700,944185500,14390,14390,14390,14390,30
20230630,134600,943753800,14360,14360,14360,14360,0
20230630,134500,943753800,14360,14340,14360,14340,121
20230630,134400,942017450,14260,14260,14260,14260,1
20230630,134300,942003190,14250,14300,14300,14250,50
20230630,134200,941289130,14300,14300,14300,14300,0
20230630,134100,941289130,14300,14300,14300,14300,0
20230630,134000,941289130,14300,14300,14300,14300,40
20230630,133900,940717130,14290,14290,14290,14290,0
20230630,133800,940717130,14290,14290,14290,14290,1
20230630,133700,940702840,14280,14280,14280,14280,60
20230630,133600,939846040,14280,14350,14350,14280,6
20230630,133500,939760010,14350,14350,14350,14350,3
20230630,133400,939716960,14350,14360,14360,14350,27
20230630,133300,939329310,14360,14360,14360,14360,30
20230630,133200,938898510,14360,14360,14360,14360,0
20230630,133100,938898510,14360,14360,14360,14360,0
20230630,133000,938898510,14360,14360,14360,14360,67
20230630,132900,937936390,14360,14360,14360,14360,70
20230630,132800,936931190,14200,14350,14350,14200,1400
20230630,132700,916954940,14330,14340,14340,14330,1700
20230630,132600,892592750,14340,14340,14340,14340,500
20230630,132500,885422750,14330,14330,14330,14330,0
20230630,132400,885422750,14330,14330,14330,14330,0
20230630,132300,885422750,14330,14330,14330,14330,0
20230630,132200,885422750,14330,14350,14360,14320,262
20230630,132100,881665190,14390,14390,14390,14390,5
20230630,132000,881593240,14410,14410,14410,14410,500
20230630,131900,874388240,14330,14330,14330,14330,0
20230630,131800,874388240,14330,14330,14330,14330,0
20230630,131700,874388240,14330,14330,14330,14330,21
20230630,131600,874087310,14340,14340,14340,14340,0
20230630,131500,874087310,14340,14340,14340,14340,0
20230630,131400,874087310,14340,14340,14340,14340,0
20230630,131300,874087310,14340,14350,14350,14340,1000
20230630,131200,859744320,14410,14410,14410,14410,0
20230630,131100,859744320,14410,14410,14410,14410,0
20230630,131000,859744320,14410,14410,14410,14410,27
20230630,130900,859355250,14440,14440,14440,14440,0
20230630,130800,859355250,14440,14440,14440,14440,3
20230630,130700,859311930,14410,14410,14410,14410,0
20230630,130600,859311930,14410,14410,14410,14410,1
20230630,130500,859297520,14410,14430,14430,14410,410
20230630,130400,853381720,14410,14410,14410,14410,0
20230630,130300,853381720,14410,14410,14410,14410,0
20230630,130200,853381720,14410,14410,14410,14410,0
20230630,130100,853381720,14410,14410,14410,14410,0
20230630,130000,853381720,14410,14410,14410,14410,87
20230630,125900,852128050,14410,14410,14410,14410,360
20230630,125800,846940450,14410,14410,14410,14410,320
20230630,125700,842329250,14410,14410,14410,14410,0
20230630,125600,842329250,14410,14410,14410,14410,0
20230630,125500,842329250,14410,14410,14410,14410,0
20230630,125400,842329250,14410,14440,14440,14410,233
20230630,125300,838964940,14400,14360,14400,14360,998
20230630,125200,824601280,14340,14340,14340,14340,0
20230630,125100,824601280,14340,14340,14340,14340,0
20230630,125000,824601280,14340,14340,14340,14340,1
20230630,124900,824586940,14370,14370,14370,14370,2
20230630,124800,824558200,14340,14340,14340,14340,12
20230630,124700,824386120,14340,14340,14340,14340,75
20230630,124600,823310620,14370,14340,14370,14340,97
20230630,124500,821919160,14360,14360,14360,14360,0
20230630,124400,821919160,14360,14360,14360,14360,0
20230630,124300,821919160,14360,14360,14360,14360,66
20230630,124200,820971400,14360,14360,14360,14360,0
20230630,124100,820971400,14360,14360,14360,14360,12
20230630,124000,820799080,14340,14340,14340,14340,0
20230630,123900,820799080,14340,14340,14340,14340,6
20230630,123800,820713040,14340,14360,14360,14340,166
20230630,123700,818329400,14360,14360,14360,14360,0
20230630,123600,818329400,14360,14330,14360,14330,2
20230630,123500,818300710,14350,14350,14350,14350,0
20230630,123400,818300710,14350,14350,14350,14350,0
20230630,123300,818300710,14350,14350,14350,14350,1
20230630,123200,818286360,14340,14340,14340,14340,0
20230630,123100,818286360,14340,14340,14340,14340,0
20230630,123000,818286360,14340,14340,14340,14340,0
20230630,122900,818286360,14340,14340,14340,14340,0
20230630,122800,818286360,14340,14340,14340,14340,0
20230630,122700,818286360,14340,14340,14340,14340,0
20230630,122600,818286360,14340,14340,14340,14340,0
20230630,122500,818286360,14340,14340,14340,14340,35
20230630,122400,817784460,14340,14340,14340,14340,0
20230630,122300,817784460,14340,14340,14360,14340,11
20230630,122200,817626540,14350,14340,14350,14340,2
20230630,122100,817597850,14360,14350,14360,14350,45
20230630,122000,816951750,14340,14340,14340,14340,0
20230630,121900,816951750,14340,14340,14340,14340,0
20230630,121800,816951750,14340,14340,14340,14340,100
20230630,121700,815517750,14350,14350,14350,14350,0
20230630,121600,815517750,14350,14350,14350,14350,201
20230630,121500,812633400,14360,14360,14360,14360,0
20230630,121400,812633400,14360,14360,14360,14360,0
20230630,121300,812633400,14360,14200,14360,14190,112
20230630,121200,811030310,14180,14240,14240,14140,454
20230630,121100,804586030,14240,14240,14240,14240,0
20230630,121000,804586030,14240,14240,14240,14240,1
20230630,120900,804571790,14330,14330,14330,14330,0
20230630,120800,804571790,14330,14320,14330,14320,24
20230630,120700,804227920,14310,14310,14310,14310,14
20230630,120600,804027580,14210,14210,14210,14210,0
20230630,120500,804027580,14210,14210,14210,14210,0
20230630,120400,804027580,14210,14290,14290,14200,1026
20230630,120300,789424840,14280,14280,14280,14280,0
20230630,120200,789424840,14280,14280,14280,14280,0
20230630,120100,789424840,14280,14280,14280,14280,0
20230630,120000,789424840,14280,14290,14290,14280,2525
20230630,115900,753360720,14300,14300,14390,14300,182
20230630,115800,750758030,14300,14340,14340,14300,500
20230630,115700,743599010,14340,14340,14340,14340,0
20230630,115600,743599010,14340,14340,14340,14340,0
20230630,115500,743599010,14340,14340,14340,14340,74
20230630,115400,742537850,14390,14380,14390,14380,7
20230630,115300,742437130,14390,14390,14390,14390,10
20230630,115200,742293230,14330,14330,14330,14330,20
20230630,115100,742006630,14330,14330,14330,14330,0
20230630,115000,742006630,14330,14330,14330,14330,0
20230630,114900,742006630,14330,14330,14330,14330,0
20230630,114800,742006630,14330,14330,14330,14330,1
20230630,114700,741992300,14330,14330,14330,14330,0
20230630,114600,741992300,14330,14340,14340,14330,200
20230630,114500,739125390,14340,14340,14340,14340,0
20230630,114400,739125390,14340,14350,14350,14340,90
20230630,114300,737834290,14400,14400,14400,14400,0
20230630,114200,737834290,14400,14390,14400,14390,373
20230630,114100,732463110,14390,14350,14390,14340,57
20230630,114000,731645420,14340,14340,14340,14340,0
20230630,113900,731645420,14340,14340,14340,14340,0
20230630,113800,731645420,14340,14340,14340,14340,300
20230630,113700,727343420,14340,14350,14350,14340,215
20230630,113600,724259870,14440,14440,14440,14440,0
20230630,113500,724259870,14440,14440,14440,14440,0
20230630,113400,724259870,14440,14440,14440,14440,0
20230630,113300,724259870,14440,14440,14440,14440,0
20230630,113200,724259870,14440,14440,14440,14440,0
20230630,113100,724259870,14440,14340,14440,14340,172
20230630,113000,721783060,14330,14360,14360,14330,589
20230630,112900,713326670,14360,14390,14390,14360,208
20230630,112800,710338590,14400,14410,14410,14400,504
20230630,112700,703078600,14470,14470,14470,14470,9
20230630,112600,702948370,14400,14440,14440,14400,100
20230630,112500,701506170,14440,14440,14440,14440,165
20230630,112400,699123570,14480,14480,14480,14480,0
20230630,112300,699123570,14480,14480,14480,14480,0
20230630,112200,699123570,14480,14490,14490,14480,75
20230630,112100,698037190,14510,14500,14510,14490,257
20230630,112000,694310620,14510,14570,14570,14500,91
20230630,111900,692990590,14570,14540,14600,14540,511
20230630,111800,685542590,14540,14540,14580,14540,423
20230630,111700,679383870,14540,14490,14580,14490,630
20230630,111600,670222820,14490,14400,14540,14400,218
20230630,111500,667063230,14400,14520,14520,14330,1907
20230630,111400,639461470,14530,14520,14540,14520,43
20230630,111300,638837040,14530,14510,14540,14510,626
20230630,111200,629738810,14510,14530,14580,14510,823
20230630,111100,617775660,14530,14510,14570,14510,164
20230630,111000,615391320,14540,14500,14550,14500,266
20230630,110900,611530760,14550,14450,14550,14450,808
20230630,110800,599815550,14450,14420,14450,14410,108
20230630,110700,598259140,14420,14380,14460,14380,665
20230630,110600,588661860,14390,14460,14460,14390,70
20230630,110500,587651000,14460,14340,14480,14340,2422
20230630,110400,552679350,14330,14320,14400,14320,334
20230630,110300,547889520,14320,14350,14400,14320,750
20230630,110200,537124390,14350,14390,14440,14350,531
20230630,110100,529474820,14350,14420,14420,14340,116
20230630,110000,527803220,14430,14380,14430,14370,722
20230630,105900,517415760,14290,14340,14410,14290,1169
20230630,105800,500658610,14340,14450,14450,14340,1143
20230630,105700,484239200,14470,14300,14470,14290,3613
20230630,105600,432309970,14300,14550,14550,14290,9520
20230630,105500,295354780,14400,14220,14900,14200,12620
20230630,105400,112005510,14160,14160,14160,14160,0
20230630,105300,112005510,14160,14160,14160,14160,0
20230630,105200,112005510,14160,14160,14160,14160,0
20230630,105100,112005510,14160,14160,14160,14160,0
20230630,105000,112005510,14160,14160,14160,14160,0
20230630,104900,112005510,14160,14160,14160,14160,0
20230630,104800,112005510,14160,14160,14160,14160,0
20230630,104700,112005510,14160,14160,14160,14160,0
20230630,104600,112005510,14160,14160,14160,14160,0
20230630,104500,112005510,14160,14210,14210,14160,100
20230630,104400,110585410,14280,14280,14280,14280,38
20230630,104300,110042770,14280,14280,14280,14280,0
20230630,104200,110042770,14280,14280,14280,14280,0
20230630,104100,110042770,14280,14280,14280,14280,0
20230630,104000,110042770,14280,14280,14280,14280,95
20230630,103900,108686170,14280,14280,14280,14280,100
20230630,103800,107258170,14240,14240,14240,14240,0
20230630,103700,107258170,14240,14240,14240,14240,15
20230630,103600,107044570,14160,14160,14160,14160,0
20230630,103500,107044570,14160,14160,14160,14160,150
20230630,103400,104920570,14160,14160,14160,14160,0
20230630,103300,104920570,14160,14160,14160,14160,0
20230630,103200,104920570,14160,14160,14160,14160,30
20230630,103100,104495770,14140,14230,14230,14140,100
20230630,103000,103080880,14230,14240,14240,14230,27
20230630,102900,102696450,14240,14240,14240,14240,100
20230630,102800,101272450,14240,14240,14240,14240,0
20230630,102700,101272450,14240,14300,14300,14180,57
20230630,102600,100459390,14190,14190,14190,14190,0
20230630,102500,100459390,14190,14180,14200,14180,1512
20230630,102400,79005570,14180,14180,14180,14180,0
20230630,102300,79005570,14180,14180,14180,14180,25
20230630,102200,78651070,14150,14150,14150,14150,2
20230630,102100,78622770,14180,14180,14180,14180,0
20230630,102000,78622770,14180,14180,14180,14180,0
20230630,101900,78622770,14180,14180,14180,14180,0
20230630,101800,78622770,14180,14180,14180,14180,0
20230630,101700,78622770,14180,14180,14180,14180,0
20230630,101600,78622770,14180,14180,14180,14180,10
20230630,101500,78480970,14180,14180,14180,14180,0
20230630,101400,78480970,14180,14180,14180,14180,0
20230630,101300,78480970,14180,14180,14180,14180,0
20230630,101200,78480970,14180,14180,14180,14180,0
20230630,101100,78480970,14180,14180,14180,14180,0
20230630,101000,78480970,14180,14150,14180,14140,206
20230630,100900,75566810,14180,14180,14180,14180,0
20230630,100800,75566810,14180,14180,14180,14180,0
20230630,100700,75566810,14180,14180,14180,14180,0
20230630,100600,75566810,14180,14180,14180,14180,0
20230630,100500,75566810,14180,14180,14180,14180,0
20230630,100400,75566810,14180,14180,14180,14180,0
20230630,100300,75566810,14180,14180,14180,14180,0
20230630,100200,75566810,14180,14180,14180,14180,1
20230630,100100,75552630,14180,14180,14180,14180,0
20230630,100000,75552630,14180,14140,14180,14140,16
20230630,095900,75326030,14140,14140,14140,14140,0
20230630,095800,75326030,14140,14140,14140,14140,39
20230630,095700,74774570,14140,14140,14140,14140,88
20230630,095600,73530250,14140,14150,14150,14140,39
20230630,095500,72978410,14160,14160,14160,14160,31
20230630,095400,72539450,14180,14180,14180,14180,11
20230630,095300,72383470,14180,14180,14180,14180,12
20230630,095200,72213310,14140,14140,14140,14140,0
20230630,095100,72213310,14140,14130,14140,14130,95
20230630,095000,70870240,14080,14080,14080,14080,0
20230630,094900,70870240,14080,14080,14080,14080,0
20230630,094800,70870240,14080,14080,14080,14080,2
20230630,094700,70842080,14070,14070,14070,14070,0
20230630,094600,70842080,14070,14070,14070,14070,0
20230630,094500,70842080,14070,14070,14070,14070,0
20230630,094400,70842080,14070,14070,14070,14070,1
20230630,094300,70828010,14050,14050,14050,14050,0
20230630,094200,70828010,14050,14050,14050,14050,0
20230630,094100,70828010,14050,14050,14050,14050,0
20230630,094000,70828010,14050,14050,14050,14050,0
20230630,093900,70828010,14050,14120,14120,14050,32
20230630,093800,70377560,14140,14140,14140,14140,0
20230630,093700,70377560,14140,14140,14140,14140,0
20230630,093600,70377560,14140,14090,14140,14050,263
20230630,093500,66676720,14200,14200,14200,14200,2
20230630,093400,66648320,14080,14080,14080,14080,0
20230630,093300,66648320,14080,14040,14080,14040,13
20230630,093200,66465400,14040,14040,14040,14040,0
20230630,093100,66465400,14040,14040,14040,14040,0
20230630,093000,66465400,14040,14040,14040,14040,0
20230630,092900,66465400,14040,14060,14060,14040,160
20230630,092800,64218600,14060,14060,14060,14060,12
20230630,092700,64049880,14060,14060,14060,14060,148
20230630,092600,61969000,14060,14060,14060,14060,0
20230630,092500,61969000,14060,14060,14060,14060,1
20230630,092400,61954940,14060,14060,14060,14060,29
20230630,092300,61547200,14060,14060,14060,14060,0
20230630,092200,61547200,14060,14060,14060,14060,87
20230630,092100,60323980,14060,14060,14060,14060,19
20230630,092000,60056840,14080,14080,14080,14080,0
20230630,091900,60056840,14080,14080,14080,14080,0
20230630,091800,60056840,14080,14080,14080,14080,5
20230630,091700,59986440,14080,14050,14080,14050,458
20230630,091600,53548540,14050,14050,14050,14050,0
20230630,091500,53548540,14050,14060,14070,14030,2432
20230630,091400,19372560,14080,14080,14080,14080,0
20230630,091300,19372560,14080,14080,14080,14080,0
20230630,091200,19372560,14080,14070,14080,14070,14
20230630,091100,19175540,14070,14080,14080,14070,100
20230630,091000,17768290,14080,14080,14080,14080,50
20230630,090900,17064290,14080,14090,14090,14080,14
20230630,090800,16867110,14190,14190,14190,14190,1
20230630,090700,16852920,14190,14200,14200,14100,119
20230630,090600,15163660,14100,14070,14100,14070,192
20230630,090500,12457420,14090,14090,14090,14090,9
20230630,090400,12330610,14070,14090,14090,14070,32
20230630,090300,11880150,14060,14080,14080,14060,324
20230630,090200,7324470,14060,14070,14070,14060,155
20230630,090100,5144940,14060,14060,14070,14060,261
20230630,090000,1475160,14060,14040,14060,14040,95