KissMeData/083420/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193700,709494970,8970,8970,8970,8970,1454
20230630,193600,709494970,8970,8970,8970,8970,0
20230630,193500,709494970,8970,8970,8970,8970,0
20230630,193400,709494970,8970,8970,8970,8970,0
20230630,193300,709494970,8970,8970,8970,8970,0
20230630,193200,709494970,8970,8970,8970,8970,0
20230630,193100,709494970,8970,8970,8970,8970,0
20230630,193000,709494970,8970,8970,8970,8970,0
20230630,192900,709494970,8970,8970,8970,8970,0
20230630,192800,709494970,8970,8970,8970,8970,0
20230630,192700,709494970,8970,8970,8970,8970,0
20230630,192600,709494970,8970,8970,8970,8970,0
20230630,192500,709494970,8970,8970,8970,8970,0
20230630,192400,709494970,8970,8970,8970,8970,0
20230630,192300,709494970,8970,8970,8970,8970,0
20230630,192200,709494970,8970,8970,8970,8970,0
20230630,192100,709494970,8970,8970,8970,8970,0
20230630,192000,709494970,8970,8970,8970,8970,0
20230630,191900,709494970,8970,8970,8970,8970,0
20230630,191800,709494970,8970,8970,8970,8970,0
20230630,191700,709494970,8970,8970,8970,8970,0
20230630,191600,709494970,8970,8970,8970,8970,0
20230630,191500,709494970,8970,8970,8970,8970,0
20230630,191400,709494970,8970,8970,8970,8970,0
20230630,191300,709494970,8970,8970,8970,8970,0
20230630,191200,709494970,8970,8970,8970,8970,0
20230630,191100,709494970,8970,8970,8970,8970,0
20230630,191000,709494970,8970,8970,8970,8970,0
20230630,190900,709494970,8970,8970,8970,8970,0
20230630,190800,709494970,8970,8970,8970,8970,0
20230630,190700,709494970,8970,8970,8970,8970,1454
20230630,190600,709494970,8970,8970,8970,8970,0
20230630,190500,709494970,8970,8970,8970,8970,0
20230630,190400,709494970,8970,8970,8970,8970,0
20230630,190300,709494970,8970,8970,8970,8970,0
20230630,190200,709494970,8970,8970,8970,8970,0
20230630,190100,709494970,8970,8970,8970,8970,0
20230630,190000,709494970,8970,8970,8970,8970,0
20230630,185900,709494970,8970,8970,8970,8970,0
20230630,185800,709494970,8970,8970,8970,8970,0
20230630,185700,709494970,8970,8970,8970,8970,0
20230630,185600,709494970,8970,8970,8970,8970,0
20230630,185500,709494970,8970,8970,8970,8970,0
20230630,185400,709494970,8970,8970,8970,8970,0
20230630,185300,709494970,8970,8970,8970,8970,0
20230630,185200,709494970,8970,8970,8970,8970,0
20230630,185100,709494970,8970,8970,8970,8970,0
20230630,185000,709494970,8970,8970,8970,8970,0
20230630,184900,709494970,8970,8970,8970,8970,0
20230630,184800,709494970,8970,8970,8970,8970,0
20230630,184700,709494970,8970,8970,8970,8970,0
20230630,184600,709494970,8970,8970,8970,8970,0
20230630,184500,709494970,8970,8970,8970,8970,0
20230630,184400,709494970,8970,8970,8970,8970,0
20230630,184300,709494970,8970,8970,8970,8970,0
20230630,184200,709494970,8970,8970,8970,8970,0
20230630,184100,709494970,8970,8970,8970,8970,0
20230630,184000,709494970,8970,8970,8970,8970,0
20230630,183900,709494970,8970,8970,8970,8970,0
20230630,183800,709494970,8970,8970,8970,8970,0
20230630,183700,709494970,8970,8970,8970,8970,1454
20230630,183600,709494970,8970,8970,8970,8970,0
20230630,183500,709494970,8970,8970,8970,8970,0
20230630,183400,709494970,8970,8970,8970,8970,0
20230630,183300,709494970,8970,8970,8970,8970,0
20230630,183200,709494970,8970,8970,8970,8970,0
20230630,183100,709494970,8970,8970,8970,8970,0
20230630,183000,709494970,8970,8970,8970,8970,0
20230630,182900,709494970,8970,8970,8970,8970,0
20230630,182800,709494970,8970,8970,8970,8970,0
20230630,182700,709494970,8970,8970,8970,8970,0
20230630,182600,709494970,8970,8970,8970,8970,0
20230630,182500,709494970,8970,8970,8970,8970,0
20230630,182400,709494970,8970,8970,8970,8970,0
20230630,182300,709494970,8970,8970,8970,8970,0
20230630,182200,709494970,8970,8970,8970,8970,0
20230630,182100,709494970,8970,8970,8970,8970,0
20230630,182000,709494970,8970,8970,8970,8970,0
20230630,181900,709494970,8970,8970,8970,8970,0
20230630,181800,709494970,8970,8970,8970,8970,0
20230630,181700,709494970,8970,8970,8970,8970,0
20230630,181600,709494970,8970,8970,8970,8970,0
20230630,181500,709494970,8970,8970,8970,8970,0
20230630,181400,709494970,8970,8970,8970,8970,0
20230630,181300,709494970,8970,8970,8970,8970,0
20230630,181200,709494970,8970,8970,8970,8970,0
20230630,181100,709494970,8970,8970,8970,8970,0
20230630,181000,709494970,8970,8970,8970,8970,0
20230630,180900,709494970,8970,8970,8970,8970,0
20230630,180800,709494970,8970,8970,8970,8970,0
20230630,180700,709494970,8970,8970,8970,8970,1454
20230630,180600,709494970,8970,8970,8970,8970,0
20230630,180500,709494970,8970,8970,8970,8970,0
20230630,180400,709494970,8970,8970,8970,8970,0
20230630,180300,709494970,8970,8970,8970,8970,0
20230630,180200,709494970,8970,8970,8970,8970,0
20230630,180100,709494970,8970,8970,8970,8970,0
20230630,180000,709494970,8970,8970,8970,8970,0
20230630,175900,709494970,8970,8970,8970,8970,0
20230630,175800,709494970,8970,8970,8970,8970,0
20230630,175700,709494970,8970,8970,8970,8970,0
20230630,175600,709494970,8970,8970,8970,8970,0
20230630,175500,709494970,8970,8970,8970,8970,0
20230630,175400,709494970,8970,8970,8970,8970,0
20230630,175300,709494970,8970,8970,8970,8970,0
20230630,175200,709494970,8970,8970,8970,8970,0
20230630,175100,709494970,8970,8970,8970,8970,0
20230630,175000,709494970,8970,8970,8970,8970,0
20230630,174900,709494970,8970,8970,8970,8970,0
20230630,174800,709494970,8970,8970,8970,8970,0
20230630,174700,709494970,8970,8970,8970,8970,0
20230630,174600,709494970,8970,8970,8970,8970,0
20230630,174500,709494970,8970,8970,8970,8970,0
20230630,174400,709494970,8970,8970,8970,8970,0
20230630,174300,709494970,8970,8970,8970,8970,0
20230630,174200,709494970,8970,8970,8970,8970,0
20230630,174100,709494970,8970,8970,8970,8970,0
20230630,174000,709494970,8970,8970,8970,8970,0
20230630,173900,709494970,8970,8970,8970,8970,0
20230630,173800,709494970,8970,8970,8970,8970,0
20230630,173700,709494970,8970,8970,8970,8970,1454
20230630,173600,709494970,8970,8970,8970,8970,0
20230630,173500,709494970,8970,8970,8970,8970,0
20230630,173400,709494970,8970,8970,8970,8970,0
20230630,173300,709494970,8970,8970,8970,8970,0
20230630,173200,709494970,8970,8970,8970,8970,0
20230630,173100,709494970,8970,8970,8970,8970,0
20230630,173000,709494970,8970,8970,8970,8970,0
20230630,172900,709494970,8970,8970,8970,8970,0
20230630,172800,709494970,8970,8970,8970,8970,0
20230630,172700,709494970,8970,8970,8970,8970,0
20230630,172600,709494970,8970,8970,8970,8970,0
20230630,172500,709494970,8970,8970,8970,8970,0
20230630,172400,709494970,8970,8970,8970,8970,0
20230630,172300,709494970,8970,8970,8970,8970,0
20230630,172200,709494970,8970,8970,8970,8970,0
20230630,172100,709494970,8970,8970,8970,8970,0
20230630,172000,709494970,8970,8970,8970,8970,0
20230630,171900,709494970,8970,8970,8970,8970,0
20230630,171800,709494970,8970,8970,8970,8970,0
20230630,171700,709494970,8970,8970,8970,8970,0
20230630,171600,709494970,8970,8970,8970,8970,0
20230630,171500,709494970,8970,8970,8970,8970,0
20230630,171400,709494970,8970,8970,8970,8970,0
20230630,171300,709494970,8970,8970,8970,8970,0
20230630,171200,709494970,8970,8970,8970,8970,0
20230630,171100,709494970,8970,8970,8970,8970,0
20230630,171000,709494970,8970,8970,8970,8970,0
20230630,170900,709494970,8970,8970,8970,8970,0
20230630,170800,709494970,8970,8970,8970,8970,0
20230630,170700,709494970,8970,8970,8970,8970,1454
20230630,170600,709494970,8970,8970,8970,8970,0
20230630,170500,709494970,8970,8970,8970,8970,0
20230630,170400,709494970,8970,8970,8970,8970,0
20230630,170300,709494970,8970,8970,8970,8970,0
20230630,170200,709494970,8970,8970,8970,8970,0
20230630,170100,709494970,8970,8970,8970,8970,0
20230630,170000,709494970,8970,8970,8970,8970,0
20230630,165900,709494970,8970,8970,8970,8970,0
20230630,165800,709494970,8970,8970,8970,8970,0
20230630,165700,709494970,8970,8970,8970,8970,0
20230630,165600,709494970,8970,8970,8970,8970,0
20230630,165500,709494970,8970,8970,8970,8970,0
20230630,165400,709494970,8970,8970,8970,8970,0
20230630,165300,709494970,8970,8970,8970,8970,0
20230630,165200,709494970,8970,8970,8970,8970,0
20230630,165100,709494970,8970,8970,8970,8970,0
20230630,165000,709494970,8970,8970,8970,8970,0
20230630,164900,709494970,8970,8970,8970,8970,0
20230630,164800,709494970,8970,8970,8970,8970,0
20230630,164700,709494970,8970,8970,8970,8970,0
20230630,164600,709494970,8970,8970,8970,8970,0
20230630,164500,709494970,8970,8970,8970,8970,0
20230630,164400,709494970,8970,8970,8970,8970,0
20230630,164300,709494970,8970,8970,8970,8970,0
20230630,164200,709494970,8970,8970,8970,8970,0
20230630,164100,709494970,8970,8970,8970,8970,0
20230630,164000,709494970,8970,8970,8970,8970,0
20230630,163900,709494970,8970,8970,8970,8970,0
20230630,163800,709494970,8970,8970,8970,8970,0
20230630,163700,709494970,8970,8970,8970,8970,1454
20230630,163600,709494970,8970,8970,8970,8970,0
20230630,163500,709494970,8970,8970,8970,8970,0
20230630,163400,709494970,8970,8970,8970,8970,0
20230630,163300,709494970,8970,8970,8970,8970,0
20230630,163200,709494970,8970,8970,8970,8970,0
20230630,163100,709494970,8970,8970,8970,8970,0
20230630,163000,709494970,8970,8970,8970,8970,0
20230630,162900,709494970,8970,8970,8970,8970,0
20230630,162800,709494970,8970,8970,8970,8970,0
20230630,162700,709494970,8970,8970,8970,8970,0
20230630,162600,709494970,8970,8970,8970,8970,0
20230630,162500,709494970,8970,8970,8970,8970,0
20230630,162400,709494970,8970,8970,8970,8970,0
20230630,162300,709494970,8970,8970,8970,8970,0
20230630,162200,709494970,8970,8970,8970,8970,0
20230630,162100,709494970,8970,8970,8970,8970,0
20230630,162000,709494970,8970,8970,8970,8970,0
20230630,161900,709494970,8970,8970,8970,8970,0
20230630,161800,709494970,8970,8970,8970,8970,0
20230630,161700,709494970,8970,8970,8970,8970,0
20230630,161600,709494970,8970,8970,8970,8970,0
20230630,161500,709494970,8970,8970,8970,8970,0
20230630,161400,709494970,8970,8970,8970,8970,0
20230630,161300,709494970,8970,8970,8970,8970,0
20230630,161200,709494970,8970,8970,8970,8970,0
20230630,161100,709494970,8970,8970,8970,8970,0
20230630,161000,709494970,8970,8970,8970,8970,0
20230630,160900,709494970,8970,8970,8970,8970,0
20230630,160800,709494970,8970,8970,8970,8970,0
20230630,160700,709494970,8970,8970,8970,8970,1454
20230630,160600,709494970,8970,8970,8970,8970,0
20230630,160500,709494970,8970,8970,8970,8970,0
20230630,160400,709494970,8970,8970,8970,8970,0
20230630,160300,709494970,8970,8970,8970,8970,0
20230630,160200,709494970,8970,8970,8970,8970,0
20230630,160100,709494970,8970,8970,8970,8970,0
20230630,160000,709494970,8970,8970,8970,8970,0
20230630,155900,709494970,8970,8970,8970,8970,0
20230630,155800,709494970,8970,8970,8970,8970,0
20230630,155700,709494970,8970,8970,8970,8970,0
20230630,155600,709494970,8970,8970,8970,8970,0
20230630,155500,709494970,8970,8970,8970,8970,0
20230630,155400,709494970,8970,8970,8970,8970,0
20230630,155300,709494970,8970,8970,8970,8970,0
20230630,155200,709494970,8970,8970,8970,8970,0
20230630,155100,709494970,8970,8970,8970,8970,0
20230630,155000,709494970,8970,8970,8970,8970,0
20230630,154900,709494970,8970,8970,8970,8970,0
20230630,154800,709494970,8970,8970,8970,8970,0
20230630,154700,709494970,8970,8970,8970,8970,0
20230630,154600,709494970,8970,8970,8970,8970,0
20230630,154500,709494970,8970,8970,8970,8970,0
20230630,154400,709494970,8970,8970,8970,8970,0
20230630,154300,709494970,8970,8970,8970,8970,0
20230630,154200,709494970,8970,8970,8970,8970,0
20230630,154100,709494970,8970,8970,8970,8970,0
20230630,154000,709494970,8970,8970,8970,8970,0
20230630,153900,709494970,8970,8970,8970,8970,0
20230630,153800,709494970,8970,8970,8970,8970,0
20230630,153700,709494970,8970,8970,8970,8970,1454
20230630,153600,709494970,8970,8970,8970,8970,0
20230630,153500,709494970,8970,8970,8970,8970,0
20230630,153400,709494970,8970,8970,8970,8970,0
20230630,153300,709494970,8970,8970,8970,8970,0
20230630,153200,709494970,8970,8970,8970,8970,0
20230630,153100,709494970,8970,8970,8970,8970,0
20230630,153000,709494970,8970,8970,8970,8970,1454
20230630,152900,696452590,8940,8940,8940,8940,0
20230630,152800,696452590,8940,8940,8940,8940,0
20230630,152700,696452590,8940,8940,8940,8940,0
20230630,152600,696452590,8940,8940,8940,8940,0
20230630,152500,696452590,8940,8940,8940,8940,0
20230630,152400,696452590,8940,8940,8940,8940,0
20230630,152300,696452590,8940,8940,8940,8940,0
20230630,152200,696452590,8940,8940,8940,8940,0
20230630,152100,696452590,8940,8940,8940,8940,0
20230630,152000,696452590,8940,8940,8940,8940,0
20230630,151900,696452590,8940,8940,8940,8940,168
20230630,151800,694950670,8920,8920,8920,8920,30
20230630,151700,694683070,8930,8920,8930,8920,75
20230630,151600,694013970,8920,8920,8920,8920,0
20230630,151500,694013970,8920,8920,8920,8920,0
20230630,151400,694013970,8920,8930,8930,8920,314
20230630,151300,691211950,8940,8940,8940,8940,0
20230630,151200,691211950,8940,8930,8940,8900,698
20230630,151100,684993860,8940,8940,8940,8940,8
20230630,151000,684922340,8940,8940,8940,8940,114
20230630,150900,683903180,8930,8930,8930,8930,41
20230630,150800,683537050,8930,8940,8940,8930,51
20230630,150700,683081210,8940,8940,8940,8940,196
20230630,150600,681328970,8940,8940,8940,8940,0
20230630,150500,681328970,8940,8940,8940,8940,102
20230630,150400,680417090,8930,8930,8930,8930,140
20230630,150300,679166890,8920,8920,8920,8920,0
20230630,150200,679166890,8920,8920,8920,8920,0
20230630,150100,679166890,8920,8930,8930,8920,2
20230630,150000,679149040,8930,8930,8940,8930,128
20230630,145900,678005930,8930,8930,8940,8930,805
20230630,145800,670817230,8940,8940,8940,8940,13
20230630,145700,670701010,8930,8930,8930,8930,1
20230630,145600,670692080,8930,8930,8930,8930,0
20230630,145500,670692080,8930,8930,8930,8930,0
20230630,145400,670692080,8930,8940,8940,8930,26
20230630,145300,670459840,8930,8930,8930,8930,4
20230630,145200,670424120,8930,8930,8930,8930,0
20230630,145100,670424120,8930,8930,8940,8930,116
20230630,145000,669388140,8950,8950,8950,8950,2
20230630,144900,669370240,8960,8960,8960,8960,11
20230630,144800,669271680,8960,8940,8960,8940,1045
20230630,144700,659928980,8940,8940,8940,8940,122
20230630,144600,658838300,8940,8960,8960,8940,126
20230630,144500,657709460,8950,8950,8950,8950,10
20230630,144400,657619960,8950,8960,8960,8950,33
20230630,144300,657324380,8960,8960,8960,8960,30
20230630,144200,657055580,8950,8950,8950,8950,0
20230630,144100,657055580,8950,8950,8950,8950,50
20230630,144000,656608080,8950,8950,8950,8950,20
20230630,143900,656429080,8960,8960,8960,8960,1
20230630,143800,656420120,8960,8960,8960,8960,60
20230630,143700,655882520,8960,8980,8980,8960,162
20230630,143600,654430980,8970,8970,8970,8970,460
20230630,143500,650304780,8960,8940,8970,8940,3396
20230630,143400,619897570,8940,8940,8940,8940,177
20230630,143300,618315190,8940,8940,8940,8940,84
20230630,143200,617564230,8920,8920,8920,8920,0
20230630,143100,617564230,8920,8920,8920,8920,30
20230630,143000,617296630,8940,8940,8940,8940,294
20230630,142900,614668270,8940,8940,8940,8940,527
20230630,142800,609956890,8940,8940,8940,8940,99
20230630,142700,609071830,8940,8940,8940,8940,0
20230630,142600,609071830,8940,8940,8940,8940,104
20230630,142500,608142070,8940,8940,8940,8940,1
20230630,142400,608133130,8940,8930,8940,8930,172
20230630,142300,606597040,8930,8930,8930,8930,69
20230630,142200,605980870,8920,8920,8920,8920,0
20230630,142100,605980870,8920,8920,8920,8920,1
20230630,142000,605971950,8930,8930,8930,8930,140
20230630,141900,604721750,8930,8930,8930,8930,180
20230630,141800,603114350,8930,8930,8930,8930,668
20230630,141700,597149110,8910,8910,8910,8910,0
20230630,141600,597149110,8910,8910,8910,8910,3
20230630,141500,597122380,8930,8930,8930,8930,0
20230630,141400,597122380,8930,8930,8930,8930,0
20230630,141300,597122380,8930,8930,8930,8930,0
20230630,141200,597122380,8930,8930,8930,8930,131
20230630,141100,595952550,8930,8930,8930,8930,10
20230630,141000,595863250,8920,8920,8920,8920,279
20230630,140900,593374570,8920,8920,8920,8920,100
20230630,140800,592482570,8920,8920,8920,8920,101
20230630,140700,591581650,8920,8920,8920,8920,35
20230630,140600,591269450,8920,8910,8920,8910,372
20230630,140500,587953280,8910,8910,8910,8910,1
20230630,140400,587944370,8910,8910,8910,8910,207
20230630,140300,586100000,8920,8920,8920,8920,0
20230630,140200,586100000,8920,8910,8920,8910,72
20230630,140100,585458470,8920,8920,8920,8910,3
20230630,140000,585431720,8910,8910,8920,8910,695
20230630,135900,579239120,8900,8900,8900,8900,804
20230630,135800,572083520,8900,8890,8900,8890,69
20230630,135700,571469540,8880,8880,8880,8880,3
20230630,135600,571442900,8890,8890,8890,8890,0
20230630,135500,571442900,8890,8870,8890,8870,98
20230630,135400,570571700,8880,8880,8880,8880,102
20230630,135300,569665940,8880,8880,8880,8880,0
20230630,135200,569665940,8880,8880,8880,8880,400
20230630,135100,566113940,8880,8880,8880,8880,70
20230630,135000,565492340,8880,8880,8880,8880,0
20230630,134900,565492340,8880,8880,8880,8880,10
20230630,134800,565403540,8870,8870,8870,8870,0
20230630,134700,565403540,8870,8870,8870,8870,0
20230630,134600,565403540,8870,8870,8870,8870,424
20230630,134500,561642660,8870,8870,8870,8870,0
20230630,134400,561642660,8870,8870,8870,8870,200
20230630,134300,559868660,8870,8870,8870,8870,0
20230630,134200,559868660,8870,8870,8870,8870,0
20230630,134100,559868660,8870,8870,8870,8870,222
20230630,134000,557899520,8880,8880,8880,8880,0
20230630,133900,557899520,8880,8880,8880,8880,10
20230630,133800,557810720,8880,8880,8880,8880,0
20230630,133700,557810720,8880,8880,8880,8880,167
20230630,133600,556327760,8880,8880,8880,8880,0
20230630,133500,556327760,8880,8890,8890,8880,23
20230630,133400,556123320,8890,8890,8890,8890,0
20230630,133300,556123320,8890,8890,8890,8890,0
20230630,133200,556123320,8890,8900,8900,8890,92
20230630,133100,555305430,8900,8900,8900,8900,15
20230630,133000,555171930,8900,8900,8900,8900,4
20230630,132900,555136330,8890,8900,8900,8890,25
20230630,132800,554914030,8900,8900,8900,8900,0
20230630,132700,554914030,8900,8900,8900,8900,0
20230630,132600,554914030,8900,8900,8900,8900,0
20230630,132500,554914030,8900,8900,8900,8900,10
20230630,132400,554825030,8900,8900,8900,8900,0
20230630,132300,554825030,8900,8900,8900,8900,10
20230630,132200,554736030,8900,8900,8900,8900,0
20230630,132100,554736030,8900,8900,8900,8900,18
20230630,132000,554575830,8900,8900,8900,8900,881
20230630,131900,546734930,8910,8910,8910,8910,0
20230630,131800,546734930,8910,8910,8910,8910,0
20230630,131700,546734930,8910,8910,8910,8910,0
20230630,131600,546734930,8910,8910,8910,8910,0
20230630,131500,546734930,8910,8910,8910,8910,25
20230630,131400,546512180,8910,8910,8910,8910,30
20230630,131300,546244880,8910,8910,8910,8910,0
20230630,131200,546244880,8910,8910,8910,8910,1
20230630,131100,546235970,8900,8900,8900,8900,371
20230630,131000,542934070,8900,8900,8900,8900,0
20230630,130900,542934070,8900,8900,8900,8900,200
20230630,130800,541154070,8900,8900,8900,8900,0
20230630,130700,541154070,8900,8900,8900,8900,100
20230630,130600,540264070,8910,8910,8910,8910,200
20230630,130500,538482070,8910,8900,8910,8900,129
20230630,130400,537332970,8910,8910,8910,8910,0
20230630,130300,537332970,8910,8910,8910,8910,1
20230630,130200,537324060,8900,8910,8910,8900,2
20230630,130100,537306250,8910,8910,8910,8910,118
20230630,130000,536254870,8910,8900,8910,8900,302
20230630,125900,533564060,8910,8910,8910,8910,0
20230630,125800,533564060,8910,8910,8910,8910,260
20230630,125700,531247460,8920,8900,8920,8900,1718
20230630,125600,515945430,8900,8900,8900,8900,32
20230630,125500,515660630,8880,8880,8880,8880,0
20230630,125400,515660630,8880,8880,8880,8880,0
20230630,125300,515660630,8880,8880,8880,8880,0
20230630,125200,515660630,8880,8880,8880,8880,0
20230630,125100,515660630,8880,8890,8890,8880,285
20230630,125000,513127480,8900,8900,8900,8900,0
20230630,124900,513127480,8900,8890,8900,8890,404
20230630,124800,509535400,8900,8900,8900,8900,0
20230630,124700,509535400,8900,8900,8900,8900,34
20230630,124600,509232800,8900,8870,8900,8870,263
20230630,124500,506897030,8870,8870,8870,8870,0
20230630,124400,506897030,8870,8870,8870,8870,1
20230630,124300,506888160,8870,8870,8870,8870,405
20230630,124200,503295810,8860,8860,8860,8860,151
20230630,124100,501957950,8860,8860,8860,8860,0
20230630,124000,501957950,8860,8860,8860,8860,0
20230630,123900,501957950,8860,8860,8860,8860,0
20230630,123800,501957950,8860,8860,8860,8860,0
20230630,123700,501957950,8860,8860,8860,8860,0
20230630,123600,501957950,8860,8860,8860,8860,10
20230630,123500,501869350,8850,8850,8850,8850,0
20230630,123400,501869350,8850,8850,8850,8850,0
20230630,123300,501869350,8850,8850,8850,8850,1
20230630,123200,501860500,8850,8850,8850,8850,585
20230630,123100,496683250,8860,8860,8860,8860,25
20230630,123000,496461750,8860,8860,8860,8860,22
20230630,122900,496266830,8860,8860,8860,8860,76
20230630,122800,495593470,8860,8860,8860,8860,87
20230630,122700,494822650,8860,8850,8860,8850,230
20230630,122600,492787000,8850,8850,8850,8850,0
20230630,122500,492787000,8850,8850,8850,8850,0
20230630,122400,492787000,8850,8850,8850,8850,0
20230630,122300,492787000,8850,8850,8850,8850,0
20230630,122200,492787000,8850,8850,8850,8850,0
20230630,122100,492787000,8850,8850,8850,8850,0
20230630,122000,492787000,8850,8850,8850,8850,0
20230630,121900,492787000,8850,8860,8860,8850,550
20230630,121800,487919490,8850,8850,8850,8850,0
20230630,121700,487919490,8850,8850,8850,8850,2000
20230630,121600,470219490,8850,8850,8850,8850,198
20230630,121500,468467190,8850,8850,8850,8850,2
20230630,121400,468449490,8850,8850,8850,8850,0
20230630,121300,468449490,8850,8860,8860,8850,200
20230630,121200,466679370,8850,8850,8850,8850,1000
20230630,121100,457829370,8860,8860,8860,8860,1000
20230630,121000,448969370,8870,8870,8870,8870,0
20230630,120900,448969370,8870,8870,8870,8870,0
20230630,120800,448969370,8870,8870,8870,8870,0
20230630,120700,448969370,8870,8870,8870,8870,0
20230630,120600,448969370,8870,8870,8870,8870,0
20230630,120500,448969370,8870,8870,8870,8870,1
20230630,120400,448960500,8870,8870,8870,8870,0
20230630,120300,448960500,8870,8870,8870,8870,91
20230630,120200,448153330,8870,8870,8870,8870,51
20230630,120100,447700960,8870,8870,8870,8870,46
20230630,120000,447292940,8870,8860,8870,8860,444
20230630,115900,443358960,8870,8870,8870,8870,0
20230630,115800,443358960,8870,8870,8870,8870,69
20230630,115700,442746930,8870,8870,8870,8870,710
20230630,115600,436449230,8890,8890,8890,8890,0
20230630,115500,436449230,8890,8870,8890,8870,2
20230630,115400,436431470,8880,8890,8890,8880,769
20230630,115300,429601760,8900,8900,8900,8900,0
20230630,115200,429601760,8900,8890,8900,8890,509
20230630,115100,425076670,8900,8900,8900,8900,1
20230630,115000,425067770,8900,8900,8900,8900,0
20230630,114900,425067770,8900,8900,8900,8900,994
20230630,114800,416221170,8900,8910,8910,8900,61
20230630,114700,415677770,8910,8910,8910,8910,1
20230630,114600,415668860,8900,8900,8900,8900,0
20230630,114500,415668860,8900,8900,8900,8900,0
20230630,114400,415668860,8900,8900,8900,8900,38
20230630,114300,415330660,8900,8900,8900,8900,13
20230630,114200,415214960,8900,8900,8900,8900,0
20230630,114100,415214960,8900,8900,8900,8900,109
20230630,114000,414244860,8900,8900,8900,8900,15
20230630,113900,414111360,8900,8900,8900,8900,10
20230630,113800,414022360,8890,8890,8900,8890,81
20230630,113700,413302250,8900,8900,8900,8900,200
20230630,113600,411522250,8900,8900,8900,8890,661
20230630,113500,405641350,8890,8890,8890,8890,57
20230630,113400,405134620,8900,8900,8900,8900,0
20230630,113300,405134620,8900,8900,8900,8900,0
20230630,113200,405134620,8900,8890,8900,8890,100
20230630,113100,404245270,8890,8890,8890,8890,0
20230630,113000,404245270,8890,8890,8890,8890,16
20230630,112900,404103030,8890,8890,8890,8890,0
20230630,112800,404103030,8890,8890,8890,8890,384
20230630,112700,400689270,8890,8890,8890,8890,14
20230630,112600,400564810,8880,8880,8880,8880,0
20230630,112500,400564810,8880,8880,8880,8880,0
20230630,112400,400564810,8880,8890,8890,8880,57
20230630,112300,400058370,8900,8900,8900,8900,0
20230630,112200,400058370,8900,8900,8900,8900,630
20230630,112100,394451370,8890,8890,8890,8890,0
20230630,112000,394451370,8890,8890,8890,8890,8
20230630,111900,394380250,8890,8890,8890,8890,111
20230630,111800,393393460,8890,8890,8890,8890,2
20230630,111700,393375680,8890,8900,8900,8890,2
20230630,111600,393357890,8900,8900,8900,8900,6
20230630,111500,393304490,8900,8900,8900,8900,183
20230630,111400,391675790,8900,8900,8900,8900,292
20230630,111300,389076990,8910,8900,8910,8900,1278
20230630,111200,377702570,8880,8880,8890,8880,1429
20230630,111100,365005460,8880,8880,8880,8880,357
20230630,111000,361835300,8880,8870,8880,8870,2
20230630,110900,361817550,8870,8850,8870,8850,899
20230630,110800,353843860,8850,8850,8850,8850,0
20230630,110700,353843860,8850,8850,8850,8850,1
20230630,110600,353835010,8850,8850,8850,8850,0
20230630,110500,353835010,8850,8850,8850,8850,108
20230630,110400,352879210,8850,8850,8850,8850,0
20230630,110300,352879210,8850,8850,8850,8850,0
20230630,110200,352879210,8850,8870,8870,8850,1012
20230630,110100,343922270,8870,8870,8870,8870,178
20230630,110000,342343410,8870,8870,8870,8870,3
20230630,105900,342316800,8870,8850,8870,8850,1895
20230630,105800,325525680,8850,8850,8850,8850,9
20230630,105700,325446030,8850,8850,8850,8850,0
20230630,105600,325446030,8850,8850,8850,8850,40
20230630,105500,325092030,8850,8850,8850,8850,20
20230630,105400,324915030,8850,8850,8850,8850,50
20230630,105300,324472530,8850,8850,8850,8850,0
20230630,105200,324472530,8850,8840,8850,8840,173
20230630,105100,322941500,8830,8830,8830,8830,0
20230630,105000,322941500,8830,8830,8830,8830,2
20230630,104900,322923840,8840,8840,8840,8840,33
20230630,104800,322632120,8840,8840,8840,8840,513
20230630,104700,318097200,8840,8840,8840,8840,0
20230630,104600,318097200,8840,8840,8840,8840,5
20230630,104500,318053000,8850,8840,8850,8840,30
20230630,104400,317787750,8840,8840,8840,8840,0
20230630,104300,317787750,8840,8830,8840,8830,50
20230630,104200,317346150,8830,8790,8830,8790,6999
20230630,104100,255681180,8790,8790,8790,8790,10
20230630,104000,255593280,8790,8760,8790,8760,102
20230630,103900,254699730,8760,8760,8760,8760,2
20230630,103800,254682210,8750,8760,8760,8750,223
20230630,103700,252729960,8760,8770,8770,8760,674
20230630,103600,246824800,8780,8780,8780,8780,21
20230630,103500,246640420,8780,8790,8790,8780,300
20230630,103400,244006270,8790,8790,8790,8790,817
20230630,103300,236824840,8800,8810,8810,8800,390
20230630,103200,233391840,8810,8820,8820,8810,107
20230630,103100,232448170,8820,8820,8820,8820,551
20230630,103000,227588350,8820,8830,8830,8820,115
20230630,102900,226572950,8830,8840,8840,8830,874
20230630,102800,218854420,8840,8840,8840,8840,115
20230630,102700,217837820,8840,8840,8840,8840,0
20230630,102600,217837820,8840,8840,8840,8840,981
20230630,102500,209165780,8840,8840,8840,8840,0
20230630,102400,209165780,8840,8840,8840,8840,10
20230630,102300,209077380,8850,8850,8850,8850,0
20230630,102200,209077380,8850,8850,8850,8850,0
20230630,102100,209077380,8850,8850,8850,8850,2
20230630,102000,209059680,8850,8850,8850,8850,1
20230630,101900,209050830,8850,8840,8850,8830,1285
20230630,101800,197701580,8850,8850,8850,8850,115
20230630,101700,196683830,8850,8850,8850,8850,0
20230630,101600,196683830,8850,8850,8860,8850,196
20230630,101500,194949160,8850,8850,8850,8850,10
20230630,101400,194860660,8850,8850,8850,8850,421
20230630,101300,191134810,8850,8850,8850,8850,1
20230630,101200,191125960,8840,8840,8840,8840,0
20230630,101100,191125960,8840,8840,8840,8840,0
20230630,101000,191125960,8840,8840,8840,8840,10
20230630,100900,191037560,8840,8840,8840,8840,0
20230630,100800,191037560,8840,8840,8840,8840,0
20230630,100700,191037560,8840,8840,8840,8840,2
20230630,100600,191019880,8840,8840,8840,8840,21
20230630,100500,190834240,8830,8820,8830,8820,446
20230630,100400,186896070,8830,8820,8830,8820,164
20230630,100300,185449330,8820,8830,8830,8820,28
20230630,100200,185202360,8820,8820,8820,8820,0
20230630,100100,185202360,8820,8820,8820,8820,100
20230630,100000,184320360,8820,8830,8830,8820,14
20230630,095900,184196750,8820,8820,8820,8820,20
20230630,095800,184020350,8830,8830,8830,8830,10
20230630,095700,183932050,8830,8830,8830,8830,1
20230630,095600,183923220,8820,8840,8840,8820,287
20230630,095500,181391620,8840,8840,8840,8840,30
20230630,095400,181126420,8840,8840,8840,8840,40
20230630,095300,180772820,8830,8800,8830,8800,327
20230630,095200,177893440,8810,8810,8810,8810,0
20230630,095100,177893440,8810,8810,8810,8810,5
20230630,095000,177849390,8810,8840,8840,8810,2407
20230630,094900,156599160,8840,8840,8840,8840,290
20230630,094800,154035560,8850,8850,8850,8850,196
20230630,094700,152300960,8870,8870,8870,8870,1
20230630,094600,152292090,8870,8850,8870,8850,321
20230630,094500,149448520,8860,8860,8860,8860,525
20230630,094400,144797020,8860,8860,8860,8860,0
20230630,094300,144797020,8860,8860,8860,8860,1
20230630,094200,144788160,8860,8860,8860,8860,21
20230630,094100,144602100,8850,8850,8860,8840,944
20230630,094000,136243200,8850,8840,8850,8840,125
20230630,093900,135137750,8840,8840,8840,8840,171
20230630,093800,133626110,8840,8850,8850,8840,456
20230630,093700,129591510,8850,8850,8850,8830,1120
20230630,093600,119698700,8840,8840,8840,8840,0
20230630,093500,119698700,8840,8840,8840,8840,42
20230630,093400,119327420,8840,8840,8850,8840,52
20230630,093300,118867440,8840,8810,8840,8810,1541
20230630,093200,105275150,8810,8790,8810,8790,903
20230630,093100,97328840,8800,8780,8800,8750,1935
20230630,093000,80365120,8780,8760,8780,8750,301
20230630,092900,77723880,8780,8770,8780,8770,129
20230630,092800,76592130,8770,8770,8770,8750,91
20230630,092700,75795220,8780,8780,8780,8780,0
20230630,092600,75795220,8780,8770,8780,8770,73
20230630,092500,75154320,8780,8780,8780,8780,16
20230630,092400,75013840,8780,8750,8780,8750,160
20230630,092300,73610940,8750,8750,8760,8750,27
20230630,092200,73374680,8750,8750,8750,8750,600
20230630,092100,68124680,8750,8750,8750,8750,2
20230630,092000,68107180,8750,8760,8760,8750,91
20230630,091900,67310390,8760,8760,8760,8760,57
20230630,091800,66811070,8750,8750,8750,8750,211
20230630,091700,64964820,8750,8750,8750,8750,83
20230630,091600,64238570,8740,8740,8740,8740,2
20230630,091500,64221090,8750,8760,8770,8750,563
20230630,091400,59289700,8760,8770,8770,8760,500
20230630,091300,54908700,8770,8770,8770,8770,669
20230630,091200,49041570,8770,8800,8800,8770,430
20230630,091100,45267730,8800,8810,8810,8800,352
20230630,091000,42169730,8810,8810,8810,8810,41
20230630,090900,41808520,8810,8810,8810,8800,169
20230630,090800,40320830,8810,8800,8810,8800,178
20230630,090700,38753520,8780,8770,8810,8770,16
20230630,090600,38613140,8770,8770,8770,8770,89
20230630,090500,37832610,8770,8770,8780,8770,103
20230630,090400,36928960,8770,8770,8770,8770,11
20230630,090300,36832490,8770,8820,8820,8770,19
20230630,090200,36665310,8760,8760,8760,8760,207
20230630,090100,34851990,8740,8770,8890,8740,855
20230630,090000,27341280,8730,8700,8890,8700,3026