KissMeData/160980/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200200,625899780,14290,14290,14290,14290,1299
20230630,200100,625899780,14290,14290,14290,14290,0
20230630,200000,625899780,14290,14290,14290,14290,0
20230630,195900,625899780,14290,14290,14290,14290,0
20230630,195800,625899780,14290,14290,14290,14290,0
20230630,195700,625899780,14290,14290,14290,14290,0
20230630,195600,625899780,14290,14290,14290,14290,0
20230630,195500,625899780,14290,14290,14290,14290,0
20230630,195400,625899780,14290,14290,14290,14290,0
20230630,195300,625899780,14290,14290,14290,14290,0
20230630,195200,625899780,14290,14290,14290,14290,0
20230630,195100,625899780,14290,14290,14290,14290,0
20230630,195000,625899780,14290,14290,14290,14290,0
20230630,194900,625899780,14290,14290,14290,14290,0
20230630,194800,625899780,14290,14290,14290,14290,0
20230630,194700,625899780,14290,14290,14290,14290,0
20230630,194600,625899780,14290,14290,14290,14290,0
20230630,194500,625899780,14290,14290,14290,14290,0
20230630,194400,625899780,14290,14290,14290,14290,0
20230630,194300,625899780,14290,14290,14290,14290,0
20230630,194200,625899780,14290,14290,14290,14290,0
20230630,194100,625899780,14290,14290,14290,14290,0
20230630,194000,625899780,14290,14290,14290,14290,0
20230630,193900,625899780,14290,14290,14290,14290,0
20230630,193800,625899780,14290,14290,14290,14290,0
20230630,193700,625899780,14290,14290,14290,14290,0
20230630,193600,625899780,14290,14290,14290,14290,0
20230630,193500,625899780,14290,14290,14290,14290,0
20230630,193400,625899780,14290,14290,14290,14290,0
20230630,193300,625899780,14290,14290,14290,14290,0
20230630,193200,625899780,14290,14290,14290,14290,1299
20230630,193100,625899780,14290,14290,14290,14290,0
20230630,193000,625899780,14290,14290,14290,14290,0
20230630,192900,625899780,14290,14290,14290,14290,0
20230630,192800,625899780,14290,14290,14290,14290,0
20230630,192700,625899780,14290,14290,14290,14290,0
20230630,192600,625899780,14290,14290,14290,14290,0
20230630,192500,625899780,14290,14290,14290,14290,0
20230630,192400,625899780,14290,14290,14290,14290,0
20230630,192300,625899780,14290,14290,14290,14290,0
20230630,192200,625899780,14290,14290,14290,14290,0
20230630,192100,625899780,14290,14290,14290,14290,0
20230630,192000,625899780,14290,14290,14290,14290,0
20230630,191900,625899780,14290,14290,14290,14290,0
20230630,191800,625899780,14290,14290,14290,14290,0
20230630,191700,625899780,14290,14290,14290,14290,0
20230630,191600,625899780,14290,14290,14290,14290,0
20230630,191500,625899780,14290,14290,14290,14290,0
20230630,191400,625899780,14290,14290,14290,14290,0
20230630,191300,625899780,14290,14290,14290,14290,0
20230630,191200,625899780,14290,14290,14290,14290,0
20230630,191100,625899780,14290,14290,14290,14290,0
20230630,191000,625899780,14290,14290,14290,14290,0
20230630,190900,625899780,14290,14290,14290,14290,0
20230630,190800,625899780,14290,14290,14290,14290,0
20230630,190700,625899780,14290,14290,14290,14290,0
20230630,190600,625899780,14290,14290,14290,14290,0
20230630,190500,625899780,14290,14290,14290,14290,0
20230630,190400,625899780,14290,14290,14290,14290,0
20230630,190300,625899780,14290,14290,14290,14290,0
20230630,190200,625899780,14290,14290,14290,14290,1299
20230630,190100,625899780,14290,14290,14290,14290,0
20230630,190000,625899780,14290,14290,14290,14290,0
20230630,185900,625899780,14290,14290,14290,14290,0
20230630,185800,625899780,14290,14290,14290,14290,0
20230630,185700,625899780,14290,14290,14290,14290,0
20230630,185600,625899780,14290,14290,14290,14290,0
20230630,185500,625899780,14290,14290,14290,14290,0
20230630,185400,625899780,14290,14290,14290,14290,0
20230630,185300,625899780,14290,14290,14290,14290,0
20230630,185200,625899780,14290,14290,14290,14290,0
20230630,185100,625899780,14290,14290,14290,14290,0
20230630,185000,625899780,14290,14290,14290,14290,0
20230630,184900,625899780,14290,14290,14290,14290,0
20230630,184800,625899780,14290,14290,14290,14290,0
20230630,184700,625899780,14290,14290,14290,14290,0
20230630,184600,625899780,14290,14290,14290,14290,0
20230630,184500,625899780,14290,14290,14290,14290,0
20230630,184400,625899780,14290,14290,14290,14290,0
20230630,184300,625899780,14290,14290,14290,14290,0
20230630,184200,625899780,14290,14290,14290,14290,0
20230630,184100,625899780,14290,14290,14290,14290,0
20230630,184000,625899780,14290,14290,14290,14290,0
20230630,183900,625899780,14290,14290,14290,14290,0
20230630,183800,625899780,14290,14290,14290,14290,0
20230630,183700,625899780,14290,14290,14290,14290,0
20230630,183600,625899780,14290,14290,14290,14290,0
20230630,183500,625899780,14290,14290,14290,14290,0
20230630,183400,625899780,14290,14290,14290,14290,0
20230630,183300,625899780,14290,14290,14290,14290,0
20230630,183200,625899780,14290,14290,14290,14290,1299
20230630,183100,625899780,14290,14290,14290,14290,0
20230630,183000,625899780,14290,14290,14290,14290,0
20230630,182900,625899780,14290,14290,14290,14290,0
20230630,182800,625899780,14290,14290,14290,14290,0
20230630,182700,625899780,14290,14290,14290,14290,0
20230630,182600,625899780,14290,14290,14290,14290,0
20230630,182500,625899780,14290,14290,14290,14290,0
20230630,182400,625899780,14290,14290,14290,14290,0
20230630,182300,625899780,14290,14290,14290,14290,0
20230630,182200,625899780,14290,14290,14290,14290,0
20230630,182100,625899780,14290,14290,14290,14290,0
20230630,182000,625899780,14290,14290,14290,14290,0
20230630,181900,625899780,14290,14290,14290,14290,0
20230630,181800,625899780,14290,14290,14290,14290,0
20230630,181700,625899780,14290,14290,14290,14290,0
20230630,181600,625899780,14290,14290,14290,14290,0
20230630,181500,625899780,14290,14290,14290,14290,0
20230630,181400,625899780,14290,14290,14290,14290,0
20230630,181300,625899780,14290,14290,14290,14290,0
20230630,181200,625899780,14290,14290,14290,14290,0
20230630,181100,625899780,14290,14290,14290,14290,0
20230630,181000,625899780,14290,14290,14290,14290,0
20230630,180900,625899780,14290,14290,14290,14290,0
20230630,180800,625899780,14290,14290,14290,14290,0
20230630,180700,625899780,14290,14290,14290,14290,0
20230630,180600,625899780,14290,14290,14290,14290,0
20230630,180500,625899780,14290,14290,14290,14290,0
20230630,180400,625899780,14290,14290,14290,14290,0
20230630,180300,625899780,14290,14290,14290,14290,0
20230630,180200,625899780,14290,14290,14290,14290,1299
20230630,180100,625899780,14290,14290,14290,14290,0
20230630,180000,625899780,14290,14290,14290,14290,0
20230630,175900,625899780,14290,14290,14290,14290,0
20230630,175800,625899780,14290,14290,14290,14290,0
20230630,175700,625899780,14290,14290,14290,14290,0
20230630,175600,625899780,14290,14290,14290,14290,0
20230630,175500,625899780,14290,14290,14290,14290,0
20230630,175400,625899780,14290,14290,14290,14290,0
20230630,175300,625899780,14290,14290,14290,14290,0
20230630,175200,625899780,14290,14290,14290,14290,0
20230630,175100,625899780,14290,14290,14290,14290,0
20230630,175000,625899780,14290,14290,14290,14290,0
20230630,174900,625899780,14290,14290,14290,14290,0
20230630,174800,625899780,14290,14290,14290,14290,0
20230630,174700,625899780,14290,14290,14290,14290,0
20230630,174600,625899780,14290,14290,14290,14290,0
20230630,174500,625899780,14290,14290,14290,14290,0
20230630,174400,625899780,14290,14290,14290,14290,0
20230630,174300,625899780,14290,14290,14290,14290,0
20230630,174200,625899780,14290,14290,14290,14290,0
20230630,174100,625899780,14290,14290,14290,14290,0
20230630,174000,625899780,14290,14290,14290,14290,0
20230630,173900,625899780,14290,14290,14290,14290,0
20230630,173800,625899780,14290,14290,14290,14290,0
20230630,173700,625899780,14290,14290,14290,14290,0
20230630,173600,625899780,14290,14290,14290,14290,0
20230630,173500,625899780,14290,14290,14290,14290,0
20230630,173400,625899780,14290,14290,14290,14290,0
20230630,173300,625899780,14290,14290,14290,14290,0
20230630,173200,625899780,14290,14290,14290,14290,1299
20230630,173100,625899780,14290,14290,14290,14290,0
20230630,173000,625899780,14290,14290,14290,14290,0
20230630,172900,625899780,14290,14290,14290,14290,0
20230630,172800,625899780,14290,14290,14290,14290,0
20230630,172700,625899780,14290,14290,14290,14290,0
20230630,172600,625899780,14290,14290,14290,14290,0
20230630,172500,625899780,14290,14290,14290,14290,0
20230630,172400,625899780,14290,14290,14290,14290,0
20230630,172300,625899780,14290,14290,14290,14290,0
20230630,172200,625899780,14290,14290,14290,14290,0
20230630,172100,625899780,14290,14290,14290,14290,0
20230630,172000,625899780,14290,14290,14290,14290,0
20230630,171900,625899780,14290,14290,14290,14290,0
20230630,171800,625899780,14290,14290,14290,14290,0
20230630,171700,625899780,14290,14290,14290,14290,0
20230630,171600,625899780,14290,14290,14290,14290,0
20230630,171500,625899780,14290,14290,14290,14290,0
20230630,171400,625899780,14290,14290,14290,14290,0
20230630,171300,625899780,14290,14290,14290,14290,0
20230630,171200,625899780,14290,14290,14290,14290,0
20230630,171100,625899780,14290,14290,14290,14290,0
20230630,171000,625899780,14290,14290,14290,14290,0
20230630,170900,625899780,14290,14290,14290,14290,0
20230630,170800,625899780,14290,14290,14290,14290,0
20230630,170700,625899780,14290,14290,14290,14290,0
20230630,170600,625899780,14290,14290,14290,14290,0
20230630,170500,625899780,14290,14290,14290,14290,0
20230630,170400,625899780,14290,14290,14290,14290,0
20230630,170300,625899780,14290,14290,14290,14290,0
20230630,170200,625899780,14290,14290,14290,14290,1299
20230630,170100,625899780,14290,14290,14290,14290,0
20230630,170000,625899780,14290,14290,14290,14290,0
20230630,165900,625899780,14290,14290,14290,14290,0
20230630,165800,625899780,14290,14290,14290,14290,0
20230630,165700,625899780,14290,14290,14290,14290,0
20230630,165600,625899780,14290,14290,14290,14290,0
20230630,165500,625899780,14290,14290,14290,14290,0
20230630,165400,625899780,14290,14290,14290,14290,0
20230630,165300,625899780,14290,14290,14290,14290,0
20230630,165200,625899780,14290,14290,14290,14290,0
20230630,165100,625899780,14290,14290,14290,14290,0
20230630,165000,625899780,14290,14290,14290,14290,0
20230630,164900,625899780,14290,14290,14290,14290,0
20230630,164800,625899780,14290,14290,14290,14290,0
20230630,164700,625899780,14290,14290,14290,14290,0
20230630,164600,625899780,14290,14290,14290,14290,0
20230630,164500,625899780,14290,14290,14290,14290,0
20230630,164400,625899780,14290,14290,14290,14290,0
20230630,164300,625899780,14290,14290,14290,14290,0
20230630,164200,625899780,14290,14290,14290,14290,0
20230630,164100,625899780,14290,14290,14290,14290,0
20230630,164000,625899780,14290,14290,14290,14290,0
20230630,163900,625899780,14290,14290,14290,14290,0
20230630,163800,625899780,14290,14290,14290,14290,0
20230630,163700,625899780,14290,14290,14290,14290,0
20230630,163600,625899780,14290,14290,14290,14290,0
20230630,163500,625899780,14290,14290,14290,14290,0
20230630,163400,625899780,14290,14290,14290,14290,0
20230630,163300,625899780,14290,14290,14290,14290,0
20230630,163200,625899780,14290,14290,14290,14290,1299
20230630,163100,625899780,14290,14290,14290,14290,0
20230630,163000,625899780,14290,14290,14290,14290,0
20230630,162900,625899780,14290,14290,14290,14290,0
20230630,162800,625899780,14290,14290,14290,14290,0
20230630,162700,625899780,14290,14290,14290,14290,0
20230630,162600,625899780,14290,14290,14290,14290,0
20230630,162500,625899780,14290,14290,14290,14290,0
20230630,162400,625899780,14290,14290,14290,14290,0
20230630,162300,625899780,14290,14290,14290,14290,0
20230630,162200,625899780,14290,14290,14290,14290,0
20230630,162100,625899780,14290,14290,14290,14290,0
20230630,162000,625899780,14290,14290,14290,14290,0
20230630,161900,625899780,14290,14290,14290,14290,0
20230630,161800,625899780,14290,14290,14290,14290,0
20230630,161700,625899780,14290,14290,14290,14290,0
20230630,161600,625899780,14290,14290,14290,14290,0
20230630,161500,625899780,14290,14290,14290,14290,0
20230630,161400,625899780,14290,14290,14290,14290,0
20230630,161300,625899780,14290,14290,14290,14290,0
20230630,161200,625899780,14290,14290,14290,14290,0
20230630,161100,625899780,14290,14290,14290,14290,0
20230630,161000,625899780,14290,14290,14290,14290,0
20230630,160900,625899780,14290,14290,14290,14290,0
20230630,160800,625899780,14290,14290,14290,14290,0
20230630,160700,625899780,14290,14290,14290,14290,0
20230630,160600,625899780,14290,14290,14290,14290,0
20230630,160500,625899780,14290,14290,14290,14290,0
20230630,160400,625899780,14290,14290,14290,14290,0
20230630,160300,625899780,14290,14290,14290,14290,0
20230630,160200,625899780,14290,14290,14290,14290,1299
20230630,160100,625899780,14290,14290,14290,14290,0
20230630,160000,625899780,14290,14290,14290,14290,0
20230630,155900,625899780,14290,14290,14290,14290,0
20230630,155800,625899780,14290,14290,14290,14290,0
20230630,155700,625899780,14290,14290,14290,14290,0
20230630,155600,625899780,14290,14290,14290,14290,0
20230630,155500,625899780,14290,14290,14290,14290,0
20230630,155400,625899780,14290,14290,14290,14290,0
20230630,155300,625899780,14290,14290,14290,14290,0
20230630,155200,625899780,14290,14290,14290,14290,0
20230630,155100,625899780,14290,14290,14290,14290,0
20230630,155000,625899780,14290,14290,14290,14290,0
20230630,154900,625899780,14290,14290,14290,14290,0
20230630,154800,625899780,14290,14290,14290,14290,0
20230630,154700,625899780,14290,14290,14290,14290,0
20230630,154600,625899780,14290,14290,14290,14290,0
20230630,154500,625899780,14290,14290,14290,14290,0
20230630,154400,625899780,14290,14290,14290,14290,0
20230630,154300,625899780,14290,14290,14290,14290,0
20230630,154200,625899780,14290,14290,14290,14290,0
20230630,154100,625899780,14290,14290,14290,14290,0
20230630,154000,625899780,14290,14290,14290,14290,0
20230630,153900,625899780,14290,14290,14290,14290,0
20230630,153800,625899780,14290,14290,14290,14290,0
20230630,153700,625899780,14290,14290,14290,14290,0
20230630,153600,625899780,14290,14290,14290,14290,0
20230630,153500,625899780,14290,14290,14290,14290,0
20230630,153400,625899780,14290,14290,14290,14290,0
20230630,153300,625899780,14290,14290,14290,14290,0
20230630,153200,625899780,14290,14290,14290,14290,1299
20230630,153100,625899780,14290,14290,14290,14290,0
20230630,153000,625899780,14290,14290,14290,14290,1299
20230630,152900,607337070,14260,14260,14260,14260,0
20230630,152800,607337070,14260,14260,14260,14260,0
20230630,152700,607337070,14260,14260,14260,14260,0
20230630,152600,607337070,14260,14260,14260,14260,0
20230630,152500,607337070,14260,14260,14260,14260,0
20230630,152400,607337070,14260,14260,14260,14260,0
20230630,152300,607337070,14260,14260,14260,14260,0
20230630,152200,607337070,14260,14260,14260,14260,0
20230630,152100,607337070,14260,14260,14260,14260,0
20230630,152000,607337070,14260,14260,14260,14260,0
20230630,151900,607337070,14260,14300,14300,14260,7
20230630,151800,607237080,14300,14300,14300,14300,4
20230630,151700,607179880,14300,14270,14300,14250,313
20230630,151600,602716910,14280,14300,14300,14260,16
20230630,151500,602488170,14300,14250,14300,14250,24
20230630,151400,602145830,14250,14240,14250,14240,14
20230630,151300,601946440,14240,14240,14240,14240,0
20230630,151200,601946440,14240,14240,14240,14240,0
20230630,151100,601946440,14240,14240,14240,14240,0
20230630,151000,601946440,14240,14250,14250,14240,50
20230630,150900,601234350,14240,14240,14240,14240,0
20230630,150800,601234350,14240,14240,14240,14240,0
20230630,150700,601234350,14240,14240,14240,14240,3
20230630,150600,601191630,14230,14240,14240,14230,4
20230630,150500,601134680,14260,14270,14270,14260,9
20230630,150400,601006270,14340,14340,14340,14340,0
20230630,150300,601006270,14340,14290,14340,14290,50
20230630,150200,600291110,14280,14270,14280,14270,51
20230630,150100,599563040,14260,14250,14260,14250,117
20230630,150000,597894830,14230,14230,14230,14230,34
20230630,145900,597411010,14230,14230,14230,14230,0
20230630,145800,597411010,14230,14230,14230,14230,11
20230630,145700,597254480,14230,14230,14230,14230,4
20230630,145600,597197560,14230,14230,14230,14230,7
20230630,145500,597097950,14200,14200,14200,14200,0
20230630,145400,597097950,14200,14200,14200,14200,0
20230630,145300,597097950,14200,14200,14200,14200,0
20230630,145200,597097950,14200,14200,14200,14200,0
20230630,145100,597097950,14200,14230,14230,14200,16
20230630,145000,596870300,14230,14220,14230,14220,33
20230630,144900,596401000,14220,14220,14220,14220,30
20230630,144800,595974400,14220,14220,14220,14220,25
20230630,144700,595618900,14220,14210,14220,14190,108
20230630,144600,594085920,14220,14220,14220,14220,0
20230630,144500,594085920,14220,14220,14220,14220,6
20230630,144400,594000600,14220,14220,14220,14220,0
20230630,144300,594000600,14220,14220,14220,14220,0
20230630,144200,594000600,14220,14220,14220,14220,0
20230630,144100,594000600,14220,14220,14220,14220,119
20230630,144000,592308420,14180,14230,14230,14180,87
20230630,143900,591074020,14230,14230,14230,14230,0
20230630,143800,591074020,14230,14230,14230,14230,10
20230630,143700,590931720,14200,14200,14200,14200,10
20230630,143600,590789720,14170,14180,14180,14170,699
20230630,143500,580883990,14170,14200,14200,14170,601
20230630,143400,572359640,14200,14200,14200,14200,0
20230630,143300,572359640,14200,14200,14200,14200,500
20230630,143200,565259640,14210,14210,14210,14210,0
20230630,143100,565259640,14210,14210,14210,14210,100
20230630,143000,563838640,14200,14220,14220,14200,236
20230630,142900,560483440,14170,14170,14170,14170,343
20230630,142800,555623130,14170,14200,14200,14170,1191
20230630,142700,538732350,14240,14200,14240,14200,82
20230630,142600,537567910,14210,14250,14250,14210,169
20230630,142500,535165610,14260,14260,14260,14260,0
20230630,142400,535165610,14260,14260,14260,14260,0
20230630,142300,535165610,14260,14260,14260,14260,1
20230630,142200,535151350,14210,14210,14210,14210,0
20230630,142100,535151350,14210,14210,14210,14210,1
20230630,142000,535137140,14190,14190,14190,14190,0
20230630,141900,535137140,14190,14190,14190,14190,0
20230630,141800,535137140,14190,14190,14190,14190,1
20230630,141700,535122950,14190,14190,14190,14190,20
20230630,141600,534839150,14190,14190,14190,14190,10
20230630,141500,534697250,14190,14190,14190,14190,101
20230630,141400,533264060,14270,14270,14270,14270,5
20230630,141300,533192710,14190,14270,14270,14190,14
20230630,141200,532993250,14190,14190,14200,14190,702
20230630,141100,523030960,14280,14280,14280,14280,0
20230630,141000,523030960,14280,14280,14280,14280,0
20230630,140900,523030960,14280,14280,14280,14280,1
20230630,140800,523016680,14280,14190,14280,14190,14
20230630,140700,522817120,14180,14280,14280,14180,1054
20230630,140600,507860620,14240,14240,14240,14240,3
20230630,140500,507817900,14240,14240,14240,14240,2
20230630,140400,507789420,14290,14290,14290,14290,0
20230630,140300,507789420,14290,14290,14290,14290,0
20230630,140200,507789420,14290,14250,14290,14250,52
20230630,140100,507047760,14250,14250,14250,14250,6
20230630,140000,506962260,14250,14250,14250,14250,0
20230630,135900,506962260,14250,14250,14250,14250,0
20230630,135800,506962260,14250,14250,14250,14250,0
20230630,135700,506962260,14250,14200,14250,14190,446
20230630,135600,500631960,14190,14190,14190,14190,0
20230630,135500,500631960,14190,14190,14190,14190,0
20230630,135400,500631960,14190,14190,14190,14190,0
20230630,135300,500631960,14190,14190,14190,14190,15
20230630,135200,500419110,14190,14190,14190,14190,35
20230630,135100,499922460,14160,14160,14160,14160,0
20230630,135000,499922460,14160,14160,14160,14160,0
20230630,134900,499922460,14160,14160,14160,14160,0
20230630,134800,499922460,14160,14160,14160,14160,1
20230630,134700,499908300,14160,14160,14160,14160,0
20230630,134600,499908300,14160,14160,14160,14160,0
20230630,134500,499908300,14160,14160,14160,14160,20
20230630,134400,499625100,14160,14200,14200,14160,4
20230630,134300,499568420,14200,14190,14200,14190,6
20230630,134200,499483240,14150,14150,14150,14150,0
20230630,134100,499483240,14150,14150,14150,14150,0
20230630,134000,499483240,14150,14150,14150,14150,0
20230630,133900,499483240,14150,14150,14150,14150,0
20230630,133800,499483240,14150,14150,14150,14150,0
20230630,133700,499483240,14150,14150,14150,14150,0
20230630,133600,499483240,14150,14150,14150,14150,0
20230630,133500,499483240,14150,14150,14150,14150,72
20230630,133400,498464440,14150,14150,14150,14150,0
20230630,133300,498464440,14150,14150,14150,14150,0
20230630,133200,498464440,14150,14160,14160,14150,69
20230630,133100,497488060,14160,14160,14160,14160,0
20230630,133000,497488060,14160,14160,14160,14160,2
20230630,132900,497459740,14160,14160,14160,14160,1
20230630,132800,497445580,14150,14150,14150,14150,0
20230630,132700,497445580,14150,14150,14150,14150,60
20230630,132600,496596580,14150,14160,14160,14150,100
20230630,132500,495181200,14160,14160,14160,14160,0
20230630,132400,495181200,14160,14160,14160,14160,0
20230630,132300,495181200,14160,14160,14160,14160,24
20230630,132200,494841360,14200,14200,14200,14200,0
20230630,132100,494841360,14200,14200,14200,14200,3
20230630,132000,494798760,14160,14160,14160,14160,30
20230630,131900,494373960,14150,14180,14180,14150,241
20230630,131800,490960610,14180,14180,14180,14180,0
20230630,131700,490960610,14180,14180,14180,14180,26
20230630,131600,490591930,14180,14180,14180,14180,0
20230630,131500,490591930,14180,14180,14180,14180,0
20230630,131400,490591930,14180,14180,14180,14180,280
20230630,131300,486621530,14180,14180,14180,14180,28
20230630,131200,486224490,14200,14200,14200,14200,0
20230630,131100,486224490,14200,14200,14200,14200,0
20230630,131000,486224490,14200,14200,14200,14200,70
20230630,130900,485230490,14190,14190,14190,14190,13
20230630,130800,485046020,14200,14200,14200,14200,4
20230630,130700,484989220,14210,14210,14210,14210,0
20230630,130600,484989220,14210,14210,14210,14210,0
20230630,130500,484989220,14210,14210,14210,14210,0
20230630,130400,484989220,14210,14210,14210,14210,0
20230630,130300,484989220,14210,14210,14210,14210,0
20230630,130200,484989220,14210,14220,14220,14210,17
20230630,130100,484747640,14210,14210,14210,14210,1
20230630,130000,484733430,14210,14210,14210,14210,0
20230630,125900,484733430,14210,14210,14210,14210,0
20230630,125800,484733430,14210,14210,14210,14210,0
20230630,125700,484733430,14210,14210,14210,14210,0
20230630,125600,484733430,14210,14210,14210,14210,70
20230630,125500,483738730,14220,14220,14220,14220,230
20230630,125400,480468130,14230,14230,14230,14230,0
20230630,125300,480468130,14230,14230,14230,14230,25
20230630,125200,480112380,14220,14220,14220,14220,0
20230630,125100,480112380,14220,14220,14220,14220,0
20230630,125000,480112380,14220,14220,14220,14220,0
20230630,124900,480112380,14220,14220,14220,14220,0
20230630,124800,480112380,14220,14220,14220,14220,0
20230630,124700,480112380,14220,14220,14220,14220,0
20230630,124600,480112380,14220,14230,14230,14220,25
20230630,124500,479756860,14240,14240,14240,14240,2
20230630,124400,479728380,14240,14240,14240,14240,0
20230630,124300,479728380,14240,14240,14240,14240,5
20230630,124200,479657180,14180,14180,14180,14180,0
20230630,124100,479657180,14180,14180,14180,14180,0
20230630,124000,479657180,14180,14180,14180,14180,0
20230630,123900,479657180,14180,14180,14180,14180,0
20230630,123800,479657180,14180,14180,14180,14180,0
20230630,123700,479657180,14180,14180,14180,14180,0
20230630,123600,479657180,14180,14180,14180,14180,0
20230630,123500,479657180,14180,14180,14180,14180,0
20230630,123400,479657180,14180,14180,14180,14180,42
20230630,123300,479061620,14180,14180,14180,14180,0
20230630,123200,479061620,14180,14190,14190,14180,41
20230630,123100,478480220,14160,14160,14160,14160,0
20230630,123000,478480220,14160,14160,14160,14160,0
20230630,122900,478480220,14160,14170,14170,14160,3
20230630,122800,478437730,14160,14160,14160,14160,0
20230630,122700,478437730,14160,14160,14160,14160,0
20230630,122600,478437730,14160,14160,14160,14160,0
20230630,122500,478437730,14160,14160,14160,14160,0
20230630,122400,478437730,14160,14160,14160,14160,80
20230630,122300,477304930,14160,14160,14160,14160,0
20230630,122200,477304930,14160,14160,14160,14160,7
20230630,122100,477205810,14250,14250,14250,14250,0
20230630,122000,477205810,14250,14250,14250,14250,0
20230630,121900,477205810,14250,14250,14250,14250,1
20230630,121800,477191560,14250,14160,14250,14160,247
20230630,121700,473686480,14160,14160,14160,14160,38
20230630,121600,473148400,14160,14160,14160,14160,68
20230630,121500,472185520,14180,14190,14190,14180,201
20230630,121400,469333340,14190,14190,14190,14190,0
20230630,121300,469333340,14190,14190,14190,14190,0
20230630,121200,469333340,14190,14200,14200,14190,243
20230630,121100,465884850,14210,14210,14210,14210,1
20230630,121000,465870640,14220,14220,14220,14220,0
20230630,120900,465870640,14220,14220,14220,14220,0
20230630,120800,465870640,14220,14220,14220,14220,0
20230630,120700,465870640,14220,14220,14220,14220,80
20230630,120600,464733040,14200,14210,14210,14200,77
20230630,120500,463639630,14200,14200,14200,14200,0
20230630,120400,463639630,14200,14200,14200,14200,0
20230630,120300,463639630,14200,14210,14210,14200,218
20230630,120200,460544020,14200,14250,14250,14200,703
20230630,120100,450555040,14250,14260,14260,14250,21
20230630,120000,450255760,14260,14260,14260,14260,0
20230630,115900,450255760,14260,14260,14260,14260,0
20230630,115800,450255760,14260,14260,14260,14260,0
20230630,115700,450255760,14260,14260,14260,14260,0
20230630,115600,450255760,14260,14260,14260,14260,7
20230630,115500,450155940,14270,14270,14270,14270,3
20230630,115400,450113130,14340,14340,14340,14340,0
20230630,115300,450113130,14340,14340,14340,14340,0
20230630,115200,450113130,14340,14340,14340,14340,0
20230630,115100,450113130,14340,14220,14410,14220,1006
20230630,115000,435659910,14210,14210,14210,14210,21
20230630,114900,435361500,14210,14220,14220,14210,223
20230630,114800,432191580,14210,14210,14210,14210,0
20230630,114700,432191580,14210,14210,14210,14210,0
20230630,114600,432191580,14210,14210,14210,14210,0
20230630,114500,432191580,14210,14210,14210,14210,0
20230630,114400,432191580,14210,14290,14290,14210,150
20230630,114300,430056900,14290,14290,14290,14290,2
20230630,114200,430028320,14310,14310,14310,14310,0
20230630,114100,430028320,14310,14310,14310,14310,1
20230630,114000,430014010,14310,14310,14310,14310,2
20230630,113900,429985390,14310,14310,14310,14310,0
20230630,113800,429985390,14310,14310,14310,14310,0
20230630,113700,429985390,14310,14310,14310,14310,0
20230630,113600,429985390,14310,14310,14310,14310,0
20230630,113500,429985390,14310,14310,14310,14310,27
20230630,113400,429599020,14310,14310,14310,14310,0
20230630,113300,429599020,14310,14310,14310,14310,153
20230630,113200,427409590,14230,14230,14230,14230,0
20230630,113100,427409590,14230,14230,14230,14230,0
20230630,113000,427409590,14230,14230,14230,14230,575
20230630,112900,419227340,14220,14220,14220,14220,0
20230630,112800,419227340,14220,14250,14310,14220,155
20230630,112700,417018380,14220,14230,14230,14220,237
20230630,112600,413647630,14230,14240,14240,14230,100
20230630,112500,412223910,14250,14250,14250,14250,0
20230630,112400,412223910,14250,14250,14250,14250,1
20230630,112300,412209660,14250,14250,14250,14250,0
20230630,112200,412209660,14250,14250,14250,14250,0
20230630,112100,412209660,14250,14250,14250,14250,1
20230630,112000,412195410,14250,14250,14250,14250,170
20230630,111900,409772910,14280,14300,14300,14280,371
20230630,111800,404473800,14300,14300,14300,14300,0
20230630,111700,404473800,14300,14310,14310,14300,3
20230630,111600,404430890,14300,14300,14300,14300,0
20230630,111500,404430890,14300,14300,14300,14300,0
20230630,111400,404430890,14300,14300,14300,14300,0
20230630,111300,404430890,14300,14300,14300,14300,0
20230630,111200,404430890,14300,14290,14300,14290,402
20230630,111100,398684890,14300,14300,14300,14300,2
20230630,111000,398656290,14300,14310,14310,14290,217
20230630,110900,395552860,14310,14360,14360,14310,322
20230630,110800,390939090,14360,14360,14360,14360,52
20230630,110700,390192370,14350,14350,14350,14350,24
20230630,110600,389847970,14350,14350,14350,14350,0
20230630,110500,389847970,14350,14350,14350,14350,1
20230630,110400,389833620,14350,14340,14350,14340,500
20230630,110300,382659640,14330,14330,14330,14330,1
20230630,110200,382645310,14330,14330,14330,14330,0
20230630,110100,382645310,14330,14330,14330,14330,1
20230630,110000,382630980,14320,14320,14320,14320,30
20230630,105900,382201380,14320,14320,14320,14320,26
20230630,105800,381829060,14310,14310,14310,14310,198
20230630,105700,378995680,14310,14280,14310,14280,64
20230630,105600,378081650,14280,14280,14280,14280,12
20230630,105500,377910290,14280,14280,14280,14280,11
20230630,105400,377753210,14280,14280,14280,14280,0
20230630,105300,377753210,14280,14280,14280,14280,0
20230630,105200,377753210,14280,14280,14280,14280,39
20230630,105100,377196290,14310,14310,14310,14310,0
20230630,105000,377196290,14310,14310,14310,14310,5
20230630,104900,377124740,14270,14270,14270,14270,1
20230630,104800,377110470,14280,14310,14310,14280,3
20230630,104700,377067570,14300,14300,14300,14300,0
20230630,104600,377067570,14300,14300,14300,14300,43
20230630,104500,376452670,14300,14300,14300,14300,0
20230630,104400,376452670,14300,14310,14320,14300,261
20230630,104300,372719950,14300,14300,14300,14300,172
20230630,104200,370260350,14300,14250,14300,14250,98
20230630,104100,368860310,14270,14260,14270,14260,36
20230630,104000,368346650,14260,14260,14260,14240,75
20230630,103900,367277750,14240,14240,14240,14240,0
20230630,103800,367277750,14240,14240,14240,14240,13
20230630,103700,367092630,14260,14260,14260,14260,0
20230630,103600,367092630,14260,14260,14260,14260,155
20230630,103500,364882330,14240,14250,14260,14240,60
20230630,103400,364027620,14260,14260,14260,14260,1
20230630,103300,364013360,14240,14240,14240,14240,30
20230630,103200,363586160,14240,14240,14240,14240,0
20230630,103100,363586160,14240,14240,14240,14240,0
20230630,103000,363586160,14240,14240,14240,14240,26
20230630,102900,363215920,14240,14240,14240,14240,0
20230630,102800,363215920,14240,14220,14240,14220,101
20230630,102700,361779680,14220,14220,14220,14220,0
20230630,102600,361779680,14220,14220,14220,14220,74
20230630,102500,360727400,14220,14190,14220,14190,424
20230630,102400,354704840,14190,14190,14190,14190,0
20230630,102300,354704840,14190,14180,14190,14180,6
20230630,102200,354619720,14130,14180,14180,14130,260
20230630,102100,350941980,14180,14180,14180,14180,0
20230630,102000,350941980,14180,14190,14190,14180,3
20230630,101900,350899430,14190,14190,14190,14190,96
20230630,101800,349537190,14190,14190,14190,14190,100
20230630,101700,348118190,14200,14200,14200,14200,0
20230630,101600,348118190,14200,14200,14200,14200,7
20230630,101500,348018790,14190,14200,14200,14190,2
20230630,101400,347990400,14200,14200,14200,14200,5
20230630,101300,347919400,14190,14200,14200,14190,2
20230630,101200,347891010,14200,14230,14230,14200,1154
20230630,101100,331483440,14240,14210,14240,14190,363
20230630,101000,326318580,14210,14190,14210,14190,444
20230630,100900,320013030,14190,14130,14190,14130,36
20230630,100800,319502550,14200,14120,14200,14120,153
20230630,100700,317330110,14160,14110,14200,14110,407
20230630,100600,311564390,14100,14100,14100,14100,0
20230630,100500,311564390,14100,14110,14110,14100,70
20230630,100400,310576990,14110,14120,14120,14100,171
20230630,100300,308164280,14120,14140,14140,14120,59
20230630,100200,307330200,14120,14120,14120,14120,0
20230630,100100,307330200,14120,14120,14120,14120,337
20230630,100000,302571760,14120,14120,14120,14120,764
20230630,095900,291784080,14100,14100,14100,14100,51
20230630,095800,291064980,14100,14100,14100,14100,100
20230630,095700,289654980,14090,14090,14090,14090,0
20230630,095600,289654980,14090,14090,14100,14090,121
20230630,095500,287950040,14110,14130,14130,14110,17
20230630,095400,287710100,14130,14130,14130,14130,2
20230630,095300,287681840,14130,14130,14130,14130,80
20230630,095200,286551440,14130,14090,14130,14090,23
20230630,095100,286226570,14090,14090,14090,14090,9
20230630,095000,286099760,14090,14090,14090,14090,2
20230630,094900,286071580,14090,14110,14110,14090,174
20230630,094800,283617570,14120,14120,14120,14120,5
20230630,094700,283546970,14120,14150,14150,14120,773
20230630,094600,272622180,14160,14160,14160,14160,0
20230630,094500,272622180,14160,14160,14160,14160,19
20230630,094400,272353140,14160,14200,14200,14160,537
20230630,094300,264748830,14200,14190,14200,14180,168
20230630,094200,262364720,14160,14160,14180,14160,192
20230630,094100,259645560,14170,14150,14170,14150,148
20230630,094000,257549980,14150,14070,14150,14050,1037
20230630,093900,242976740,14060,14070,14110,14060,1474
20230630,093800,222239730,14060,14060,14060,14060,0
20230630,093700,222239730,14060,14060,14060,14060,35
20230630,093600,221747630,14060,14130,14130,14060,108
20230630,093500,220228940,14070,14070,14070,14070,3
20230630,093400,220186730,14050,14060,14120,14050,176
20230630,093300,217711350,14050,14060,14060,14050,526
20230630,093200,210318830,14050,14080,14080,14050,330
20230630,093100,205679760,14060,14060,14070,14060,11
20230630,093000,205525090,14060,14120,14120,14060,184
20230630,092900,202937650,14070,14070,14070,14070,1
20230630,092800,202923580,14060,14060,14060,14060,250
20230630,092700,199408580,14050,14060,14060,14050,400
20230630,092600,193787460,14060,14080,14080,14060,321
20230630,092500,189271810,14070,14070,14070,14070,145
20230630,092400,187231660,14060,14060,14120,14060,766
20230630,092300,176461210,14070,14130,14130,14070,1478
20230630,092200,155608760,14130,14180,14180,14130,3761
20230630,092100,102390050,14180,14200,14200,14180,567
20230630,092000,94343790,14210,14210,14210,14210,17
20230630,091900,94102220,14220,14260,14260,14220,210
20230630,091800,91115940,14260,14260,14260,14260,1
20230630,091700,91101680,14180,14210,14210,14180,353
20230630,091600,86090950,14210,14210,14210,14210,138
20230630,091500,84129970,14220,14240,14240,14220,84
20230630,091400,82935460,14280,14220,14280,14220,11
20230630,091300,82778680,14210,14220,14220,14190,397
20230630,091200,77141070,14210,14200,14210,14200,73
20230630,091100,76103970,14200,14230,14230,14200,531
20230630,091000,68558230,14210,14210,14210,14210,406
20230630,090900,62788970,14200,14190,14200,14170,218
20230630,090800,59694630,14200,14230,14260,14200,449
20230630,090700,53316220,14220,14200,14220,14200,63
20230630,090600,52420620,14200,14260,14260,14200,1082
20230630,090500,37035280,14230,14220,14310,14220,262
20230630,090400,33303160,14220,14240,14240,14210,573
20230630,090300,25153540,14230,14400,14400,14230,449
20230630,090200,18720800,14400,14460,14460,14400,515
20230630,090100,11292580,14440,14470,14470,14440,170
20230630,090000,8834740,14440,14560,14560,14440,610