KissMeData/333620/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203800,591713820,13540,13540,13540,13540,234
20230630,203700,591713820,13540,13540,13540,13540,0
20230630,203600,591713820,13540,13540,13540,13540,0
20230630,203500,591713820,13540,13540,13540,13540,0
20230630,203400,591713820,13540,13540,13540,13540,0
20230630,203300,591713820,13540,13540,13540,13540,0
20230630,203200,591713820,13540,13540,13540,13540,0
20230630,203100,591713820,13540,13540,13540,13540,0
20230630,203000,591713820,13540,13540,13540,13540,0
20230630,202900,591713820,13540,13540,13540,13540,0
20230630,202800,591713820,13540,13540,13540,13540,0
20230630,202700,591713820,13540,13540,13540,13540,0
20230630,202600,591713820,13540,13540,13540,13540,0
20230630,202500,591713820,13540,13540,13540,13540,0
20230630,202400,591713820,13540,13540,13540,13540,0
20230630,202300,591713820,13540,13540,13540,13540,0
20230630,202200,591713820,13540,13540,13540,13540,0
20230630,202100,591713820,13540,13540,13540,13540,0
20230630,202000,591713820,13540,13540,13540,13540,0
20230630,201900,591713820,13540,13540,13540,13540,0
20230630,201800,591713820,13540,13540,13540,13540,0
20230630,201700,591713820,13540,13540,13540,13540,0
20230630,201600,591713820,13540,13540,13540,13540,0
20230630,201500,591713820,13540,13540,13540,13540,0
20230630,201400,591713820,13540,13540,13540,13540,0
20230630,201300,591713820,13540,13540,13540,13540,0
20230630,201200,591713820,13540,13540,13540,13540,0
20230630,201100,591713820,13540,13540,13540,13540,0
20230630,201000,591713820,13540,13540,13540,13540,0
20230630,200900,591713820,13540,13540,13540,13540,0
20230630,200800,591713820,13540,13540,13540,13540,234
20230630,200700,591713820,13540,13540,13540,13540,0
20230630,200600,591713820,13540,13540,13540,13540,0
20230630,200500,591713820,13540,13540,13540,13540,0
20230630,200400,591713820,13540,13540,13540,13540,0
20230630,200300,591713820,13540,13540,13540,13540,0
20230630,200200,591713820,13540,13540,13540,13540,0
20230630,200100,591713820,13540,13540,13540,13540,0
20230630,200000,591713820,13540,13540,13540,13540,0
20230630,195900,591713820,13540,13540,13540,13540,0
20230630,195800,591713820,13540,13540,13540,13540,0
20230630,195700,591713820,13540,13540,13540,13540,0
20230630,195600,591713820,13540,13540,13540,13540,0
20230630,195500,591713820,13540,13540,13540,13540,0
20230630,195400,591713820,13540,13540,13540,13540,0
20230630,195300,591713820,13540,13540,13540,13540,0
20230630,195200,591713820,13540,13540,13540,13540,0
20230630,195100,591713820,13540,13540,13540,13540,0
20230630,195000,591713820,13540,13540,13540,13540,0
20230630,194900,591713820,13540,13540,13540,13540,0
20230630,194800,591713820,13540,13540,13540,13540,0
20230630,194700,591713820,13540,13540,13540,13540,0
20230630,194600,591713820,13540,13540,13540,13540,0
20230630,194500,591713820,13540,13540,13540,13540,0
20230630,194400,591713820,13540,13540,13540,13540,0
20230630,194300,591713820,13540,13540,13540,13540,0
20230630,194200,591713820,13540,13540,13540,13540,0
20230630,194100,591713820,13540,13540,13540,13540,0
20230630,194000,591713820,13540,13540,13540,13540,0
20230630,193900,591713820,13540,13540,13540,13540,0
20230630,193800,591713820,13540,13540,13540,13540,234
20230630,193700,591713820,13540,13540,13540,13540,0
20230630,193600,591713820,13540,13540,13540,13540,0
20230630,193500,591713820,13540,13540,13540,13540,0
20230630,193400,591713820,13540,13540,13540,13540,0
20230630,193300,591713820,13540,13540,13540,13540,0
20230630,193200,591713820,13540,13540,13540,13540,0
20230630,193100,591713820,13540,13540,13540,13540,0
20230630,193000,591713820,13540,13540,13540,13540,0
20230630,192900,591713820,13540,13540,13540,13540,0
20230630,192800,591713820,13540,13540,13540,13540,0
20230630,192700,591713820,13540,13540,13540,13540,0
20230630,192600,591713820,13540,13540,13540,13540,0
20230630,192500,591713820,13540,13540,13540,13540,0
20230630,192400,591713820,13540,13540,13540,13540,0
20230630,192300,591713820,13540,13540,13540,13540,0
20230630,192200,591713820,13540,13540,13540,13540,0
20230630,192100,591713820,13540,13540,13540,13540,0
20230630,192000,591713820,13540,13540,13540,13540,0
20230630,191900,591713820,13540,13540,13540,13540,0
20230630,191800,591713820,13540,13540,13540,13540,0
20230630,191700,591713820,13540,13540,13540,13540,0
20230630,191600,591713820,13540,13540,13540,13540,0
20230630,191500,591713820,13540,13540,13540,13540,0
20230630,191400,591713820,13540,13540,13540,13540,0
20230630,191300,591713820,13540,13540,13540,13540,0
20230630,191200,591713820,13540,13540,13540,13540,0
20230630,191100,591713820,13540,13540,13540,13540,0
20230630,191000,591713820,13540,13540,13540,13540,0
20230630,190900,591713820,13540,13540,13540,13540,0
20230630,190800,591713820,13540,13540,13540,13540,234
20230630,190700,591713820,13540,13540,13540,13540,0
20230630,190600,591713820,13540,13540,13540,13540,0
20230630,190500,591713820,13540,13540,13540,13540,0
20230630,190400,591713820,13540,13540,13540,13540,0
20230630,190300,591713820,13540,13540,13540,13540,0
20230630,190200,591713820,13540,13540,13540,13540,0
20230630,190100,591713820,13540,13540,13540,13540,0
20230630,190000,591713820,13540,13540,13540,13540,0
20230630,185900,591713820,13540,13540,13540,13540,0
20230630,185800,591713820,13540,13540,13540,13540,0
20230630,185700,591713820,13540,13540,13540,13540,0
20230630,185600,591713820,13540,13540,13540,13540,0
20230630,185500,591713820,13540,13540,13540,13540,0
20230630,185400,591713820,13540,13540,13540,13540,0
20230630,185300,591713820,13540,13540,13540,13540,0
20230630,185200,591713820,13540,13540,13540,13540,0
20230630,185100,591713820,13540,13540,13540,13540,0
20230630,185000,591713820,13540,13540,13540,13540,0
20230630,184900,591713820,13540,13540,13540,13540,0
20230630,184800,591713820,13540,13540,13540,13540,0
20230630,184700,591713820,13540,13540,13540,13540,0
20230630,184600,591713820,13540,13540,13540,13540,0
20230630,184500,591713820,13540,13540,13540,13540,0
20230630,184400,591713820,13540,13540,13540,13540,0
20230630,184300,591713820,13540,13540,13540,13540,0
20230630,184200,591713820,13540,13540,13540,13540,0
20230630,184100,591713820,13540,13540,13540,13540,0
20230630,184000,591713820,13540,13540,13540,13540,0
20230630,183900,591713820,13540,13540,13540,13540,0
20230630,183800,591713820,13540,13540,13540,13540,234
20230630,183700,591713820,13540,13540,13540,13540,0
20230630,183600,591713820,13540,13540,13540,13540,0
20230630,183500,591713820,13540,13540,13540,13540,0
20230630,183400,591713820,13540,13540,13540,13540,0
20230630,183300,591713820,13540,13540,13540,13540,0
20230630,183200,591713820,13540,13540,13540,13540,0
20230630,183100,591713820,13540,13540,13540,13540,0
20230630,183000,591713820,13540,13540,13540,13540,0
20230630,182900,591713820,13540,13540,13540,13540,0
20230630,182800,591713820,13540,13540,13540,13540,0
20230630,182700,591713820,13540,13540,13540,13540,0
20230630,182600,591713820,13540,13540,13540,13540,0
20230630,182500,591713820,13540,13540,13540,13540,0
20230630,182400,591713820,13540,13540,13540,13540,0
20230630,182300,591713820,13540,13540,13540,13540,0
20230630,182200,591713820,13540,13540,13540,13540,0
20230630,182100,591713820,13540,13540,13540,13540,0
20230630,182000,591713820,13540,13540,13540,13540,0
20230630,181900,591713820,13540,13540,13540,13540,0
20230630,181800,591713820,13540,13540,13540,13540,0
20230630,181700,591713820,13540,13540,13540,13540,0
20230630,181600,591713820,13540,13540,13540,13540,0
20230630,181500,591713820,13540,13540,13540,13540,0
20230630,181400,591713820,13540,13540,13540,13540,0
20230630,181300,591713820,13540,13540,13540,13540,0
20230630,181200,591713820,13540,13540,13540,13540,0
20230630,181100,591713820,13540,13540,13540,13540,0
20230630,181000,591713820,13540,13540,13540,13540,0
20230630,180900,591713820,13540,13540,13540,13540,0
20230630,180800,591713820,13540,13540,13540,13540,234
20230630,180700,591713820,13540,13540,13540,13540,0
20230630,180600,591713820,13540,13540,13540,13540,0
20230630,180500,591713820,13540,13540,13540,13540,0
20230630,180400,591713820,13540,13540,13540,13540,0
20230630,180300,591713820,13540,13540,13540,13540,0
20230630,180200,591713820,13540,13540,13540,13540,0
20230630,180100,591713820,13540,13540,13540,13540,0
20230630,180000,591713820,13540,13540,13540,13540,0
20230630,175900,591713820,13540,13540,13540,13540,0
20230630,175800,591713820,13540,13540,13540,13540,0
20230630,175700,591713820,13540,13540,13540,13540,0
20230630,175600,591713820,13540,13540,13540,13540,0
20230630,175500,591713820,13540,13540,13540,13540,0
20230630,175400,591713820,13540,13540,13540,13540,0
20230630,175300,591713820,13540,13540,13540,13540,0
20230630,175200,591713820,13540,13540,13540,13540,0
20230630,175100,591713820,13540,13540,13540,13540,0
20230630,175000,591713820,13540,13540,13540,13540,0
20230630,174900,591713820,13540,13540,13540,13540,0
20230630,174800,591713820,13540,13540,13540,13540,0
20230630,174700,591713820,13540,13540,13540,13540,0
20230630,174600,591713820,13540,13540,13540,13540,0
20230630,174500,591713820,13540,13540,13540,13540,0
20230630,174400,591713820,13540,13540,13540,13540,0
20230630,174300,591713820,13540,13540,13540,13540,0
20230630,174200,591713820,13540,13540,13540,13540,0
20230630,174100,591713820,13540,13540,13540,13540,0
20230630,174000,591713820,13540,13540,13540,13540,0
20230630,173900,591713820,13540,13540,13540,13540,0
20230630,173800,591713820,13540,13540,13540,13540,234
20230630,173700,591713820,13540,13540,13540,13540,0
20230630,173600,591713820,13540,13540,13540,13540,0
20230630,173500,591713820,13540,13540,13540,13540,0
20230630,173400,591713820,13540,13540,13540,13540,0
20230630,173300,591713820,13540,13540,13540,13540,0
20230630,173200,591713820,13540,13540,13540,13540,0
20230630,173100,591713820,13540,13540,13540,13540,0
20230630,173000,591713820,13540,13540,13540,13540,0
20230630,172900,591713820,13540,13540,13540,13540,0
20230630,172800,591713820,13540,13540,13540,13540,0
20230630,172700,591713820,13540,13540,13540,13540,0
20230630,172600,591713820,13540,13540,13540,13540,0
20230630,172500,591713820,13540,13540,13540,13540,0
20230630,172400,591713820,13540,13540,13540,13540,0
20230630,172300,591713820,13540,13540,13540,13540,0
20230630,172200,591713820,13540,13540,13540,13540,0
20230630,172100,591713820,13540,13540,13540,13540,0
20230630,172000,591713820,13540,13540,13540,13540,0
20230630,171900,591713820,13540,13540,13540,13540,0
20230630,171800,591713820,13540,13540,13540,13540,0
20230630,171700,591713820,13540,13540,13540,13540,0
20230630,171600,591713820,13540,13540,13540,13540,0
20230630,171500,591713820,13540,13540,13540,13540,0
20230630,171400,591713820,13540,13540,13540,13540,0
20230630,171300,591713820,13540,13540,13540,13540,0
20230630,171200,591713820,13540,13540,13540,13540,0
20230630,171100,591713820,13540,13540,13540,13540,0
20230630,171000,591713820,13540,13540,13540,13540,0
20230630,170900,591713820,13540,13540,13540,13540,0
20230630,170800,591713820,13540,13540,13540,13540,234
20230630,170700,591713820,13540,13540,13540,13540,0
20230630,170600,591713820,13540,13540,13540,13540,0
20230630,170500,591713820,13540,13540,13540,13540,0
20230630,170400,591713820,13540,13540,13540,13540,0
20230630,170300,591713820,13540,13540,13540,13540,0
20230630,170200,591713820,13540,13540,13540,13540,0
20230630,170100,591713820,13540,13540,13540,13540,0
20230630,170000,591713820,13540,13540,13540,13540,0
20230630,165900,591713820,13540,13540,13540,13540,0
20230630,165800,591713820,13540,13540,13540,13540,0
20230630,165700,591713820,13540,13540,13540,13540,0
20230630,165600,591713820,13540,13540,13540,13540,0
20230630,165500,591713820,13540,13540,13540,13540,0
20230630,165400,591713820,13540,13540,13540,13540,0
20230630,165300,591713820,13540,13540,13540,13540,0
20230630,165200,591713820,13540,13540,13540,13540,0
20230630,165100,591713820,13540,13540,13540,13540,0
20230630,165000,591713820,13540,13540,13540,13540,0
20230630,164900,591713820,13540,13540,13540,13540,0
20230630,164800,591713820,13540,13540,13540,13540,0
20230630,164700,591713820,13540,13540,13540,13540,0
20230630,164600,591713820,13540,13540,13540,13540,0
20230630,164500,591713820,13540,13540,13540,13540,0
20230630,164400,591713820,13540,13540,13540,13540,0
20230630,164300,591713820,13540,13540,13540,13540,0
20230630,164200,591713820,13540,13540,13540,13540,0
20230630,164100,591713820,13540,13540,13540,13540,0
20230630,164000,591713820,13540,13540,13540,13540,0
20230630,163900,591713820,13540,13540,13540,13540,0
20230630,163800,591713820,13540,13540,13540,13540,234
20230630,163700,591713820,13540,13540,13540,13540,0
20230630,163600,591713820,13540,13540,13540,13540,0
20230630,163500,591713820,13540,13540,13540,13540,0
20230630,163400,591713820,13540,13540,13540,13540,0
20230630,163300,591713820,13540,13540,13540,13540,0
20230630,163200,591713820,13540,13540,13540,13540,0
20230630,163100,591713820,13540,13540,13540,13540,0
20230630,163000,591713820,13540,13540,13540,13540,0
20230630,162900,591713820,13540,13540,13540,13540,0
20230630,162800,591713820,13540,13540,13540,13540,0
20230630,162700,591713820,13540,13540,13540,13540,0
20230630,162600,591713820,13540,13540,13540,13540,0
20230630,162500,591713820,13540,13540,13540,13540,0
20230630,162400,591713820,13540,13540,13540,13540,0
20230630,162300,591713820,13540,13540,13540,13540,0
20230630,162200,591713820,13540,13540,13540,13540,0
20230630,162100,591713820,13540,13540,13540,13540,0
20230630,162000,591713820,13540,13540,13540,13540,0
20230630,161900,591713820,13540,13540,13540,13540,0
20230630,161800,591713820,13540,13540,13540,13540,0
20230630,161700,591713820,13540,13540,13540,13540,0
20230630,161600,591713820,13540,13540,13540,13540,0
20230630,161500,591713820,13540,13540,13540,13540,0
20230630,161400,591713820,13540,13540,13540,13540,0
20230630,161300,591713820,13540,13540,13540,13540,0
20230630,161200,591713820,13540,13540,13540,13540,0
20230630,161100,591713820,13540,13540,13540,13540,0
20230630,161000,591713820,13540,13540,13540,13540,0
20230630,160900,591713820,13540,13540,13540,13540,0
20230630,160800,591713820,13540,13540,13540,13540,234
20230630,160700,591713820,13540,13540,13540,13540,0
20230630,160600,591713820,13540,13540,13540,13540,0
20230630,160500,591713820,13540,13540,13540,13540,0
20230630,160400,591713820,13540,13540,13540,13540,0
20230630,160300,591713820,13540,13540,13540,13540,0
20230630,160200,591713820,13540,13540,13540,13540,0
20230630,160100,591713820,13540,13540,13540,13540,0
20230630,160000,591713820,13540,13540,13540,13540,0
20230630,155900,591713820,13540,13540,13540,13540,0
20230630,155800,591713820,13540,13540,13540,13540,0
20230630,155700,591713820,13540,13540,13540,13540,0
20230630,155600,591713820,13540,13540,13540,13540,0
20230630,155500,591713820,13540,13540,13540,13540,0
20230630,155400,591713820,13540,13540,13540,13540,0
20230630,155300,591713820,13540,13540,13540,13540,0
20230630,155200,591713820,13540,13540,13540,13540,0
20230630,155100,591713820,13540,13540,13540,13540,0
20230630,155000,591713820,13540,13540,13540,13540,0
20230630,154900,591713820,13540,13540,13540,13540,0
20230630,154800,591713820,13540,13540,13540,13540,0
20230630,154700,591713820,13540,13540,13540,13540,0
20230630,154600,591713820,13540,13540,13540,13540,0
20230630,154500,591713820,13540,13540,13540,13540,0
20230630,154400,591713820,13540,13540,13540,13540,0
20230630,154300,591713820,13540,13540,13540,13540,0
20230630,154200,591713820,13540,13540,13540,13540,0
20230630,154100,591713820,13540,13540,13540,13540,0
20230630,154000,591713820,13540,13540,13540,13540,0
20230630,153900,591713820,13540,13540,13540,13540,0
20230630,153800,591713820,13540,13540,13540,13540,234
20230630,153700,591713820,13540,13540,13540,13540,0
20230630,153600,591713820,13540,13540,13540,13540,0
20230630,153500,591713820,13540,13540,13540,13540,0
20230630,153400,591713820,13540,13540,13540,13540,0
20230630,153300,591713820,13540,13540,13540,13540,0
20230630,153200,591713820,13540,13540,13540,13540,0
20230630,153100,591713820,13540,13540,13540,13540,0
20230630,153000,591713820,13540,13540,13540,13540,234
20230630,152900,588545460,13560,13560,13560,13560,0
20230630,152800,588545460,13560,13560,13560,13560,0
20230630,152700,588545460,13560,13560,13560,13560,0
20230630,152600,588545460,13560,13560,13560,13560,0
20230630,152500,588545460,13560,13560,13560,13560,0
20230630,152400,588545460,13560,13560,13560,13560,0
20230630,152300,588545460,13560,13560,13560,13560,0
20230630,152200,588545460,13560,13560,13560,13560,0
20230630,152100,588545460,13560,13560,13560,13560,0
20230630,152000,588545460,13560,13560,13560,13560,0
20230630,151900,588545460,13560,13560,13560,13500,35
20230630,151800,588071390,13560,13560,13560,13560,382
20230630,151700,582891470,13560,13550,13560,13540,248
20230630,151600,579529080,13550,13550,13550,13550,30
20230630,151500,579122580,13540,13540,13540,13540,1
20230630,151400,579109040,13540,13540,13540,13540,358
20230630,151300,574261720,13540,13540,13540,13540,0
20230630,151200,574261720,13540,13530,13540,13530,1000
20230630,151100,560722520,13510,13510,13510,13510,0
20230630,151000,560722520,13510,13510,13510,13510,510
20230630,150900,553832420,13510,13510,13510,13510,137
20230630,150800,551981550,13510,13460,13510,13460,573
20230630,150700,544245820,13460,13450,13460,13450,30
20230630,150600,543842130,13460,13460,13460,13460,586
20230630,150500,535954570,13480,13480,13480,13480,15
20230630,150400,535752370,13480,13530,13540,13480,513
20230630,150300,528821600,13510,13510,13510,13510,435
20230630,150200,522944750,13510,13510,13510,13510,1
20230630,150100,522931240,13510,13510,13510,13510,0
20230630,150000,522931240,13510,13510,13510,13510,10
20230630,145900,522796140,13510,13510,13510,13510,1
20230630,145800,522782630,13500,13500,13500,13500,122
20230630,145700,521135630,13510,13530,13530,13510,69
20230630,145600,520202140,13540,13560,13560,13540,418
20230630,145500,514540760,13560,13560,13560,13560,300
20230630,145400,510472760,13560,13520,13560,13520,186
20230630,145300,507954680,13510,13490,13510,13490,228
20230630,145200,504876530,13490,13490,13490,13490,5
20230630,145100,504809080,13480,13480,13480,13480,58
20230630,145000,504027240,13480,13480,13480,13480,16
20230630,144900,503811560,13450,13450,13450,13450,0
20230630,144800,503811560,13450,13450,13450,13450,0
20230630,144700,503811560,13450,13450,13450,13450,0
20230630,144600,503811560,13450,13450,13450,13450,0
20230630,144500,503811560,13450,13450,13450,13450,1
20230630,144400,503798110,13470,13470,13470,13470,0
20230630,144300,503798110,13470,13440,13470,13440,572
20230630,144200,496100650,13430,13430,13430,13430,65
20230630,144100,495227700,13430,13430,13430,13430,2
20230630,144000,495200840,13400,13400,13400,13400,0
20230630,143900,495200840,13400,13400,13400,13400,0
20230630,143800,495200840,13400,13400,13400,13400,100
20230630,143700,493860840,13430,13430,13430,13430,2
20230630,143600,493833980,13430,13430,13430,13430,0
20230630,143500,493833980,13430,13430,13430,13430,50
20230630,143400,493162480,13400,13400,13400,13400,0
20230630,143300,493162480,13400,13400,13400,13400,0
20230630,143200,493162480,13400,13400,13400,13400,0
20230630,143100,493162480,13400,13420,13420,13400,515
20230630,143000,486259800,13420,13420,13420,13420,9
20230630,142900,486139020,13420,13420,13420,13420,0
20230630,142800,486139020,13420,13420,13420,13420,0
20230630,142700,486139020,13420,13420,13420,13420,1
20230630,142600,486125600,13400,13400,13400,13400,0
20230630,142500,486125600,13400,13400,13400,13400,0
20230630,142400,486125600,13400,13400,13400,13400,10
20230630,142300,485991600,13430,13430,13430,13430,0
20230630,142200,485991600,13430,13430,13430,13430,1
20230630,142100,485978170,13430,13410,13430,13410,300
20230630,142000,481950460,13410,13410,13410,13410,1
20230630,141900,481937050,13410,13410,13410,13410,0
20230630,141800,481937050,13410,13400,13410,13400,216
20230630,141700,479040540,13400,13400,13400,13400,0
20230630,141600,479040540,13400,13400,13400,13400,0
20230630,141500,479040540,13400,13400,13400,13400,0
20230630,141400,479040540,13400,13400,13400,13400,0
20230630,141300,479040540,13400,13400,13400,13400,143
20230630,141200,477124340,13400,13400,13400,13400,118
20230630,141100,475543140,13400,13400,13400,13400,1
20230630,141000,475529740,13400,13400,13400,13400,36
20230630,140900,475047340,13400,13400,13400,13400,0
20230630,140800,475047340,13400,13400,13400,13400,294
20230630,140700,471107740,13390,13390,13390,13390,13
20230630,140600,470933670,13380,13290,13380,13290,16
20230630,140500,470719950,13300,13300,13300,13300,99
20230630,140400,469403250,13280,13380,13380,13280,1546
20230630,140300,448772260,13400,13400,13400,13400,0
20230630,140200,448772260,13400,13400,13400,13400,0
20230630,140100,448772260,13400,13400,13400,13400,0
20230630,140000,448772260,13400,13400,13400,13400,0
20230630,135900,448772260,13400,13400,13400,13400,1
20230630,135800,448758860,13390,13390,13390,13390,0
20230630,135700,448758860,13390,13390,13390,13390,1
20230630,135600,448745470,13390,13380,13390,13380,8
20230630,135500,448638420,13380,13380,13380,13380,158
20230630,135400,446524380,13370,13370,13370,13370,7
20230630,135300,446430790,13370,13370,13370,13370,159
20230630,135200,444304960,13370,13370,13370,13370,20
20230630,135100,444037560,13370,13350,13370,13350,50
20230630,135000,443369980,13350,13350,13350,13350,0
20230630,134900,443369980,13350,13350,13350,13350,4
20230630,134800,443316580,13340,13340,13340,13340,11
20230630,134700,443169840,13350,13350,13350,13350,0
20230630,134600,443169840,13350,13350,13350,13350,0
20230630,134500,443169840,13350,13350,13350,13350,5
20230630,134400,443103090,13370,13370,13370,13370,2
20230630,134300,443076350,13370,13370,13370,13370,0
20230630,134200,443076350,13370,13370,13370,13370,0
20230630,134100,443076350,13370,13370,13370,13370,0
20230630,134000,443076350,13370,13350,13370,13350,4
20230630,133900,443022930,13350,13350,13350,13350,10
20230630,133800,442889430,13350,13370,13370,13350,36
20230630,133700,442408150,13370,13370,13370,13370,0
20230630,133600,442408150,13370,13370,13370,13340,7
20230630,133500,442314680,13370,13370,13370,13370,1
20230630,133400,442301310,13350,13360,13360,13350,12
20230630,133300,442141090,13370,13370,13370,13370,1
20230630,133200,442127720,13340,13370,13370,13340,31
20230630,133100,441713280,13370,13370,13370,13370,0
20230630,133000,441713280,13370,13370,13370,13370,0
20230630,132900,441713280,13370,13350,13370,13350,25
20230630,132800,441379510,13370,13360,13370,13360,5
20230630,132700,441312700,13370,13370,13370,13370,2
20230630,132600,441285960,13370,13370,13370,13370,0
20230630,132500,441285960,13370,13370,13370,13370,0
20230630,132400,441285960,13370,13370,13370,13370,0
20230630,132300,441285960,13370,13370,13370,13370,49
20230630,132200,440630830,13370,13370,13370,13370,11
20230630,132100,440483760,13370,13370,13370,13370,10
20230630,132000,440350060,13370,13370,13370,13370,0
20230630,131900,440350060,13370,13370,13370,13370,0
20230630,131800,440350060,13370,13370,13370,13370,0
20230630,131700,440350060,13370,13370,13370,13370,22
20230630,131600,440055920,13370,13370,13370,13370,14
20230630,131500,439868740,13370,13370,13370,13370,2
20230630,131400,439842000,13260,13300,13300,13260,196
20230630,131300,437241750,13300,13310,13350,13300,116
20230630,131200,435698750,13350,13350,13350,13350,1
20230630,131100,435685400,13350,13310,13350,13310,38
20230630,131000,435179540,13390,13390,13390,13390,0
20230630,130900,435179540,13390,13390,13390,13390,0
20230630,130800,435179540,13390,13390,13390,13390,0
20230630,130700,435179540,13390,13390,13390,13390,0
20230630,130600,435179540,13390,13390,13390,13390,9
20230630,130500,435059030,13390,13390,13390,13390,13
20230630,130400,434884960,13390,13390,13390,13390,0
20230630,130300,434884960,13390,13390,13390,13390,1
20230630,130200,434871570,13300,13300,13300,13300,0
20230630,130100,434871570,13300,13350,13350,13300,176
20230630,130000,432530570,13400,13400,13400,13400,0
20230630,125900,432530570,13400,13400,13400,13400,21
20230630,125800,432249170,13400,13370,13400,13370,18
20230630,125700,432008270,13370,13370,13370,13370,15
20230630,125600,431807720,13370,13370,13370,13370,1
20230630,125500,431794350,13360,13360,13360,13360,300
20230630,125400,427786350,13400,13400,13400,13400,2
20230630,125300,427759550,13400,13380,13400,13380,54
20230630,125200,427035980,13380,13360,13380,13350,21
20230630,125100,426755230,13300,13390,13390,13300,113
20230630,125000,425251340,13390,13390,13390,13390,0
20230630,124900,425251340,13390,13390,13390,13390,13
20230630,124800,425077270,13390,13390,13390,13390,2
20230630,124700,425050490,13390,13380,13390,13380,6
20230630,124600,424970160,13390,13390,13390,13390,0
20230630,124500,424970160,13390,13390,13390,13390,0
20230630,124400,424970160,13390,13290,13390,13290,53
20230630,124300,424265140,13260,13260,13260,13260,40
20230630,124200,423734740,13250,13250,13250,13250,0
20230630,124100,423734740,13250,13260,13260,13250,61
20230630,124000,422926090,13250,13250,13250,13250,0
20230630,123900,422926090,13250,13250,13250,13250,0
20230630,123800,422926090,13250,13250,13250,13250,0
20230630,123700,422926090,13250,13260,13260,13250,33
20230630,123600,422488720,13260,13240,13260,13240,151
20230630,123500,420488060,13200,13200,13200,13200,0
20230630,123400,420488060,13200,13200,13200,13200,0
20230630,123300,420488060,13200,13260,13260,13200,717
20230630,123200,410995950,13260,13270,13270,13260,101
20230630,123100,409655690,13270,13270,13270,13270,0
20230630,123000,409655690,13270,13270,13270,13270,7
20230630,122900,409562800,13270,13270,13270,13270,0
20230630,122800,409562800,13270,13270,13270,13270,400
20230630,122700,404254800,13270,13270,13270,13270,299
20230630,122600,400287070,13270,13280,13280,13270,400
20230630,122500,394977280,13290,13290,13290,13290,210
20230630,122400,392186380,13290,13290,13290,13290,5
20230630,122300,392119930,13270,13390,13390,13270,9
20230630,122200,392000240,13260,13330,13330,13260,2216
20230630,122100,362520000,13330,13340,13350,13330,362
20230630,122000,357691930,13360,13360,13360,13350,772
20230630,121900,347385320,13360,13360,13360,13360,160
20230630,121800,345247720,13360,13370,13370,13360,238
20230630,121700,342067040,13370,13370,13370,13370,0
20230630,121600,342067040,13370,13370,13370,13370,9
20230630,121500,341946710,13380,13370,13380,13370,40
20230630,121400,341411710,13400,13400,13400,13400,1
20230630,121300,341398310,13400,13390,13400,13390,10
20230630,121200,341264400,13360,13360,13360,13360,0
20230630,121100,341264400,13360,13360,13360,13360,0
20230630,121000,341264400,13360,13360,13360,13360,0
20230630,120900,341264400,13360,13360,13360,13360,0
20230630,120800,341264400,13360,13360,13360,13360,0
20230630,120700,341264400,13360,13360,13360,13360,161
20230630,120600,339113440,13370,13370,13370,13370,39
20230630,120500,338592010,13370,13370,13370,13370,200
20230630,120400,335918010,13370,13370,13370,13360,594
20230630,120300,327976350,13370,13360,13370,13360,101
20230630,120200,326626980,13370,13370,13380,13370,217
20230630,120100,323725670,13370,13400,13400,13370,651
20230630,120000,315021770,13370,13380,13400,13370,211
20230630,115900,312199120,13390,13410,13410,13390,333
20230630,115800,307737470,13440,13440,13440,13440,0
20230630,115700,307737470,13440,13440,13440,13440,0
20230630,115600,307737470,13440,13440,13440,13440,1
20230630,115500,307724030,13400,13400,13400,13400,1
20230630,115400,307710630,13430,13430,13430,13430,1
20230630,115300,307697200,13450,13450,13450,13450,0
20230630,115200,307697200,13450,13450,13450,13450,0
20230630,115100,307697200,13450,13450,13450,13450,1
20230630,115000,307683750,13410,13410,13410,13410,60
20230630,114900,306879150,13420,13420,13420,13420,2
20230630,114800,306852310,13420,13420,13420,13420,0
20230630,114700,306852310,13420,13420,13420,13420,10
20230630,114600,306718110,13400,13400,13400,13400,8
20230630,114500,306610910,13460,13460,13460,13460,0
20230630,114400,306610910,13460,13460,13460,13460,0
20230630,114300,306610910,13460,13460,13460,13460,10
20230630,114200,306476310,13460,13460,13460,13460,0
20230630,114100,306476310,13460,13460,13460,13460,1
20230630,114000,306462850,13410,13410,13410,13410,136
20230630,113900,304639090,13480,13480,13480,13480,0
20230630,113800,304639090,13480,13480,13480,13480,0
20230630,113700,304639090,13480,13480,13480,13480,1
20230630,113600,304625610,13480,13480,13480,13480,0
20230630,113500,304625610,13480,13480,13480,13480,1
20230630,113400,304612130,13400,13400,13400,13400,0
20230630,113300,304612130,13400,13400,13400,13400,100
20230630,113200,303272130,13400,13400,13400,13400,100
20230630,113100,301932130,13400,13400,13400,13400,0
20230630,113000,301932130,13400,13400,13400,13400,4
20230630,112900,301878530,13480,13480,13480,13480,0
20230630,112800,301878530,13480,13410,13480,13370,722
20230630,112700,292208710,13480,13480,13480,13480,0
20230630,112600,292208710,13480,13480,13480,13480,0
20230630,112500,292208710,13480,13480,13480,13480,20
20230630,112400,291939110,13480,13480,13480,13480,1
20230630,112300,291925630,13480,13480,13480,13480,0
20230630,112200,291925630,13480,13480,13480,13480,1
20230630,112100,291912150,13420,13430,13470,13420,221
20230630,112000,288944160,13450,13450,13450,13450,70
20230630,111900,288002660,13450,13450,13450,13450,1
20230630,111800,287989210,13430,13430,13430,13430,100
20230630,111700,286646210,13450,13430,13450,13400,201
20230630,111600,283952060,13430,13430,13430,13430,0
20230630,111500,283952060,13430,13440,13440,13430,41
20230630,111400,283401180,13450,13450,13450,13450,0
20230630,111300,283401180,13450,13450,13450,13450,14
20230630,111200,283212880,13500,13500,13500,13500,0
20230630,111100,283212880,13500,13500,13500,13500,0
20230630,111000,283212880,13500,13500,13500,13500,0
20230630,110900,283212880,13500,13500,13500,13500,0
20230630,110800,283212880,13500,13500,13500,13500,1
20230630,110700,283199380,13500,13450,13500,13450,327
20230630,110600,278801180,13450,13450,13450,13450,300
20230630,110500,274766180,13500,13500,13500,13500,0
20230630,110400,274766180,13500,13500,13500,13500,5
20230630,110300,274698680,13450,13450,13450,13450,4
20230630,110200,274644880,13460,13460,13460,13460,0
20230630,110100,274644880,13460,13460,13460,13460,0
20230630,110000,274644880,13460,13460,13460,13460,0
20230630,105900,274644880,13460,13460,13460,13450,14
20230630,105800,274456450,13500,13500,13500,13500,0
20230630,105700,274456450,13500,13500,13500,13500,0
20230630,105600,274456450,13500,13500,13500,13500,0
20230630,105500,274456450,13500,13500,13500,13500,0
20230630,105400,274456450,13500,13500,13500,13500,0
20230630,105300,274456450,13500,13500,13500,13500,0
20230630,105200,274456450,13500,13500,13500,13500,0
20230630,105100,274456450,13500,13500,13500,13500,0
20230630,105000,274456450,13500,13500,13500,13500,1
20230630,104900,274442950,13500,13500,13500,13500,0
20230630,104800,274442950,13500,13500,13500,13500,0
20230630,104700,274442950,13500,13500,13500,13500,0
20230630,104600,274442950,13500,13490,13500,13490,150
20230630,104500,272418500,13490,13490,13490,13490,100
20230630,104400,271069500,13480,13480,13480,13480,11
20230630,104300,270921220,13490,13490,13490,13490,0
20230630,104200,270921220,13490,13490,13490,13490,0
20230630,104100,270921220,13490,13490,13490,13490,0
20230630,104000,270921220,13490,13490,13490,13490,0
20230630,103900,270921220,13490,13490,13490,13490,5
20230630,103800,270853770,13490,13490,13490,13490,0
20230630,103700,270853770,13490,13490,13490,13490,0
20230630,103600,270853770,13490,13490,13490,13490,1
20230630,103500,270840280,13400,13400,13400,13400,29
20230630,103400,270451680,13400,13410,13410,13400,101
20230630,103300,269097940,13450,13450,13450,13450,0
20230630,103200,269097940,13450,13450,13510,13450,18
20230630,103100,268855780,13450,13450,13450,13450,3
20230630,103000,268815430,13450,13450,13450,13450,1
20230630,102900,268801980,13400,13420,13420,13400,251
20230630,102800,265435620,13450,13450,13450,13450,12
20230630,102700,265274220,13450,13450,13450,13450,28
20230630,102600,264897620,13520,13510,13520,13510,6
20230630,102500,264816550,13520,13520,13520,13520,0
20230630,102400,264816550,13520,13520,13520,13520,0
20230630,102300,264816550,13520,13480,13520,13480,178
20230630,102200,262416630,13480,13470,13480,13470,209
20230630,102100,259599460,13480,13480,13480,13480,61
20230630,102000,258777180,13480,13460,13480,13450,83
20230630,101900,257660440,13450,13450,13450,13420,101
20230630,101800,256302080,13450,13450,13450,13450,102
20230630,101700,254930180,13450,13360,13470,13360,52
20230630,101600,254231480,13360,13400,13400,13350,322
20230630,101500,249924160,13480,13480,13480,13480,3
20230630,101400,249883720,13480,13490,13490,13480,71
20230630,101300,248926510,13490,13510,13510,13490,81
20230630,101200,247833260,13510,13540,13540,13510,181
20230630,101100,245386870,13540,13490,13540,13490,1286
20230630,101000,228017080,13370,13400,13500,13370,627
20230630,100900,219596250,13400,13400,13400,13400,24
20230630,100800,219274650,13400,13400,13400,13400,2
20230630,100700,219247850,13370,13370,13370,13370,0
20230630,100600,219247850,13370,13370,13370,13370,17
20230630,100500,219020560,13370,13370,13370,13370,130
20230630,100400,217282460,13370,13370,13370,13370,0
20230630,100300,217282460,13370,13380,13380,13370,40
20230630,100200,216747610,13370,13370,13400,13370,140
20230630,100100,214875490,13370,13370,13370,13340,16
20230630,100000,214661660,13370,13370,13370,13370,110
20230630,095900,213190960,13340,13340,13340,13340,5
20230630,095800,213124260,13330,13330,13330,13330,0
20230630,095700,213124260,13330,13350,13350,13330,220
20230630,095600,210190370,13350,13370,13450,13350,240
20230630,095500,206983310,13370,13370,13370,13370,1
20230630,095400,206969940,13450,13450,13450,13450,0
20230630,095300,206969940,13450,13450,13450,13450,0
20230630,095200,206969940,13450,13450,13450,13450,0
20230630,095100,206969940,13450,13450,13450,13450,4
20230630,095000,206916140,13440,13440,13440,13440,1
20230630,094900,206902700,13450,13450,13450,13450,0
20230630,094800,206902700,13450,13440,13450,13440,162
20230630,094700,204725310,13440,13450,13450,13440,40
20230630,094600,204187320,13450,13450,13450,13450,100
20230630,094500,202842320,13450,13450,13450,13450,0
20230630,094400,202842320,13450,13450,13450,13450,0
20230630,094300,202842320,13450,13450,13450,13450,36
20230630,094200,202358120,13450,13360,13450,13360,375
20230630,094100,197341370,13350,13350,13350,13350,101
20230630,094000,195993020,13450,13410,13450,13410,270
20230630,093900,192367210,13390,13390,13390,13390,0
20230630,093800,192367210,13390,13390,13390,13390,333
20230630,093700,187908340,13390,13390,13390,13390,0
20230630,093600,187908340,13390,13390,13390,13390,1
20230630,093500,187894950,13390,13390,13390,13390,0
20230630,093400,187894950,13390,13390,13390,13390,2
20230630,093300,187868170,13390,13300,13390,13300,561
20230630,093200,180401640,13300,13300,13300,13300,1
20230630,093100,180388340,13320,13330,13430,13010,4103
20230630,093000,126219540,13420,13410,13420,13410,506
20230630,092900,119429100,13420,13420,13420,13420,0
20230630,092800,119429100,13420,13330,13420,13330,643
20230630,092700,110844230,13330,13440,13440,13220,2064
20230630,092600,83330800,13450,13450,13450,13450,24
20230630,092500,83008000,13380,13380,13380,13380,1054
20230630,092400,68905480,13380,13390,13410,13380,66
20230630,092300,68021490,13400,13410,13410,13370,1097
20230630,092200,53341420,13430,13480,13480,13430,100
20230630,092100,51996220,13480,13500,13500,13480,71
20230630,092000,51038750,13500,13530,13530,13500,1084
20230630,091900,36389230,13580,13580,13580,13580,338
20230630,091800,31799190,13530,13560,13560,13530,890
20230630,091700,19739790,13580,13590,13590,13580,176
20230630,091600,17349210,13670,13670,13670,13670,0
20230630,091500,17349210,13670,13670,13670,13670,0
20230630,091400,17349210,13670,13670,13670,13670,3
20230630,091300,17308200,13670,13670,13670,13670,0
20230630,091200,17308200,13670,13670,13670,13670,1
20230630,091100,17294530,13580,13600,13600,13580,170
20230630,091000,14982860,13600,13600,13600,13600,172
20230630,090900,12643660,13680,13680,13680,13680,32
20230630,090800,12205900,13610,13600,13610,13600,101
20230630,090700,10831300,13600,13630,13630,13600,502
20230630,090600,3997560,13680,13680,13680,13680,7
20230630,090500,3901800,13680,13620,13680,13620,2
20230630,090400,3874500,13620,13620,13620,13620,0
20230630,090300,3874500,13620,13620,13620,13620,0
20230630,090200,3874500,13620,13620,13620,13620,10
20230630,090100,3738300,13620,13650,13650,13620,61
20230630,090000,2907450,13650,13650,13650,13650,213