KissMeData/083500/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,603011780,9300,9300,9300,9300,513
20230630,193700,603011780,9300,9300,9300,9300,0
20230630,193600,603011780,9300,9300,9300,9300,0
20230630,193500,603011780,9300,9300,9300,9300,0
20230630,193400,603011780,9300,9300,9300,9300,0
20230630,193300,603011780,9300,9300,9300,9300,0
20230630,193200,603011780,9300,9300,9300,9300,0
20230630,193100,603011780,9300,9300,9300,9300,0
20230630,193000,603011780,9300,9300,9300,9300,0
20230630,192900,603011780,9300,9300,9300,9300,0
20230630,192800,603011780,9300,9300,9300,9300,0
20230630,192700,603011780,9300,9300,9300,9300,0
20230630,192600,603011780,9300,9300,9300,9300,0
20230630,192500,603011780,9300,9300,9300,9300,0
20230630,192400,603011780,9300,9300,9300,9300,0
20230630,192300,603011780,9300,9300,9300,9300,0
20230630,192200,603011780,9300,9300,9300,9300,0
20230630,192100,603011780,9300,9300,9300,9300,0
20230630,192000,603011780,9300,9300,9300,9300,0
20230630,191900,603011780,9300,9300,9300,9300,0
20230630,191800,603011780,9300,9300,9300,9300,0
20230630,191700,603011780,9300,9300,9300,9300,0
20230630,191600,603011780,9300,9300,9300,9300,0
20230630,191500,603011780,9300,9300,9300,9300,0
20230630,191400,603011780,9300,9300,9300,9300,0
20230630,191300,603011780,9300,9300,9300,9300,0
20230630,191200,603011780,9300,9300,9300,9300,0
20230630,191100,603011780,9300,9300,9300,9300,0
20230630,191000,603011780,9300,9300,9300,9300,0
20230630,190900,603011780,9300,9300,9300,9300,0
20230630,190800,603011780,9300,9300,9300,9300,513
20230630,190700,603011780,9300,9300,9300,9300,0
20230630,190600,603011780,9300,9300,9300,9300,0
20230630,190500,603011780,9300,9300,9300,9300,0
20230630,190400,603011780,9300,9300,9300,9300,0
20230630,190300,603011780,9300,9300,9300,9300,0
20230630,190200,603011780,9300,9300,9300,9300,0
20230630,190100,603011780,9300,9300,9300,9300,0
20230630,190000,603011780,9300,9300,9300,9300,0
20230630,185900,603011780,9300,9300,9300,9300,0
20230630,185800,603011780,9300,9300,9300,9300,0
20230630,185700,603011780,9300,9300,9300,9300,0
20230630,185600,603011780,9300,9300,9300,9300,0
20230630,185500,603011780,9300,9300,9300,9300,0
20230630,185400,603011780,9300,9300,9300,9300,0
20230630,185300,603011780,9300,9300,9300,9300,0
20230630,185200,603011780,9300,9300,9300,9300,0
20230630,185100,603011780,9300,9300,9300,9300,0
20230630,185000,603011780,9300,9300,9300,9300,0
20230630,184900,603011780,9300,9300,9300,9300,0
20230630,184800,603011780,9300,9300,9300,9300,0
20230630,184700,603011780,9300,9300,9300,9300,0
20230630,184600,603011780,9300,9300,9300,9300,0
20230630,184500,603011780,9300,9300,9300,9300,0
20230630,184400,603011780,9300,9300,9300,9300,0
20230630,184300,603011780,9300,9300,9300,9300,0
20230630,184200,603011780,9300,9300,9300,9300,0
20230630,184100,603011780,9300,9300,9300,9300,0
20230630,184000,603011780,9300,9300,9300,9300,0
20230630,183900,603011780,9300,9300,9300,9300,0
20230630,183800,603011780,9300,9300,9300,9300,513
20230630,183700,603011780,9300,9300,9300,9300,0
20230630,183600,603011780,9300,9300,9300,9300,0
20230630,183500,603011780,9300,9300,9300,9300,0
20230630,183400,603011780,9300,9300,9300,9300,0
20230630,183300,603011780,9300,9300,9300,9300,0
20230630,183200,603011780,9300,9300,9300,9300,0
20230630,183100,603011780,9300,9300,9300,9300,0
20230630,183000,603011780,9300,9300,9300,9300,0
20230630,182900,603011780,9300,9300,9300,9300,0
20230630,182800,603011780,9300,9300,9300,9300,0
20230630,182700,603011780,9300,9300,9300,9300,0
20230630,182600,603011780,9300,9300,9300,9300,0
20230630,182500,603011780,9300,9300,9300,9300,0
20230630,182400,603011780,9300,9300,9300,9300,0
20230630,182300,603011780,9300,9300,9300,9300,0
20230630,182200,603011780,9300,9300,9300,9300,0
20230630,182100,603011780,9300,9300,9300,9300,0
20230630,182000,603011780,9300,9300,9300,9300,0
20230630,181900,603011780,9300,9300,9300,9300,0
20230630,181800,603011780,9300,9300,9300,9300,0
20230630,181700,603011780,9300,9300,9300,9300,0
20230630,181600,603011780,9300,9300,9300,9300,0
20230630,181500,603011780,9300,9300,9300,9300,0
20230630,181400,603011780,9300,9300,9300,9300,0
20230630,181300,603011780,9300,9300,9300,9300,0
20230630,181200,603011780,9300,9300,9300,9300,0
20230630,181100,603011780,9300,9300,9300,9300,0
20230630,181000,603011780,9300,9300,9300,9300,0
20230630,180900,603011780,9300,9300,9300,9300,0
20230630,180800,603011780,9300,9300,9300,9300,513
20230630,180700,603011780,9300,9300,9300,9300,0
20230630,180600,603011780,9300,9300,9300,9300,0
20230630,180500,603011780,9300,9300,9300,9300,0
20230630,180400,603011780,9300,9300,9300,9300,0
20230630,180300,603011780,9300,9300,9300,9300,0
20230630,180200,603011780,9300,9300,9300,9300,0
20230630,180100,603011780,9300,9300,9300,9300,0
20230630,180000,603011780,9300,9300,9300,9300,0
20230630,175900,603011780,9300,9300,9300,9300,0
20230630,175800,603011780,9300,9300,9300,9300,0
20230630,175700,603011780,9300,9300,9300,9300,0
20230630,175600,603011780,9300,9300,9300,9300,0
20230630,175500,603011780,9300,9300,9300,9300,0
20230630,175400,603011780,9300,9300,9300,9300,0
20230630,175300,603011780,9300,9300,9300,9300,0
20230630,175200,603011780,9300,9300,9300,9300,0
20230630,175100,603011780,9300,9300,9300,9300,0
20230630,175000,603011780,9300,9300,9300,9300,0
20230630,174900,603011780,9300,9300,9300,9300,0
20230630,174800,603011780,9300,9300,9300,9300,0
20230630,174700,603011780,9300,9300,9300,9300,0
20230630,174600,603011780,9300,9300,9300,9300,0
20230630,174500,603011780,9300,9300,9300,9300,0
20230630,174400,603011780,9300,9300,9300,9300,0
20230630,174300,603011780,9300,9300,9300,9300,0
20230630,174200,603011780,9300,9300,9300,9300,0
20230630,174100,603011780,9300,9300,9300,9300,0
20230630,174000,603011780,9300,9300,9300,9300,0
20230630,173900,603011780,9300,9300,9300,9300,0
20230630,173800,603011780,9300,9300,9300,9300,513
20230630,173700,603011780,9300,9300,9300,9300,0
20230630,173600,603011780,9300,9300,9300,9300,0
20230630,173500,603011780,9300,9300,9300,9300,0
20230630,173400,603011780,9300,9300,9300,9300,0
20230630,173300,603011780,9300,9300,9300,9300,0
20230630,173200,603011780,9300,9300,9300,9300,0
20230630,173100,603011780,9300,9300,9300,9300,0
20230630,173000,603011780,9300,9300,9300,9300,0
20230630,172900,603011780,9300,9300,9300,9300,0
20230630,172800,603011780,9300,9300,9300,9300,0
20230630,172700,603011780,9300,9300,9300,9300,0
20230630,172600,603011780,9300,9300,9300,9300,0
20230630,172500,603011780,9300,9300,9300,9300,0
20230630,172400,603011780,9300,9300,9300,9300,0
20230630,172300,603011780,9300,9300,9300,9300,0
20230630,172200,603011780,9300,9300,9300,9300,0
20230630,172100,603011780,9300,9300,9300,9300,0
20230630,172000,603011780,9300,9300,9300,9300,0
20230630,171900,603011780,9300,9300,9300,9300,0
20230630,171800,603011780,9300,9300,9300,9300,0
20230630,171700,603011780,9300,9300,9300,9300,0
20230630,171600,603011780,9300,9300,9300,9300,0
20230630,171500,603011780,9300,9300,9300,9300,0
20230630,171400,603011780,9300,9300,9300,9300,0
20230630,171300,603011780,9300,9300,9300,9300,0
20230630,171200,603011780,9300,9300,9300,9300,0
20230630,171100,603011780,9300,9300,9300,9300,0
20230630,171000,603011780,9300,9300,9300,9300,0
20230630,170900,603011780,9300,9300,9300,9300,0
20230630,170800,603011780,9300,9300,9300,9300,513
20230630,170700,603011780,9300,9300,9300,9300,0
20230630,170600,603011780,9300,9300,9300,9300,0
20230630,170500,603011780,9300,9300,9300,9300,0
20230630,170400,603011780,9300,9300,9300,9300,0
20230630,170300,603011780,9300,9300,9300,9300,0
20230630,170200,603011780,9300,9300,9300,9300,0
20230630,170100,603011780,9300,9300,9300,9300,0
20230630,170000,603011780,9300,9300,9300,9300,0
20230630,165900,603011780,9300,9300,9300,9300,0
20230630,165800,603011780,9300,9300,9300,9300,0
20230630,165700,603011780,9300,9300,9300,9300,0
20230630,165600,603011780,9300,9300,9300,9300,0
20230630,165500,603011780,9300,9300,9300,9300,0
20230630,165400,603011780,9300,9300,9300,9300,0
20230630,165300,603011780,9300,9300,9300,9300,0
20230630,165200,603011780,9300,9300,9300,9300,0
20230630,165100,603011780,9300,9300,9300,9300,0
20230630,165000,603011780,9300,9300,9300,9300,0
20230630,164900,603011780,9300,9300,9300,9300,0
20230630,164800,603011780,9300,9300,9300,9300,0
20230630,164700,603011780,9300,9300,9300,9300,0
20230630,164600,603011780,9300,9300,9300,9300,0
20230630,164500,603011780,9300,9300,9300,9300,0
20230630,164400,603011780,9300,9300,9300,9300,0
20230630,164300,603011780,9300,9300,9300,9300,0
20230630,164200,603011780,9300,9300,9300,9300,0
20230630,164100,603011780,9300,9300,9300,9300,0
20230630,164000,603011780,9300,9300,9300,9300,0
20230630,163900,603011780,9300,9300,9300,9300,0
20230630,163800,603011780,9300,9300,9300,9300,513
20230630,163700,603011780,9300,9300,9300,9300,0
20230630,163600,603011780,9300,9300,9300,9300,0
20230630,163500,603011780,9300,9300,9300,9300,0
20230630,163400,603011780,9300,9300,9300,9300,0
20230630,163300,603011780,9300,9300,9300,9300,0
20230630,163200,603011780,9300,9300,9300,9300,0
20230630,163100,603011780,9300,9300,9300,9300,0
20230630,163000,603011780,9300,9300,9300,9300,0
20230630,162900,603011780,9300,9300,9300,9300,0
20230630,162800,603011780,9300,9300,9300,9300,0
20230630,162700,603011780,9300,9300,9300,9300,0
20230630,162600,603011780,9300,9300,9300,9300,0
20230630,162500,603011780,9300,9300,9300,9300,0
20230630,162400,603011780,9300,9300,9300,9300,0
20230630,162300,603011780,9300,9300,9300,9300,0
20230630,162200,603011780,9300,9300,9300,9300,0
20230630,162100,603011780,9300,9300,9300,9300,0
20230630,162000,603011780,9300,9300,9300,9300,0
20230630,161900,603011780,9300,9300,9300,9300,0
20230630,161800,603011780,9300,9300,9300,9300,0
20230630,161700,603011780,9300,9300,9300,9300,0
20230630,161600,603011780,9300,9300,9300,9300,0
20230630,161500,603011780,9300,9300,9300,9300,0
20230630,161400,603011780,9300,9300,9300,9300,0
20230630,161300,603011780,9300,9300,9300,9300,0
20230630,161200,603011780,9300,9300,9300,9300,0
20230630,161100,603011780,9300,9300,9300,9300,0
20230630,161000,603011780,9300,9300,9300,9300,0
20230630,160900,603011780,9300,9300,9300,9300,0
20230630,160800,603011780,9300,9300,9300,9300,513
20230630,160700,603011780,9300,9300,9300,9300,0
20230630,160600,603011780,9300,9300,9300,9300,0
20230630,160500,603011780,9300,9300,9300,9300,0
20230630,160400,603011780,9300,9300,9300,9300,0
20230630,160300,603011780,9300,9300,9300,9300,0
20230630,160200,603011780,9300,9300,9300,9300,0
20230630,160100,603011780,9300,9300,9300,9300,0
20230630,160000,603011780,9300,9300,9300,9300,0
20230630,155900,603011780,9300,9300,9300,9300,0
20230630,155800,603011780,9300,9300,9300,9300,0
20230630,155700,603011780,9300,9300,9300,9300,0
20230630,155600,603011780,9300,9300,9300,9300,0
20230630,155500,603011780,9300,9300,9300,9300,0
20230630,155400,603011780,9300,9300,9300,9300,0
20230630,155300,603011780,9300,9300,9300,9300,0
20230630,155200,603011780,9300,9300,9300,9300,0
20230630,155100,603011780,9300,9300,9300,9300,0
20230630,155000,603011780,9300,9300,9300,9300,0
20230630,154900,603011780,9300,9300,9300,9300,0
20230630,154800,603011780,9300,9300,9300,9300,0
20230630,154700,603011780,9300,9300,9300,9300,0
20230630,154600,603011780,9300,9300,9300,9300,0
20230630,154500,603011780,9300,9300,9300,9300,0
20230630,154400,603011780,9300,9300,9300,9300,0
20230630,154300,603011780,9300,9300,9300,9300,0
20230630,154200,603011780,9300,9300,9300,9300,0
20230630,154100,603011780,9300,9300,9300,9300,0
20230630,154000,603011780,9300,9300,9300,9300,0
20230630,153900,603011780,9300,9300,9300,9300,0
20230630,153800,603011780,9300,9300,9300,9300,513
20230630,153700,603011780,9300,9300,9300,9300,0
20230630,153600,603011780,9300,9300,9300,9300,0
20230630,153500,603011780,9300,9300,9300,9300,0
20230630,153400,603011780,9300,9300,9300,9300,0
20230630,153300,603011780,9300,9300,9300,9300,0
20230630,153200,603011780,9300,9300,9300,9300,0
20230630,153100,603011780,9300,9300,9300,9300,0
20230630,153000,603011780,9300,9300,9300,9300,513
20230630,152900,598240880,9320,9320,9320,9320,0
20230630,152800,598240880,9320,9320,9320,9320,0
20230630,152700,598240880,9320,9320,9320,9320,0
20230630,152600,598240880,9320,9320,9320,9320,0
20230630,152500,598240880,9320,9320,9320,9320,0
20230630,152400,598240880,9320,9320,9320,9320,0
20230630,152300,598240880,9320,9320,9320,9320,0
20230630,152200,598240880,9320,9320,9320,9320,0
20230630,152100,598240880,9320,9320,9320,9320,0
20230630,152000,598240880,9320,9320,9320,9320,0
20230630,151900,598240880,9320,9320,9320,9320,0
20230630,151800,598240880,9320,9310,9320,9310,167
20230630,151700,596684490,9310,9300,9320,9300,1966
20230630,151600,578371080,9300,9270,9300,9270,1483
20230630,151500,564588580,9270,9270,9270,9270,0
20230630,151400,564588580,9270,9270,9270,9270,0
20230630,151300,564588580,9270,9270,9270,9270,0
20230630,151200,564588580,9270,9270,9270,9270,0
20230630,151100,564588580,9270,9270,9270,9270,0
20230630,151000,564588580,9270,9270,9270,9270,14
20230630,150900,564458800,9270,9270,9270,9270,12
20230630,150800,564347560,9270,9270,9270,9270,104
20230630,150700,563383480,9270,9270,9270,9270,10
20230630,150600,563290780,9280,9280,9280,9280,0
20230630,150500,563290780,9280,9280,9280,9280,0
20230630,150400,563290780,9280,9280,9280,9280,1
20230630,150300,563281500,9280,9280,9280,9280,15
20230630,150200,563142300,9290,9290,9290,9290,0
20230630,150100,563142300,9290,9290,9290,9290,0
20230630,150000,563142300,9290,9290,9290,9290,0
20230630,145900,563142300,9290,9290,9290,9290,0
20230630,145800,563142300,9290,9290,9290,9290,0
20230630,145700,563142300,9290,9290,9290,9290,0
20230630,145600,563142300,9290,9280,9290,9280,2
20230630,145500,563123730,9280,9280,9280,9280,25
20230630,145400,562891730,9280,9280,9280,9280,15
20230630,145300,562752530,9280,9280,9280,9280,108
20230630,145200,561750290,9300,9300,9300,9300,0
20230630,145100,561750290,9300,9300,9300,9300,3
20230630,145000,561722390,9290,9290,9290,9290,0
20230630,144900,561722390,9290,9290,9290,9290,0
20230630,144800,561722390,9290,9290,9290,9290,0
20230630,144700,561722390,9290,9290,9290,9290,0
20230630,144600,561722390,9290,9300,9300,9290,249
20230630,144500,559406700,9300,9300,9300,9300,308
20230630,144400,556542300,9300,9310,9310,9300,1923
20230630,144300,538658390,9320,9310,9320,9310,687
20230630,144200,532262310,9310,9300,9310,9300,1069
20230630,144100,522320600,9300,9300,9300,9300,0
20230630,144000,522320600,9300,9300,9300,9300,0
20230630,143900,522320600,9300,9300,9300,9300,0
20230630,143800,522320600,9300,9280,9310,9280,1777
20230630,143700,505796470,9280,9290,9290,9280,33
20230630,143600,505489930,9290,9290,9290,9290,40
20230630,143500,505118330,9290,9290,9300,9290,1903
20230630,143400,487430270,9290,9290,9290,9290,6
20230630,143300,487374530,9290,9290,9290,9290,0
20230630,143200,487374530,9290,9290,9290,9290,0
20230630,143100,487374530,9290,9290,9290,9290,10
20230630,143000,487281630,9290,9290,9290,9290,0
20230630,142900,487281630,9290,9290,9290,9290,8
20230630,142800,487207310,9300,9300,9300,9300,0
20230630,142700,487207310,9300,9300,9300,9300,0
20230630,142600,487207310,9300,9250,9300,9250,3648
20230630,142500,453380200,9250,9250,9250,9250,30
20230630,142400,453102700,9250,9250,9250,9250,0
20230630,142300,453102700,9250,9250,9250,9250,0
20230630,142200,453102700,9250,9250,9250,9250,1
20230630,142100,453093450,9250,9250,9250,9250,5
20230630,142000,453047200,9250,9250,9250,9250,0
20230630,141900,453047200,9250,9250,9250,9250,0
20230630,141800,453047200,9250,9250,9250,9250,204
20230630,141700,451160200,9240,9240,9240,9240,0
20230630,141600,451160200,9240,9240,9240,9240,0
20230630,141500,451160200,9240,9240,9240,9240,0
20230630,141400,451160200,9240,9240,9240,9240,71
20230630,141300,450504160,9240,9240,9240,9240,0
20230630,141200,450504160,9240,9240,9240,9240,0
20230630,141100,450504160,9240,9240,9240,9240,0
20230630,141000,450504160,9240,9240,9240,9240,0
20230630,140900,450504160,9240,9240,9240,9240,0
20230630,140800,450504160,9240,9240,9240,9240,0
20230630,140700,450504160,9240,9240,9240,9240,3
20230630,140600,450476440,9240,9240,9240,9240,0
20230630,140500,450476440,9240,9240,9240,9240,0
20230630,140400,450476440,9240,9240,9240,9240,0
20230630,140300,450476440,9240,9240,9240,9240,1
20230630,140200,450467200,9210,9200,9210,9200,1457
20230630,140100,437058230,9240,9240,9240,9240,0
20230630,140000,437058230,9240,9200,9240,9200,1079
20230630,135900,427130610,9200,9200,9200,9200,0
20230630,135800,427130610,9200,9220,9220,9200,150
20230630,135700,425747690,9240,9240,9240,9240,0
20230630,135600,425747690,9240,9240,9240,9240,0
20230630,135500,425747690,9240,9240,9240,9240,0
20230630,135400,425747690,9240,9240,9240,9240,0
20230630,135300,425747690,9240,9240,9240,9240,1
20230630,135200,425738450,9250,9250,9250,9250,0
20230630,135100,425738450,9250,9250,9250,9250,0
20230630,135000,425738450,9250,9250,9250,9250,0
20230630,134900,425738450,9250,9250,9250,9250,0
20230630,134800,425738450,9250,9250,9250,9250,0
20230630,134700,425738450,9250,9250,9250,9250,0
20230630,134600,425738450,9250,9250,9250,9250,0
20230630,134500,425738450,9250,9250,9250,9250,0
20230630,134400,425738450,9250,9220,9250,9220,11
20230630,134300,425636830,9240,9240,9240,9240,0
20230630,134200,425636830,9240,9240,9240,9240,30
20230630,134100,425359630,9230,9230,9230,9230,0
20230630,134000,425359630,9230,9230,9230,9230,0
20230630,133900,425359630,9230,9240,9240,9230,25
20230630,133800,425128780,9240,9240,9240,9240,0
20230630,133700,425128780,9240,9220,9240,9220,20
20230630,133600,424944230,9200,9200,9200,9200,0
20230630,133500,424944230,9200,9200,9200,9200,0
20230630,133400,424944230,9200,9200,9200,9200,0
20230630,133300,424944230,9200,9200,9200,9200,0
20230630,133200,424944230,9200,9200,9200,9200,0
20230630,133100,424944230,9200,9200,9200,9200,0
20230630,133000,424944230,9200,9210,9210,9200,20
20230630,132900,424760040,9210,9210,9210,9210,462
20230630,132800,420505020,9210,9230,9230,9210,345
20230630,132700,417326340,9240,9240,9240,9240,0
20230630,132600,417326340,9240,9240,9240,9240,0
20230630,132500,417326340,9240,9220,9240,9220,105
20230630,132400,416357210,9230,9230,9230,9230,30
20230630,132300,416080310,9220,9220,9220,9220,0
20230630,132200,416080310,9220,9220,9220,9220,0
20230630,132100,416080310,9220,9220,9220,9220,0
20230630,132000,416080310,9220,9220,9220,9220,60
20230630,131900,415527110,9230,9230,9230,9230,0
20230630,131800,415527110,9230,9230,9230,9230,0
20230630,131700,415527110,9230,9230,9230,9230,0
20230630,131600,415527110,9230,9230,9230,9230,0
20230630,131500,415527110,9230,9230,9230,9230,0
20230630,131400,415527110,9230,9230,9230,9230,0
20230630,131300,415527110,9230,9230,9230,9230,0
20230630,131200,415527110,9230,9230,9230,9230,0
20230630,131100,415527110,9230,9230,9230,9230,0
20230630,131000,415527110,9230,9230,9230,9230,0
20230630,130900,415527110,9230,9230,9230,9230,0
20230630,130800,415527110,9230,9230,9230,9230,0
20230630,130700,415527110,9230,9230,9230,9230,0
20230630,130600,415527110,9230,9230,9230,9230,0
20230630,130500,415527110,9230,9230,9230,9230,0
20230630,130400,415527110,9230,9230,9230,9230,0
20230630,130300,415527110,9230,9230,9230,9230,0
20230630,130200,415527110,9230,9230,9230,9230,1
20230630,130100,415517880,9230,9230,9230,9230,0
20230630,130000,415517880,9230,9230,9230,9230,0
20230630,125900,415517880,9230,9230,9230,9230,0
20230630,125800,415517880,9230,9230,9230,9230,0
20230630,125700,415517880,9230,9230,9230,9230,0
20230630,125600,415517880,9230,9230,9230,9230,77
20230630,125500,414807170,9220,9220,9220,9220,62
20230630,125400,414235530,9200,9200,9200,9200,0
20230630,125300,414235530,9200,9200,9200,9200,0
20230630,125200,414235530,9200,9200,9200,9200,0
20230630,125100,414235530,9200,9200,9200,9200,0
20230630,125000,414235530,9200,9200,9200,9200,0
20230630,124900,414235530,9200,9200,9200,9200,0
20230630,124800,414235530,9200,9210,9210,9200,1200
20230630,124700,403194140,9220,9220,9220,9220,4
20230630,124600,403157260,9220,9220,9220,9220,0
20230630,124500,403157260,9220,9220,9220,9220,10
20230630,124400,403065060,9220,9220,9220,9220,0
20230630,124300,403065060,9220,9220,9220,9220,0
20230630,124200,403065060,9220,9220,9220,9220,0
20230630,124100,403065060,9220,9220,9220,9220,0
20230630,124000,403065060,9220,9220,9220,9220,12
20230630,123900,402954420,9220,9220,9220,9220,0
20230630,123800,402954420,9220,9220,9220,9220,0
20230630,123700,402954420,9220,9220,9220,9220,0
20230630,123600,402954420,9220,9220,9220,9220,0
20230630,123500,402954420,9220,9220,9220,9220,11
20230630,123400,402853000,9220,9220,9220,9220,0
20230630,123300,402853000,9220,9220,9220,9220,0
20230630,123200,402853000,9220,9220,9220,9220,0
20230630,123100,402853000,9220,9220,9220,9220,0
20230630,123000,402853000,9220,9220,9220,9220,0
20230630,122900,402853000,9220,9220,9220,9220,0
20230630,122800,402853000,9220,9220,9220,9220,1
20230630,122700,402843780,9190,9180,9190,9180,641
20230630,122600,396955370,9180,9180,9180,9180,0
20230630,122500,396955370,9180,9180,9180,9180,0
20230630,122400,396955370,9180,9180,9180,9180,218
20230630,122300,394954130,9180,9180,9180,9180,1
20230630,122200,394944950,9150,9150,9150,9150,0
20230630,122100,394944950,9150,9150,9150,9150,0
20230630,122000,394944950,9150,9150,9150,9150,0
20230630,121900,394944950,9150,9150,9150,9150,0
20230630,121800,394944950,9150,9150,9150,9150,0
20230630,121700,394944950,9150,9160,9160,9150,160
20230630,121600,393480940,9150,9150,9150,9150,0
20230630,121500,393480940,9150,9150,9150,9150,0
20230630,121400,393480940,9150,9160,9160,9150,2036
20230630,121300,374839150,9170,9170,9170,9170,0
20230630,121200,374839150,9170,9170,9170,9170,823
20230630,121100,367292240,9180,9180,9180,9180,0
20230630,121000,367292240,9180,9180,9180,9180,0
20230630,120900,367292240,9180,9180,9180,9180,75
20230630,120800,366603740,9180,9180,9180,9180,0
20230630,120700,366603740,9180,9180,9180,9180,0
20230630,120600,366603740,9180,9180,9180,9180,0
20230630,120500,366603740,9180,9180,9180,9180,110
20230630,120400,365593940,9190,9190,9190,9190,0
20230630,120300,365593940,9190,9190,9190,9190,0
20230630,120200,365593940,9190,9190,9190,9190,0
20230630,120100,365593940,9190,9190,9190,9190,0
20230630,120000,365593940,9190,9190,9190,9190,0
20230630,115900,365593940,9190,9190,9190,9190,442
20230630,115800,361531960,9190,9190,9190,9190,0
20230630,115700,361531960,9190,9190,9190,9190,0
20230630,115600,361531960,9190,9190,9190,9190,0
20230630,115500,361531960,9190,9190,9190,9190,0
20230630,115400,361531960,9190,9190,9190,9190,150
20230630,115300,360153460,9200,9200,9200,9200,0
20230630,115200,360153460,9200,9200,9200,9200,500
20230630,115100,355553460,9230,9230,9230,9230,0
20230630,115000,355553460,9230,9230,9230,9230,0
20230630,114900,355553460,9230,9230,9230,9230,0
20230630,114800,355553460,9230,9230,9230,9230,0
20230630,114700,355553460,9230,9230,9230,9230,0
20230630,114600,355553460,9230,9230,9230,9230,115
20230630,114500,354492010,9230,9230,9230,9230,17
20230630,114400,354335100,9240,9230,9240,9230,24
20230630,114300,354113570,9230,9230,9230,9230,442
20230630,114200,350033910,9230,9230,9230,9230,206
20230630,114100,348132530,9230,9230,9230,9230,522
20230630,114000,343314470,9230,9230,9230,9230,500
20230630,113900,338699470,9230,9240,9240,9230,580
20230630,113800,333345620,9240,9240,9240,9240,0
20230630,113700,333345620,9240,9240,9240,9240,0
20230630,113600,333345620,9240,9240,9240,9240,1
20230630,113500,333336380,9240,9240,9240,9240,0
20230630,113400,333336380,9240,9240,9240,9240,0
20230630,113300,333336380,9240,9240,9240,9240,10
20230630,113200,333243980,9240,9240,9240,9240,0
20230630,113100,333243980,9240,9240,9240,9240,0
20230630,113000,333243980,9240,9240,9240,9240,4
20230630,112900,333207020,9240,9240,9240,9240,3
20230630,112800,333179300,9240,9240,9240,9240,104
20230630,112700,332218340,9250,9250,9250,9250,0
20230630,112600,332218340,9250,9250,9250,9250,8
20230630,112500,332144340,9250,9260,9260,9250,103
20230630,112400,331190590,9260,9260,9260,9260,0
20230630,112300,331190590,9260,9260,9260,9260,0
20230630,112200,331190590,9260,9260,9260,9260,0
20230630,112100,331190590,9260,9260,9260,9260,10
20230630,112000,331097990,9260,9260,9260,9260,10
20230630,111900,331005390,9260,9260,9260,9260,0
20230630,111800,331005390,9260,9260,9260,9260,1
20230630,111700,330996130,9250,9260,9260,9250,434
20230630,111600,326979310,9260,9260,9260,9260,0
20230630,111500,326979310,9260,9260,9260,9260,0
20230630,111400,326979310,9260,9260,9260,9260,0
20230630,111300,326979310,9260,9260,9260,9260,0
20230630,111200,326979310,9260,9260,9260,9260,0
20230630,111100,326979310,9260,9260,9260,9260,0
20230630,111000,326979310,9260,9260,9260,9260,1
20230630,110900,326970050,9270,9270,9270,9270,0
20230630,110800,326970050,9270,9270,9270,9270,0
20230630,110700,326970050,9270,9270,9270,9270,48
20230630,110600,326525090,9280,9280,9280,9280,0
20230630,110500,326525090,9280,9280,9280,9280,445
20230630,110400,322395490,9290,9290,9290,9290,0
20230630,110300,322395490,9290,9290,9290,9290,0
20230630,110200,322395490,9290,9290,9290,9290,0
20230630,110100,322395490,9290,9290,9290,9290,1
20230630,110000,322386200,9280,9280,9280,9280,0
20230630,105900,322386200,9280,9280,9280,9280,1
20230630,105800,322376920,9290,9290,9290,9290,0
20230630,105700,322376920,9290,9290,9290,9290,0
20230630,105600,322376920,9290,9290,9290,9290,5
20230630,105500,322330470,9280,9280,9280,9280,3
20230630,105400,322302630,9290,9290,9290,9290,0
20230630,105300,322302630,9290,9290,9290,9290,0
20230630,105200,322302630,9290,9290,9290,9290,0
20230630,105100,322302630,9290,9290,9290,9290,0
20230630,105000,322302630,9290,9290,9290,9290,0
20230630,104900,322302630,9290,9290,9290,9290,0
20230630,104800,322302630,9290,9290,9290,9290,0
20230630,104700,322302630,9290,9290,9290,9290,44
20230630,104600,321893870,9300,9290,9300,9290,873
20230630,104500,313778580,9280,9280,9280,9280,0
20230630,104400,313778580,9280,9280,9280,9280,106
20230630,104300,312794900,9290,9290,9290,9290,397
20230630,104200,309106770,9300,9270,9310,9270,3824
20230630,104100,273584890,9270,9280,9280,9270,381
20230630,104000,270049330,9270,9270,9270,9270,798
20230630,103900,262651870,9270,9270,9270,9270,0
20230630,103800,262651870,9270,9270,9270,9270,20
20230630,103700,262466470,9280,9260,9280,9260,676
20230630,103600,256201240,9260,9240,9260,9240,1115
20230630,103500,245885340,9230,9230,9230,9230,600
20230630,103400,240347340,9230,9230,9230,9230,1233
20230630,103300,228966750,9230,9230,9230,9230,8
20230630,103200,228892910,9230,9260,9260,9230,553
20230630,103100,223787370,9260,9260,9260,9260,0
20230630,103000,223787370,9260,9260,9260,9260,100
20230630,102900,222861370,9260,9260,9260,9260,0
20230630,102800,222861370,9260,9260,9260,9260,0
20230630,102700,222861370,9260,9230,9260,9230,1708
20230630,102600,207063160,9230,9230,9230,9230,0
20230630,102500,207063160,9230,9230,9230,9230,7
20230630,102400,206998550,9230,9230,9230,9230,0
20230630,102300,206998550,9230,9230,9230,9230,0
20230630,102200,206998550,9230,9230,9230,9230,0
20230630,102100,206998550,9230,9230,9230,9230,0
20230630,102000,206998550,9230,9230,9230,9230,0
20230630,101900,206998550,9230,9230,9230,9230,5
20230630,101800,206952400,9210,9210,9210,9210,0
20230630,101700,206952400,9210,9210,9210,9210,0
20230630,101600,206952400,9210,9210,9210,9210,0
20230630,101500,206952400,9210,9220,9220,9210,500
20230630,101400,202345740,9250,9220,9250,9220,63
20230630,101300,201764790,9220,9220,9220,9220,0
20230630,101200,201764790,9220,9220,9220,9220,0
20230630,101100,201764790,9220,9220,9220,9220,0
20230630,101000,201764790,9220,9220,9220,9220,0
20230630,100900,201764790,9220,9220,9220,9220,18
20230630,100800,201598830,9220,9230,9230,9220,400
20230630,100700,197910250,9230,9230,9230,9230,0
20230630,100600,197910250,9230,9230,9240,9230,275
20230630,100500,195369300,9230,9230,9230,9230,2
20230630,100400,195350840,9230,9220,9230,9220,207
20230630,100300,193440240,9220,9220,9220,9220,294
20230630,100200,190729560,9220,9220,9220,9220,1
20230630,100100,190720340,9200,9190,9200,9190,439
20230630,100000,186683830,9170,9170,9170,9170,1
20230630,095900,186674660,9170,9170,9170,9170,0
20230630,095800,186674660,9170,9170,9170,9170,0
20230630,095700,186674660,9170,9170,9170,9170,0
20230630,095600,186674660,9170,9170,9170,9170,0
20230630,095500,186674660,9170,9170,9170,9170,120
20230630,095400,185574260,9170,9170,9170,9170,207
20230630,095300,183676070,9170,9170,9170,9170,0
20230630,095200,183676070,9170,9170,9170,9170,3
20230630,095100,183648560,9170,9170,9170,9170,0
20230630,095000,183648560,9170,9170,9170,9170,0
20230630,094900,183648560,9170,9170,9170,9170,10
20230630,094800,183556860,9170,9180,9180,9170,2
20230630,094700,183538510,9190,9190,9190,9190,0
20230630,094600,183538510,9190,9190,9190,9190,0
20230630,094500,183538510,9190,9190,9190,9190,0
20230630,094400,183538510,9190,9190,9190,9190,1
20230630,094300,183529320,9170,9170,9170,9170,0
20230630,094200,183529320,9170,9170,9170,9170,294
20230630,094100,180833340,9140,9140,9140,9140,0
20230630,094000,180833340,9140,9140,9140,9140,0
20230630,093900,180833340,9140,9140,9140,9140,0
20230630,093800,180833340,9140,9160,9160,9140,970
20230630,093700,171966300,9170,9170,9170,9170,0
20230630,093600,171966300,9170,9150,9170,9150,52
20230630,093500,171490460,9170,9170,9170,9170,10
20230630,093400,171398760,9170,9170,9170,9170,2
20230630,093300,171380420,9150,9150,9150,9150,161
20230630,093200,169907270,9150,9150,9150,9150,1
20230630,093100,169898120,9150,9150,9150,9150,50
20230630,093000,169440620,9150,9150,9150,9150,100
20230630,092900,168525620,9190,9190,9190,9190,5
20230630,092800,168479670,9150,9160,9180,9150,146
20230630,092700,167143000,9150,9160,9160,9150,641
20230630,092600,161275440,9160,9160,9160,9150,720
20230630,092500,154682710,9160,9160,9160,9160,0
20230630,092400,154682710,9160,9160,9160,9160,0
20230630,092300,154682710,9160,9160,9160,9160,0
20230630,092200,154682710,9160,9190,9190,9160,2668
20230630,092100,130197060,9200,9200,9200,9200,40
20230630,092000,129829060,9210,9220,9220,9210,1476
20230630,091900,116220390,9230,9230,9230,9230,599
20230630,091800,110691620,9240,9240,9240,9240,10
20230630,091700,110599220,9240,9260,9260,9240,448
20230630,091600,106456470,9290,9290,9290,9290,0
20230630,091500,106456470,9290,9200,9290,9200,4244
20230630,091400,67246470,9190,9190,9190,9190,3890
20230630,091300,31497370,9200,9200,9200,9200,397
20230630,091200,27844970,9200,9200,9200,9200,123
20230630,091100,26713370,9200,9200,9220,9200,922
20230630,091000,18230940,9210,9200,9210,9200,37
20230630,090900,17890530,9200,9200,9200,9200,0
20230630,090800,17890530,9200,9200,9200,9200,1
20230630,090700,17881330,9200,9200,9200,9200,51
20230630,090600,17412130,9200,9230,9230,9200,80
20230630,090500,16676100,9200,9200,9200,9200,20
20230630,090400,16492100,9190,9190,9190,9190,0
20230630,090300,16492100,9190,9180,9200,9180,610
20230630,090200,10885180,9160,9160,9160,9160,100
20230630,090100,9969180,9160,9160,9160,9160,11
20230630,090000,9868420,9160,9190,9190,9160,1075