KissMeData/220100/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201500,766332830,8260,8260,8260,8260,1829
20230630,201400,766332830,8260,8260,8260,8260,0
20230630,201300,766332830,8260,8260,8260,8260,0
20230630,201200,766332830,8260,8260,8260,8260,0
20230630,201100,766332830,8260,8260,8260,8260,0
20230630,201000,766332830,8260,8260,8260,8260,0
20230630,200900,766332830,8260,8260,8260,8260,0
20230630,200800,766332830,8260,8260,8260,8260,0
20230630,200700,766332830,8260,8260,8260,8260,0
20230630,200600,766332830,8260,8260,8260,8260,0
20230630,200500,766332830,8260,8260,8260,8260,0
20230630,200400,766332830,8260,8260,8260,8260,0
20230630,200300,766332830,8260,8260,8260,8260,0
20230630,200200,766332830,8260,8260,8260,8260,0
20230630,200100,766332830,8260,8260,8260,8260,0
20230630,200000,766332830,8260,8260,8260,8260,0
20230630,195900,766332830,8260,8260,8260,8260,0
20230630,195800,766332830,8260,8260,8260,8260,0
20230630,195700,766332830,8260,8260,8260,8260,0
20230630,195600,766332830,8260,8260,8260,8260,0
20230630,195500,766332830,8260,8260,8260,8260,0
20230630,195400,766332830,8260,8260,8260,8260,0
20230630,195300,766332830,8260,8260,8260,8260,0
20230630,195200,766332830,8260,8260,8260,8260,0
20230630,195100,766332830,8260,8260,8260,8260,0
20230630,195000,766332830,8260,8260,8260,8260,0
20230630,194900,766332830,8260,8260,8260,8260,0
20230630,194800,766332830,8260,8260,8260,8260,0
20230630,194700,766332830,8260,8260,8260,8260,0
20230630,194600,766332830,8260,8260,8260,8260,0
20230630,194500,766332830,8260,8260,8260,8260,1829
20230630,194400,766332830,8260,8260,8260,8260,0
20230630,194300,766332830,8260,8260,8260,8260,0
20230630,194200,766332830,8260,8260,8260,8260,0
20230630,194100,766332830,8260,8260,8260,8260,0
20230630,194000,766332830,8260,8260,8260,8260,0
20230630,193900,766332830,8260,8260,8260,8260,0
20230630,193800,766332830,8260,8260,8260,8260,0
20230630,193700,766332830,8260,8260,8260,8260,0
20230630,193600,766332830,8260,8260,8260,8260,0
20230630,193500,766332830,8260,8260,8260,8260,0
20230630,193400,766332830,8260,8260,8260,8260,0
20230630,193300,766332830,8260,8260,8260,8260,0
20230630,193200,766332830,8260,8260,8260,8260,0
20230630,193100,766332830,8260,8260,8260,8260,0
20230630,193000,766332830,8260,8260,8260,8260,0
20230630,192900,766332830,8260,8260,8260,8260,0
20230630,192800,766332830,8260,8260,8260,8260,0
20230630,192700,766332830,8260,8260,8260,8260,0
20230630,192600,766332830,8260,8260,8260,8260,0
20230630,192500,766332830,8260,8260,8260,8260,0
20230630,192400,766332830,8260,8260,8260,8260,0
20230630,192300,766332830,8260,8260,8260,8260,0
20230630,192200,766332830,8260,8260,8260,8260,0
20230630,192100,766332830,8260,8260,8260,8260,0
20230630,192000,766332830,8260,8260,8260,8260,0
20230630,191900,766332830,8260,8260,8260,8260,0
20230630,191800,766332830,8260,8260,8260,8260,0
20230630,191700,766332830,8260,8260,8260,8260,0
20230630,191600,766332830,8260,8260,8260,8260,0
20230630,191500,766332830,8260,8260,8260,8260,1829
20230630,191400,766332830,8260,8260,8260,8260,0
20230630,191300,766332830,8260,8260,8260,8260,0
20230630,191200,766332830,8260,8260,8260,8260,0
20230630,191100,766332830,8260,8260,8260,8260,0
20230630,191000,766332830,8260,8260,8260,8260,0
20230630,190900,766332830,8260,8260,8260,8260,0
20230630,190800,766332830,8260,8260,8260,8260,0
20230630,190700,766332830,8260,8260,8260,8260,0
20230630,190600,766332830,8260,8260,8260,8260,0
20230630,190500,766332830,8260,8260,8260,8260,0
20230630,190400,766332830,8260,8260,8260,8260,0
20230630,190300,766332830,8260,8260,8260,8260,0
20230630,190200,766332830,8260,8260,8260,8260,0
20230630,190100,766332830,8260,8260,8260,8260,0
20230630,190000,766332830,8260,8260,8260,8260,0
20230630,185900,766332830,8260,8260,8260,8260,0
20230630,185800,766332830,8260,8260,8260,8260,0
20230630,185700,766332830,8260,8260,8260,8260,0
20230630,185600,766332830,8260,8260,8260,8260,0
20230630,185500,766332830,8260,8260,8260,8260,0
20230630,185400,766332830,8260,8260,8260,8260,0
20230630,185300,766332830,8260,8260,8260,8260,0
20230630,185200,766332830,8260,8260,8260,8260,0
20230630,185100,766332830,8260,8260,8260,8260,0
20230630,185000,766332830,8260,8260,8260,8260,0
20230630,184900,766332830,8260,8260,8260,8260,0
20230630,184800,766332830,8260,8260,8260,8260,0
20230630,184700,766332830,8260,8260,8260,8260,0
20230630,184600,766332830,8260,8260,8260,8260,0
20230630,184500,766332830,8260,8260,8260,8260,1829
20230630,184400,766332830,8260,8260,8260,8260,0
20230630,184300,766332830,8260,8260,8260,8260,0
20230630,184200,766332830,8260,8260,8260,8260,0
20230630,184100,766332830,8260,8260,8260,8260,0
20230630,184000,766332830,8260,8260,8260,8260,0
20230630,183900,766332830,8260,8260,8260,8260,0
20230630,183800,766332830,8260,8260,8260,8260,0
20230630,183700,766332830,8260,8260,8260,8260,0
20230630,183600,766332830,8260,8260,8260,8260,0
20230630,183500,766332830,8260,8260,8260,8260,0
20230630,183400,766332830,8260,8260,8260,8260,0
20230630,183300,766332830,8260,8260,8260,8260,0
20230630,183200,766332830,8260,8260,8260,8260,0
20230630,183100,766332830,8260,8260,8260,8260,0
20230630,183000,766332830,8260,8260,8260,8260,0
20230630,182900,766332830,8260,8260,8260,8260,0
20230630,182800,766332830,8260,8260,8260,8260,0
20230630,182700,766332830,8260,8260,8260,8260,0
20230630,182600,766332830,8260,8260,8260,8260,0
20230630,182500,766332830,8260,8260,8260,8260,0
20230630,182400,766332830,8260,8260,8260,8260,0
20230630,182300,766332830,8260,8260,8260,8260,0
20230630,182200,766332830,8260,8260,8260,8260,0
20230630,182100,766332830,8260,8260,8260,8260,0
20230630,182000,766332830,8260,8260,8260,8260,0
20230630,181900,766332830,8260,8260,8260,8260,0
20230630,181800,766332830,8260,8260,8260,8260,0
20230630,181700,766332830,8260,8260,8260,8260,0
20230630,181600,766332830,8260,8260,8260,8260,0
20230630,181500,766332830,8260,8260,8260,8260,1829
20230630,181400,766332830,8260,8260,8260,8260,0
20230630,181300,766332830,8260,8260,8260,8260,0
20230630,181200,766332830,8260,8260,8260,8260,0
20230630,181100,766332830,8260,8260,8260,8260,0
20230630,181000,766332830,8260,8260,8260,8260,0
20230630,180900,766332830,8260,8260,8260,8260,0
20230630,180800,766332830,8260,8260,8260,8260,0
20230630,180700,766332830,8260,8260,8260,8260,0
20230630,180600,766332830,8260,8260,8260,8260,0
20230630,180500,766332830,8260,8260,8260,8260,0
20230630,180400,766332830,8260,8260,8260,8260,0
20230630,180300,766332830,8260,8260,8260,8260,0
20230630,180200,766332830,8260,8260,8260,8260,0
20230630,180100,766332830,8260,8260,8260,8260,0
20230630,180000,766332830,8260,8260,8260,8260,0
20230630,175900,766332830,8260,8260,8260,8260,0
20230630,175800,766332830,8260,8260,8260,8260,0
20230630,175700,766332830,8260,8260,8260,8260,0
20230630,175600,766332830,8260,8260,8260,8260,0
20230630,175500,766332830,8260,8260,8260,8260,0
20230630,175400,766332830,8260,8260,8260,8260,0
20230630,175300,766332830,8260,8260,8260,8260,0
20230630,175200,766332830,8260,8260,8260,8260,0
20230630,175100,766332830,8260,8260,8260,8260,0
20230630,175000,766332830,8260,8260,8260,8260,0
20230630,174900,766332830,8260,8260,8260,8260,0
20230630,174800,766332830,8260,8260,8260,8260,0
20230630,174700,766332830,8260,8260,8260,8260,0
20230630,174600,766332830,8260,8260,8260,8260,0
20230630,174500,766332830,8260,8260,8260,8260,1829
20230630,174400,766332830,8260,8260,8260,8260,0
20230630,174300,766332830,8260,8260,8260,8260,0
20230630,174200,766332830,8260,8260,8260,8260,0
20230630,174100,766332830,8260,8260,8260,8260,0
20230630,174000,766332830,8260,8260,8260,8260,0
20230630,173900,766332830,8260,8260,8260,8260,0
20230630,173800,766332830,8260,8260,8260,8260,0
20230630,173700,766332830,8260,8260,8260,8260,0
20230630,173600,766332830,8260,8260,8260,8260,0
20230630,173500,766332830,8260,8260,8260,8260,0
20230630,173400,766332830,8260,8260,8260,8260,0
20230630,173300,766332830,8260,8260,8260,8260,0
20230630,173200,766332830,8260,8260,8260,8260,0
20230630,173100,766332830,8260,8260,8260,8260,0
20230630,173000,766332830,8260,8260,8260,8260,0
20230630,172900,766332830,8260,8260,8260,8260,0
20230630,172800,766332830,8260,8260,8260,8260,0
20230630,172700,766332830,8260,8260,8260,8260,0
20230630,172600,766332830,8260,8260,8260,8260,0
20230630,172500,766332830,8260,8260,8260,8260,0
20230630,172400,766332830,8260,8260,8260,8260,0
20230630,172300,766332830,8260,8260,8260,8260,0
20230630,172200,766332830,8260,8260,8260,8260,0
20230630,172100,766332830,8260,8260,8260,8260,0
20230630,172000,766332830,8260,8260,8260,8260,0
20230630,171900,766332830,8260,8260,8260,8260,0
20230630,171800,766332830,8260,8260,8260,8260,0
20230630,171700,766332830,8260,8260,8260,8260,0
20230630,171600,766332830,8260,8260,8260,8260,0
20230630,171500,766332830,8260,8260,8260,8260,1829
20230630,171400,766332830,8260,8260,8260,8260,0
20230630,171300,766332830,8260,8260,8260,8260,0
20230630,171200,766332830,8260,8260,8260,8260,0
20230630,171100,766332830,8260,8260,8260,8260,0
20230630,171000,766332830,8260,8260,8260,8260,0
20230630,170900,766332830,8260,8260,8260,8260,0
20230630,170800,766332830,8260,8260,8260,8260,0
20230630,170700,766332830,8260,8260,8260,8260,0
20230630,170600,766332830,8260,8260,8260,8260,0
20230630,170500,766332830,8260,8260,8260,8260,0
20230630,170400,766332830,8260,8260,8260,8260,0
20230630,170300,766332830,8260,8260,8260,8260,0
20230630,170200,766332830,8260,8260,8260,8260,0
20230630,170100,766332830,8260,8260,8260,8260,0
20230630,170000,766332830,8260,8260,8260,8260,0
20230630,165900,766332830,8260,8260,8260,8260,0
20230630,165800,766332830,8260,8260,8260,8260,0
20230630,165700,766332830,8260,8260,8260,8260,0
20230630,165600,766332830,8260,8260,8260,8260,0
20230630,165500,766332830,8260,8260,8260,8260,0
20230630,165400,766332830,8260,8260,8260,8260,0
20230630,165300,766332830,8260,8260,8260,8260,0
20230630,165200,766332830,8260,8260,8260,8260,0
20230630,165100,766332830,8260,8260,8260,8260,0
20230630,165000,766332830,8260,8260,8260,8260,0
20230630,164900,766332830,8260,8260,8260,8260,0
20230630,164800,766332830,8260,8260,8260,8260,0
20230630,164700,766332830,8260,8260,8260,8260,0
20230630,164600,766332830,8260,8260,8260,8260,0
20230630,164500,766332830,8260,8260,8260,8260,1829
20230630,164400,766332830,8260,8260,8260,8260,0
20230630,164300,766332830,8260,8260,8260,8260,0
20230630,164200,766332830,8260,8260,8260,8260,0
20230630,164100,766332830,8260,8260,8260,8260,0
20230630,164000,766332830,8260,8260,8260,8260,0
20230630,163900,766332830,8260,8260,8260,8260,0
20230630,163800,766332830,8260,8260,8260,8260,0
20230630,163700,766332830,8260,8260,8260,8260,0
20230630,163600,766332830,8260,8260,8260,8260,0
20230630,163500,766332830,8260,8260,8260,8260,0
20230630,163400,766332830,8260,8260,8260,8260,0
20230630,163300,766332830,8260,8260,8260,8260,0
20230630,163200,766332830,8260,8260,8260,8260,0
20230630,163100,766332830,8260,8260,8260,8260,0
20230630,163000,766332830,8260,8260,8260,8260,0
20230630,162900,766332830,8260,8260,8260,8260,0
20230630,162800,766332830,8260,8260,8260,8260,0
20230630,162700,766332830,8260,8260,8260,8260,0
20230630,162600,766332830,8260,8260,8260,8260,0
20230630,162500,766332830,8260,8260,8260,8260,0
20230630,162400,766332830,8260,8260,8260,8260,0
20230630,162300,766332830,8260,8260,8260,8260,0
20230630,162200,766332830,8260,8260,8260,8260,0
20230630,162100,766332830,8260,8260,8260,8260,0
20230630,162000,766332830,8260,8260,8260,8260,0
20230630,161900,766332830,8260,8260,8260,8260,0
20230630,161800,766332830,8260,8260,8260,8260,0
20230630,161700,766332830,8260,8260,8260,8260,0
20230630,161600,766332830,8260,8260,8260,8260,0
20230630,161500,766332830,8260,8260,8260,8260,1829
20230630,161400,766332830,8260,8260,8260,8260,0
20230630,161300,766332830,8260,8260,8260,8260,0
20230630,161200,766332830,8260,8260,8260,8260,0
20230630,161100,766332830,8260,8260,8260,8260,0
20230630,161000,766332830,8260,8260,8260,8260,0
20230630,160900,766332830,8260,8260,8260,8260,0
20230630,160800,766332830,8260,8260,8260,8260,0
20230630,160700,766332830,8260,8260,8260,8260,0
20230630,160600,766332830,8260,8260,8260,8260,0
20230630,160500,766332830,8260,8260,8260,8260,0
20230630,160400,766332830,8260,8260,8260,8260,0
20230630,160300,766332830,8260,8260,8260,8260,0
20230630,160200,766332830,8260,8260,8260,8260,0
20230630,160100,766332830,8260,8260,8260,8260,0
20230630,160000,766332830,8260,8260,8260,8260,0
20230630,155900,766332830,8260,8260,8260,8260,0
20230630,155800,766332830,8260,8260,8260,8260,0
20230630,155700,766332830,8260,8260,8260,8260,0
20230630,155600,766332830,8260,8260,8260,8260,0
20230630,155500,766332830,8260,8260,8260,8260,0
20230630,155400,766332830,8260,8260,8260,8260,0
20230630,155300,766332830,8260,8260,8260,8260,0
20230630,155200,766332830,8260,8260,8260,8260,0
20230630,155100,766332830,8260,8260,8260,8260,0
20230630,155000,766332830,8260,8260,8260,8260,0
20230630,154900,766332830,8260,8260,8260,8260,0
20230630,154800,766332830,8260,8260,8260,8260,0
20230630,154700,766332830,8260,8260,8260,8260,0
20230630,154600,766332830,8260,8260,8260,8260,0
20230630,154500,766332830,8260,8260,8260,8260,1829
20230630,154400,766332830,8260,8260,8260,8260,0
20230630,154300,766332830,8260,8260,8260,8260,0
20230630,154200,766332830,8260,8260,8260,8260,0
20230630,154100,766332830,8260,8260,8260,8260,0
20230630,154000,766332830,8260,8260,8260,8260,0
20230630,153900,766332830,8260,8260,8260,8260,0
20230630,153800,766332830,8260,8260,8260,8260,0
20230630,153700,766332830,8260,8260,8260,8260,0
20230630,153600,766332830,8260,8260,8260,8260,0
20230630,153500,766332830,8260,8260,8260,8260,0
20230630,153400,766332830,8260,8260,8260,8260,0
20230630,153300,766332830,8260,8260,8260,8260,0
20230630,153200,766332830,8260,8260,8260,8260,0
20230630,153100,766332830,8260,8260,8260,8260,0
20230630,153000,766332830,8260,8260,8260,8260,1829
20230630,152900,751225290,8260,8260,8260,8260,0
20230630,152800,751225290,8260,8260,8260,8260,0
20230630,152700,751225290,8260,8260,8260,8260,0
20230630,152600,751225290,8260,8260,8260,8260,0
20230630,152500,751225290,8260,8260,8260,8260,0
20230630,152400,751225290,8260,8260,8260,8260,0
20230630,152300,751225290,8260,8260,8260,8260,0
20230630,152200,751225290,8260,8260,8260,8260,0
20230630,152100,751225290,8260,8260,8260,8260,0
20230630,152000,751225290,8260,8260,8260,8260,0
20230630,151900,751225290,8260,8270,8270,8230,97
20230630,151800,750424870,8230,8250,8250,8230,850
20230630,151700,743426720,8250,8270,8270,8250,13
20230630,151600,743319450,8250,8270,8270,8250,5
20230630,151500,743278180,8250,8240,8250,8240,197
20230630,151400,741653050,8240,8240,8240,8240,51
20230630,151300,741232810,8220,8240,8240,8220,50
20230630,151200,740821730,8240,8240,8240,8240,1
20230630,151100,740813490,8220,8220,8220,8220,10
20230630,151000,740731290,8240,8220,8240,8220,14
20230630,150900,740616130,8240,8240,8240,8240,517
20230630,150800,736356050,8240,8240,8240,8240,126
20230630,150700,735317810,8220,8240,8240,8220,15
20230630,150600,735194490,8220,8230,8230,8220,175
20230630,150500,733755950,8230,8230,8230,8230,156
20230630,150400,732472070,8230,8230,8230,8230,0
20230630,150300,732472070,8230,8230,8230,8230,7
20230630,150200,732414460,8230,8230,8230,8230,101
20230630,150100,731583230,8240,8240,8240,8240,0
20230630,150000,731583230,8240,8240,8240,8240,0
20230630,145900,731583230,8240,8240,8240,8240,0
20230630,145800,731583230,8240,8240,8240,8240,161
20230630,145700,730256590,8250,8250,8250,8250,0
20230630,145600,730256590,8250,8250,8250,8250,76
20230630,145500,729629590,8250,8240,8250,8240,64
20230630,145400,729102210,8240,8230,8240,8230,4
20230630,145300,729069280,8240,8240,8240,8240,0
20230630,145200,729069280,8240,8230,8240,8230,582
20230630,145100,724279410,8230,8230,8230,8230,163
20230630,145000,722937920,8230,8230,8230,8230,1
20230630,144900,722929690,8220,8220,8220,8220,0
20230630,144800,722929690,8220,8230,8230,8220,226
20230630,144700,721069720,8230,8230,8230,8230,213
20230630,144600,719316730,8230,8230,8230,8230,0
20230630,144500,719316730,8230,8230,8230,8230,0
20230630,144400,719316730,8230,8230,8230,8230,0
20230630,144300,719316730,8230,8230,8230,8230,100
20230630,144200,718493730,8220,8220,8220,8220,10
20230630,144100,718411530,8220,8230,8230,8220,52
20230630,144000,717984070,8220,8220,8220,8220,0
20230630,143900,717984070,8220,8220,8220,8220,1
20230630,143800,717975850,8210,8210,8210,8210,0
20230630,143700,717975850,8210,8210,8210,8210,0
20230630,143600,717975850,8210,8210,8210,8210,0
20230630,143500,717975850,8210,8230,8230,8210,51
20230630,143400,717556140,8220,8220,8220,8220,0
20230630,143300,717556140,8220,8220,8220,8220,0
20230630,143200,717556140,8220,8220,8220,8220,641
20230630,143100,712287120,8220,8230,8230,8220,1646
20230630,143000,698746540,8240,8240,8240,8240,0
20230630,142900,698746540,8240,8240,8240,8240,0
20230630,142800,698746540,8240,8240,8240,8240,1
20230630,142700,698738300,8240,8240,8240,8240,404
20230630,142600,695409340,8240,8240,8240,8240,100
20230630,142500,694585340,8240,8240,8240,8240,0
20230630,142400,694585340,8240,8240,8240,8240,0
20230630,142300,694585340,8240,8240,8240,8240,0
20230630,142200,694585340,8240,8240,8240,8240,0
20230630,142100,694585340,8240,8240,8240,8240,120
20230630,142000,693596540,8250,8250,8250,8250,1
20230630,141900,693588290,8250,8250,8250,8250,0
20230630,141800,693588290,8250,8250,8250,8250,0
20230630,141700,693588290,8250,8250,8250,8250,0
20230630,141600,693588290,8250,8250,8250,8250,0
20230630,141500,693588290,8250,8250,8250,8250,0
20230630,141400,693588290,8250,8250,8250,8250,5
20230630,141300,693547040,8250,8250,8250,8250,6
20230630,141200,693497540,8270,8270,8270,8270,0
20230630,141100,693497540,8270,8270,8270,8270,61
20230630,141000,692993070,8270,8270,8270,8270,0
20230630,140900,692993070,8270,8270,8270,8270,0
20230630,140800,692993070,8270,8270,8270,8270,0
20230630,140700,692993070,8270,8270,8270,8270,0
20230630,140600,692993070,8270,8270,8270,8270,0
20230630,140500,692993070,8270,8270,8270,8270,0
20230630,140400,692993070,8270,8270,8270,8270,0
20230630,140300,692993070,8270,8270,8270,8270,0
20230630,140200,692993070,8270,8270,8270,8270,0
20230630,140100,692993070,8270,8270,8270,8270,0
20230630,140000,692993070,8270,8270,8270,8270,0
20230630,135900,692993070,8270,8270,8270,8270,0
20230630,135800,692993070,8270,8270,8270,8270,20
20230630,135700,692827670,8270,8270,8270,8270,6
20230630,135600,692778050,8230,8230,8230,8230,1
20230630,135500,692769820,8220,8220,8220,8220,0
20230630,135400,692769820,8220,8220,8220,8220,0
20230630,135300,692769820,8220,8220,8220,8220,0
20230630,135200,692769820,8220,8220,8220,8220,0
20230630,135100,692769820,8220,8220,8220,8220,0
20230630,135000,692769820,8220,8220,8220,8220,0
20230630,134900,692769820,8220,8220,8220,8220,0
20230630,134800,692769820,8220,8250,8250,8220,300
20230630,134700,690301280,8280,8280,8280,8280,0
20230630,134600,690301280,8280,8280,8280,8280,0
20230630,134500,690301280,8280,8280,8280,8280,0
20230630,134400,690301280,8280,8280,8280,8280,0
20230630,134300,690301280,8280,8280,8280,8280,132
20230630,134200,689208320,8240,8240,8240,8240,1
20230630,134100,689200080,8220,8220,8220,8220,0
20230630,134000,689200080,8220,8220,8220,8220,0
20230630,133900,689200080,8220,8220,8220,8220,0
20230630,133800,689200080,8220,8220,8220,8220,0
20230630,133700,689200080,8220,8280,8280,8220,2048
20230630,133600,672351720,8280,8280,8280,8280,0
20230630,133500,672351720,8280,8280,8280,8280,0
20230630,133400,672351720,8280,8280,8280,8280,0
20230630,133300,672351720,8280,8240,8280,8240,1030
20230630,133200,663843710,8250,8250,8250,8250,0
20230630,133100,663843710,8250,8250,8250,8250,1
20230630,133000,663835460,8220,8220,8220,8220,0
20230630,132900,663835460,8220,8220,8220,8220,0
20230630,132800,663835460,8220,8220,8220,8220,60
20230630,132700,663342260,8220,8220,8220,8220,0
20230630,132600,663342260,8220,8220,8220,8220,0
20230630,132500,663342260,8220,8220,8220,8220,205
20230630,132400,661657160,8220,8220,8220,8220,135
20230630,132300,660547460,8240,8240,8240,8240,220
20230630,132200,658734660,8240,8240,8240,8240,0
20230630,132100,658734660,8240,8240,8240,8240,181
20230630,132000,657243220,8220,8220,8220,8220,10
20230630,131900,657161020,8200,8200,8200,8200,0
20230630,131800,657161020,8200,8200,8200,8200,0
20230630,131700,657161020,8200,8200,8200,8200,0
20230630,131600,657161020,8200,8200,8200,8200,0
20230630,131500,657161020,8200,8200,8200,8200,0
20230630,131400,657161020,8200,8200,8200,8200,0
20230630,131300,657161020,8200,8200,8200,8200,0
20230630,131200,657161020,8200,8200,8200,8200,0
20230630,131100,657161020,8200,8240,8240,8200,1561
20230630,131000,644334090,8240,8240,8240,8240,0
20230630,130900,644334090,8240,8240,8240,8240,0
20230630,130800,644334090,8240,8240,8240,8240,1
20230630,130700,644325850,8220,8220,8220,8220,1
20230630,130600,644317630,8240,8240,8240,8240,0
20230630,130500,644317630,8240,8240,8240,8240,0
20230630,130400,644317630,8240,8240,8240,8240,0
20230630,130300,644317630,8240,8240,8240,8240,0
20230630,130200,644317630,8240,8240,8240,8240,0
20230630,130100,644317630,8240,8230,8240,8230,251
20230630,130000,642251890,8220,8220,8220,8220,37
20230630,125900,641947750,8200,8210,8210,8200,200
20230630,125800,640307740,8200,8200,8200,8200,100
20230630,125700,639487740,8220,8210,8220,8210,1515
20230630,125600,627035140,8210,8210,8210,8210,0
20230630,125500,627035140,8210,8210,8210,8210,500
20230630,125400,622930140,8180,8180,8180,8180,0
20230630,125300,622930140,8180,8180,8180,8180,0
20230630,125200,622930140,8180,8180,8180,8180,0
20230630,125100,622930140,8180,8200,8200,8180,1614
20230630,125000,609717520,8200,8200,8200,8200,0
20230630,124900,609717520,8200,8200,8200,8200,0
20230630,124800,609717520,8200,8200,8200,8200,100
20230630,124700,608897520,8200,8200,8200,8200,0
20230630,124600,608897520,8200,8200,8200,8200,0
20230630,124500,608897520,8200,8200,8200,8200,0
20230630,124400,608897520,8200,8200,8200,8200,0
20230630,124300,608897520,8200,8200,8200,8200,1791
20230630,124200,594211320,8200,8200,8200,8200,1
20230630,124100,594203120,8220,8220,8220,8220,0
20230630,124000,594203120,8220,8220,8220,8220,1
20230630,123900,594194900,8200,8200,8200,8200,0
20230630,123800,594194900,8200,8200,8200,8200,0
20230630,123700,594194900,8200,8200,8200,8200,0
20230630,123600,594194900,8200,8210,8210,8200,153
20230630,123500,592939160,8200,8200,8200,8200,0
20230630,123400,592939160,8200,8200,8200,8200,0
20230630,123300,592939160,8200,8200,8200,8200,0
20230630,123200,592939160,8200,8200,8200,8200,0
20230630,123100,592939160,8200,8200,8200,8200,0
20230630,123000,592939160,8200,8200,8200,8200,12
20230630,122900,592840760,8200,8200,8200,8200,0
20230630,122800,592840760,8200,8220,8220,8200,231
20230630,122700,590944360,8260,8260,8260,8260,0
20230630,122600,590944360,8260,8260,8260,8260,0
20230630,122500,590944360,8260,8220,8260,8210,144
20230630,122400,589755110,8210,8220,8220,8210,5
20230630,122300,589714030,8210,8210,8210,8210,80
20230630,122200,589057230,8200,8200,8200,8200,5
20230630,122100,589016230,8210,8210,8210,8210,0
20230630,122000,589016230,8210,8210,8210,8200,73
20230630,121900,588417610,8190,8190,8190,8190,0
20230630,121800,588417610,8190,8190,8190,8190,615
20230630,121700,583380760,8190,8230,8230,8190,5878
20230630,121600,535164940,8230,8230,8230,8230,1
20230630,121500,535156710,8230,8230,8230,8230,3
20230630,121400,535132020,8230,8230,8230,8230,11
20230630,121300,535041490,8230,8230,8230,8230,83
20230630,121200,534358400,8230,8230,8230,8230,221
20230630,121100,532539570,8240,8230,8240,8230,72
20230630,121000,531947000,8220,8220,8220,8220,0
20230630,120900,531947000,8220,8220,8220,8220,12
20230630,120800,531848360,8220,8230,8240,8220,265
20230630,120700,529666350,8230,8230,8230,8230,59
20230630,120600,529180780,8230,8230,8230,8230,28
20230630,120500,528950340,8230,8240,8240,8230,685
20230630,120400,523312780,8270,8230,8270,8230,92
20230630,120300,522555580,8230,8220,8230,8220,2
20230630,120200,522539130,8220,8220,8220,8220,0
20230630,120100,522539130,8220,8210,8220,8210,1175
20230630,120000,512890600,8210,8240,8240,8210,214
20230630,115900,511130000,8280,8280,8280,8280,0
20230630,115800,511130000,8280,8280,8280,8280,0
20230630,115700,511130000,8280,8280,8280,8280,0
20230630,115600,511130000,8280,8280,8280,8280,0
20230630,115500,511130000,8280,8280,8280,8280,0
20230630,115400,511130000,8280,8280,8280,8280,20
20230630,115300,510964400,8280,8280,8280,8280,0
20230630,115200,510964400,8280,8280,8280,8280,0
20230630,115100,510964400,8280,8280,8280,8280,2
20230630,115000,510947840,8280,8280,8280,8280,2
20230630,114900,510931280,8260,8260,8260,8260,7
20230630,114800,510873460,8240,8240,8240,8240,1
20230630,114700,510865220,8240,8240,8240,8240,3
20230630,114600,510840500,8240,8250,8250,8240,1006
20230630,114500,502541060,8260,8260,8260,8260,0
20230630,114400,502541060,8260,8260,8260,8260,0
20230630,114300,502541060,8260,8270,8270,8260,35
20230630,114200,502251910,8290,8280,8290,8280,300
20230630,114100,499767560,8280,8260,8280,8260,13
20230630,114000,499660160,8260,8260,8260,8260,0
20230630,113900,499660160,8260,8260,8260,8260,0
20230630,113800,499660160,8260,8260,8260,8260,30
20230630,113700,499412360,8260,8260,8260,8260,0
20230630,113600,499412360,8260,8260,8260,8260,2
20230630,113500,499395840,8280,8280,8280,8280,0
20230630,113400,499395840,8280,8280,8280,8280,0
20230630,113300,499395840,8280,8280,8280,8280,0
20230630,113200,499395840,8280,8260,8280,8260,252
20230630,113100,497314300,8260,8260,8260,8260,0
20230630,113000,497314300,8260,8260,8260,8260,0
20230630,112900,497314300,8260,8260,8260,8260,0
20230630,112800,497314300,8260,8260,8260,8260,0
20230630,112700,497314300,8260,8260,8260,8260,0
20230630,112600,497314300,8260,8260,8260,8260,0
20230630,112500,497314300,8260,8260,8260,8260,0
20230630,112400,497314300,8260,8240,8260,8240,8
20230630,112300,497248360,8260,8260,8260,8260,0
20230630,112200,497248360,8260,8240,8260,8240,759
20230630,112100,490989820,8230,8230,8230,8230,1
20230630,112000,490981590,8230,8230,8230,8230,0
20230630,111900,490981590,8230,8220,8230,8220,5186
20230630,111800,448302670,8210,8210,8210,8210,0
20230630,111700,448302670,8210,8210,8210,8210,0
20230630,111600,448302670,8210,8210,8210,8210,1
20230630,111500,448294460,8210,8210,8210,8210,0
20230630,111400,448294460,8210,8220,8220,8210,36
20230630,111300,447998600,8210,8210,8210,8210,0
20230630,111200,447998600,8210,8210,8210,8210,1
20230630,111100,447990390,8210,8210,8210,8210,36
20230630,111000,447694830,8210,8210,8210,8210,8
20230630,110900,447629150,8210,8210,8210,8210,236
20230630,110800,445691590,8210,8210,8210,8210,0
20230630,110700,445691590,8210,8210,8210,8210,0
20230630,110600,445691590,8210,8210,8210,8210,2
20230630,110500,445675170,8210,8210,8210,8210,115
20230630,110400,444731020,8230,8230,8230,8230,233
20230630,110300,442813430,8210,8220,8220,8210,250
20230630,110200,440760430,8240,8220,8240,8220,3010
20230630,110100,415960850,8220,8220,8220,8220,11
20230630,110000,415870430,8220,8230,8230,8220,64
20230630,105900,415344230,8230,8230,8230,8230,22
20230630,105800,415163170,8240,8240,8240,8240,59
20230630,105700,414677010,8240,8240,8240,8240,0
20230630,105600,414677010,8240,8240,8240,8240,0
20230630,105500,414677010,8240,8240,8240,8240,1
20230630,105400,414668770,8230,8230,8230,8230,1
20230630,105300,414660540,8230,8240,8240,8230,12
20230630,105200,414561710,8240,8240,8240,8240,21
20230630,105100,414388670,8250,8250,8250,8250,3
20230630,105000,414363920,8250,8250,8250,8250,16
20230630,104900,414231920,8260,8260,8260,8260,4
20230630,104800,414198880,8260,8260,8260,8260,39
20230630,104700,413876740,8260,8270,8270,8260,218
20230630,104600,412074060,8270,8260,8270,8260,20
20230630,104500,411908760,8270,8270,8270,8270,262
20230630,104400,409742020,8270,8280,8280,8270,11
20230630,104300,409650950,8280,8280,8280,8280,20
20230630,104200,409485350,8280,8280,8280,8280,1
20230630,104100,409477070,8260,8260,8260,8260,32
20230630,104000,409212750,8260,8260,8260,8260,26
20230630,103900,408997990,8250,8210,8250,8210,219
20230630,103800,407191280,8250,8230,8250,8230,300
20230630,103700,404720120,8230,8230,8230,8230,0
20230630,103600,404720120,8230,8230,8230,8230,0
20230630,103500,404720120,8230,8230,8230,8230,0
20230630,103400,404720120,8230,8230,8230,8230,411
20230630,103300,401337590,8200,8200,8200,8200,250
20230630,103200,399287590,8200,8210,8210,8200,21
20230630,103100,399115300,8210,8210,8210,8210,10
20230630,103000,399033200,8210,8210,8210,8210,1
20230630,102900,399024990,8210,8210,8210,8210,0
20230630,102800,399024990,8210,8210,8210,8210,566
20230630,102700,394378130,8200,8190,8200,8190,1901
20230630,102600,378808890,8180,8180,8180,8180,0
20230630,102500,378808890,8180,8180,8180,8180,0
20230630,102400,378808890,8180,8210,8210,8180,160
20230630,102300,377497490,8200,8200,8200,8200,0
20230630,102200,377497490,8200,8200,8200,8200,0
20230630,102100,377497490,8200,8200,8200,8200,0
20230630,102000,377497490,8200,8230,8230,8200,101
20230630,101900,376666290,8230,8230,8230,8230,1
20230630,101800,376658060,8210,8210,8210,8210,0
20230630,101700,376658060,8210,8230,8230,8210,2
20230630,101600,376641620,8230,8230,8230,8230,0
20230630,101500,376641620,8230,8230,8230,8230,0
20230630,101400,376641620,8230,8230,8230,8230,0
20230630,101300,376641620,8230,8230,8230,8230,0
20230630,101200,376641620,8230,8230,8230,8230,0
20230630,101100,376641620,8230,8230,8230,8230,0
20230630,101000,376641620,8230,8190,8230,8180,403
20230630,100900,373328180,8150,8150,8150,8150,0
20230630,100800,373328180,8150,8200,8200,8150,6667
20230630,100700,318796320,8200,8210,8210,8200,282
20230630,100600,316483910,8200,8240,8240,8200,3177
20230630,100500,290399800,8240,8240,8240,8240,0
20230630,100400,290399800,8240,8240,8240,8240,0
20230630,100300,290399800,8240,8230,8240,8230,815
20230630,100200,283692110,8230,8230,8230,8230,0
20230630,100100,283692110,8230,8230,8230,8230,81
20230630,100000,283025480,8230,8230,8230,8230,29
20230630,095900,282786810,8240,8230,8240,8230,309
20230630,095800,280240740,8240,8240,8240,8240,187
20230630,095700,278699860,8240,8250,8250,8240,47
20230630,095600,278312130,8240,8250,8250,8240,365
20230630,095500,275304480,8260,8260,8270,8260,69
20230630,095400,274734530,8260,8260,8260,8250,701
20230630,095300,268944540,8260,8270,8270,8260,1124
20230630,095200,259658760,8270,8260,8270,8260,392
20230630,095100,256417380,8270,8270,8270,8270,993
20230630,095000,248205270,8280,8280,8280,8280,279
20230630,094900,245895150,8300,8300,8300,8300,500
20230630,094800,241745150,8280,8290,8290,8280,349
20230630,094700,238852530,8290,8310,8320,8290,802
20230630,094600,232191320,8320,8310,8320,8310,185
20230630,094500,230652240,8320,8320,8320,8320,50
20230630,094400,230236240,8320,8320,8320,8300,122
20230630,094300,229221600,8320,8320,8320,8320,0
20230630,094200,229221600,8320,8300,8320,8300,340
20230630,094100,226396230,8290,8310,8310,8290,76
20230630,094000,225766160,8310,8300,8310,8300,60
20230630,093900,225267570,8270,8270,8270,8270,0
20230630,093800,225267570,8270,8310,8310,8260,559
20230630,093700,220624610,8300,8260,8300,8250,1003
20230630,093600,212299870,8290,8290,8290,8290,0
20230630,093500,212299870,8290,8290,8290,8290,0
20230630,093400,212299870,8290,8290,8290,8290,1
20230630,093300,212291580,8250,8250,8250,8250,0
20230630,093200,212291580,8250,8250,8250,8250,88
20230630,093100,211565580,8250,8250,8250,8250,0
20230630,093000,211565580,8250,8300,8300,8250,4
20230630,092900,211532430,8300,8300,8300,8300,42
20230630,092800,211183830,8300,8260,8300,8260,1000
20230630,092700,202886060,8260,8260,8260,8260,77
20230630,092600,202250040,8290,8260,8290,8260,49
20230630,092500,201845270,8260,8260,8260,8260,0
20230630,092400,201845270,8260,8210,8260,8210,600
20230630,092300,196906500,8210,8170,8210,8150,2541
20230630,092200,176182190,8160,8210,8210,8160,2965
20230630,092100,151962190,8200,8200,8210,8200,380
20230630,092000,148845640,8200,8210,8210,8200,1550
20230630,091900,136133280,8210,8210,8210,8210,38
20230630,091800,135821300,8210,8220,8220,8210,300
20230630,091700,133358180,8210,8220,8220,8210,300
20230630,091600,130895160,8220,8220,8220,8220,50
20230630,091500,130484160,8220,8220,8220,8220,7
20230630,091400,130426620,8210,8210,8210,8210,0
20230630,091300,130426620,8210,8220,8220,8200,101
20230630,091200,129598100,8230,8230,8230,8230,321
20230630,091100,126956270,8230,8230,8230,8230,0
20230630,091000,126956270,8230,8190,8230,8190,1404
20230630,090900,115432400,8170,8190,8190,8170,94
20230630,090800,114663920,8160,8180,8180,8150,1152
20230630,090700,105267260,8110,8180,8200,8110,5582
20230630,090600,59744730,8180,8180,8180,8180,350
20230630,090500,56881730,8180,8180,8180,8180,1
20230630,090400,56873550,8200,8190,8200,8170,612
20230630,090300,51859680,8170,8150,8170,8150,1377
20230630,090200,40617450,8160,8180,8220,8150,2786
20230630,090100,17894310,8190,8190,8210,8190,196
20230630,090000,16287050,8190,8310,8310,8190,1975