KissMeData/023410/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185900,221114460,3490,3490,3490,3490,1123
20230630,185800,221114460,3490,3490,3490,3490,0
20230630,185700,221114460,3490,3490,3490,3490,0
20230630,185600,221114460,3490,3490,3490,3490,0
20230630,185500,221114460,3490,3490,3490,3490,0
20230630,185400,221114460,3490,3490,3490,3490,0
20230630,185300,221114460,3490,3490,3490,3490,0
20230630,185200,221114460,3490,3490,3490,3490,0
20230630,185100,221114460,3490,3490,3490,3490,0
20230630,185000,221114460,3490,3490,3490,3490,0
20230630,184900,221114460,3490,3490,3490,3490,0
20230630,184800,221114460,3490,3490,3490,3490,0
20230630,184700,221114460,3490,3490,3490,3490,0
20230630,184600,221114460,3490,3490,3490,3490,0
20230630,184500,221114460,3490,3490,3490,3490,0
20230630,184400,221114460,3490,3490,3490,3490,0
20230630,184300,221114460,3490,3490,3490,3490,0
20230630,184200,221114460,3490,3490,3490,3490,0
20230630,184100,221114460,3490,3490,3490,3490,0
20230630,184000,221114460,3490,3490,3490,3490,0
20230630,183900,221114460,3490,3490,3490,3490,0
20230630,183800,221114460,3490,3490,3490,3490,0
20230630,183700,221114460,3490,3490,3490,3490,0
20230630,183600,221114460,3490,3490,3490,3490,0
20230630,183500,221114460,3490,3490,3490,3490,0
20230630,183400,221114460,3490,3490,3490,3490,0
20230630,183300,221114460,3490,3490,3490,3490,0
20230630,183200,221114460,3490,3490,3490,3490,0
20230630,183100,221114460,3490,3490,3490,3490,0
20230630,183000,221114460,3490,3490,3490,3490,0
20230630,182900,221114460,3490,3490,3490,3490,1123
20230630,182800,221114460,3490,3490,3490,3490,0
20230630,182700,221114460,3490,3490,3490,3490,0
20230630,182600,221114460,3490,3490,3490,3490,0
20230630,182500,221114460,3490,3490,3490,3490,0
20230630,182400,221114460,3490,3490,3490,3490,0
20230630,182300,221114460,3490,3490,3490,3490,0
20230630,182200,221114460,3490,3490,3490,3490,0
20230630,182100,221114460,3490,3490,3490,3490,0
20230630,182000,221114460,3490,3490,3490,3490,0
20230630,181900,221114460,3490,3490,3490,3490,0
20230630,181800,221114460,3490,3490,3490,3490,0
20230630,181700,221114460,3490,3490,3490,3490,0
20230630,181600,221114460,3490,3490,3490,3490,0
20230630,181500,221114460,3490,3490,3490,3490,0
20230630,181400,221114460,3490,3490,3490,3490,0
20230630,181300,221114460,3490,3490,3490,3490,0
20230630,181200,221114460,3490,3490,3490,3490,0
20230630,181100,221114460,3490,3490,3490,3490,0
20230630,181000,221114460,3490,3490,3490,3490,0
20230630,180900,221114460,3490,3490,3490,3490,0
20230630,180800,221114460,3490,3490,3490,3490,0
20230630,180700,221114460,3490,3490,3490,3490,0
20230630,180600,221114460,3490,3490,3490,3490,0
20230630,180500,221114460,3490,3490,3490,3490,0
20230630,180400,221114460,3490,3490,3490,3490,0
20230630,180300,221114460,3490,3490,3490,3490,0
20230630,180200,221114460,3490,3490,3490,3490,0
20230630,180100,221114460,3490,3490,3490,3490,0
20230630,180000,221114460,3490,3490,3490,3490,0
20230630,175900,221114460,3490,3490,3490,3490,1123
20230630,175800,221114460,3490,3490,3490,3490,0
20230630,175700,221114460,3490,3490,3490,3490,0
20230630,175600,221114460,3490,3490,3490,3490,0
20230630,175500,221114460,3490,3490,3490,3490,0
20230630,175400,221114460,3490,3490,3490,3490,0
20230630,175300,221114460,3490,3490,3490,3490,0
20230630,175200,221114460,3490,3490,3490,3490,0
20230630,175100,221114460,3490,3490,3490,3490,0
20230630,175000,221114460,3490,3490,3490,3490,0
20230630,174900,221114460,3490,3490,3490,3490,0
20230630,174800,221114460,3490,3490,3490,3490,0
20230630,174700,221114460,3490,3490,3490,3490,0
20230630,174600,221114460,3490,3490,3490,3490,0
20230630,174500,221114460,3490,3490,3490,3490,0
20230630,174400,221114460,3490,3490,3490,3490,0
20230630,174300,221114460,3490,3490,3490,3490,0
20230630,174200,221114460,3490,3490,3490,3490,0
20230630,174100,221114460,3490,3490,3490,3490,0
20230630,174000,221114460,3490,3490,3490,3490,0
20230630,173900,221114460,3490,3490,3490,3490,0
20230630,173800,221114460,3490,3490,3490,3490,0
20230630,173700,221114460,3490,3490,3490,3490,0
20230630,173600,221114460,3490,3490,3490,3490,0
20230630,173500,221114460,3490,3490,3490,3490,0
20230630,173400,221114460,3490,3490,3490,3490,0
20230630,173300,221114460,3490,3490,3490,3490,0
20230630,173200,221114460,3490,3490,3490,3490,0
20230630,173100,221114460,3490,3490,3490,3490,0
20230630,173000,221114460,3490,3490,3490,3490,0
20230630,172900,221114460,3490,3490,3490,3490,1123
20230630,172800,221114460,3490,3490,3490,3490,0
20230630,172700,221114460,3490,3490,3490,3490,0
20230630,172600,221114460,3490,3490,3490,3490,0
20230630,172500,221114460,3490,3490,3490,3490,0
20230630,172400,221114460,3490,3490,3490,3490,0
20230630,172300,221114460,3490,3490,3490,3490,0
20230630,172200,221114460,3490,3490,3490,3490,0
20230630,172100,221114460,3490,3490,3490,3490,0
20230630,172000,221114460,3490,3490,3490,3490,0
20230630,171900,221114460,3490,3490,3490,3490,0
20230630,171800,221114460,3490,3490,3490,3490,0
20230630,171700,221114460,3490,3490,3490,3490,0
20230630,171600,221114460,3490,3490,3490,3490,0
20230630,171500,221114460,3490,3490,3490,3490,0
20230630,171400,221114460,3490,3490,3490,3490,0
20230630,171300,221114460,3490,3490,3490,3490,0
20230630,171200,221114460,3490,3490,3490,3490,0
20230630,171100,221114460,3490,3490,3490,3490,0
20230630,171000,221114460,3490,3490,3490,3490,0
20230630,170900,221114460,3490,3490,3490,3490,0
20230630,170800,221114460,3490,3490,3490,3490,0
20230630,170700,221114460,3490,3490,3490,3490,0
20230630,170600,221114460,3490,3490,3490,3490,0
20230630,170500,221114460,3490,3490,3490,3490,0
20230630,170400,221114460,3490,3490,3490,3490,0
20230630,170300,221114460,3490,3490,3490,3490,0
20230630,170200,221114460,3490,3490,3490,3490,0
20230630,170100,221114460,3490,3490,3490,3490,0
20230630,170000,221114460,3490,3490,3490,3490,0
20230630,165900,221114460,3490,3490,3490,3490,1123
20230630,165800,221114460,3490,3490,3490,3490,0
20230630,165700,221114460,3490,3490,3490,3490,0
20230630,165600,221114460,3490,3490,3490,3490,0
20230630,165500,221114460,3490,3490,3490,3490,0
20230630,165400,221114460,3490,3490,3490,3490,0
20230630,165300,221114460,3490,3490,3490,3490,0
20230630,165200,221114460,3490,3490,3490,3490,0
20230630,165100,221114460,3490,3490,3490,3490,0
20230630,165000,221114460,3490,3490,3490,3490,0
20230630,164900,221114460,3490,3490,3490,3490,0
20230630,164800,221114460,3490,3490,3490,3490,0
20230630,164700,221114460,3490,3490,3490,3490,0
20230630,164600,221114460,3490,3490,3490,3490,0
20230630,164500,221114460,3490,3490,3490,3490,0
20230630,164400,221114460,3490,3490,3490,3490,0
20230630,164300,221114460,3490,3490,3490,3490,0
20230630,164200,221114460,3490,3490,3490,3490,0
20230630,164100,221114460,3490,3490,3490,3490,0
20230630,164000,221114460,3490,3490,3490,3490,0
20230630,163900,221114460,3490,3490,3490,3490,0
20230630,163800,221114460,3490,3490,3490,3490,0
20230630,163700,221114460,3490,3490,3490,3490,0
20230630,163600,221114460,3490,3490,3490,3490,0
20230630,163500,221114460,3490,3490,3490,3490,0
20230630,163400,221114460,3490,3490,3490,3490,0
20230630,163300,221114460,3490,3490,3490,3490,0
20230630,163200,221114460,3490,3490,3490,3490,0
20230630,163100,221114460,3490,3490,3490,3490,0
20230630,163000,221114460,3490,3490,3490,3490,0
20230630,162900,221114460,3490,3490,3490,3490,1123
20230630,162800,221114460,3490,3490,3490,3490,0
20230630,162700,221114460,3490,3490,3490,3490,0
20230630,162600,221114460,3490,3490,3490,3490,0
20230630,162500,221114460,3490,3490,3490,3490,0
20230630,162400,221114460,3490,3490,3490,3490,0
20230630,162300,221114460,3490,3490,3490,3490,0
20230630,162200,221114460,3490,3490,3490,3490,0
20230630,162100,221114460,3490,3490,3490,3490,0
20230630,162000,221114460,3490,3490,3490,3490,0
20230630,161900,221114460,3490,3490,3490,3490,0
20230630,161800,221114460,3490,3490,3490,3490,0
20230630,161700,221114460,3490,3490,3490,3490,0
20230630,161600,221114460,3490,3490,3490,3490,0
20230630,161500,221114460,3490,3490,3490,3490,0
20230630,161400,221114460,3490,3490,3490,3490,0
20230630,161300,221114460,3490,3490,3490,3490,0
20230630,161200,221114460,3490,3490,3490,3490,0
20230630,161100,221114460,3490,3490,3490,3490,0
20230630,161000,221114460,3490,3490,3490,3490,0
20230630,160900,221114460,3490,3490,3490,3490,0
20230630,160800,221114460,3490,3490,3490,3490,0
20230630,160700,221114460,3490,3490,3490,3490,0
20230630,160600,221114460,3490,3490,3490,3490,0
20230630,160500,221114460,3490,3490,3490,3490,0
20230630,160400,221114460,3490,3490,3490,3490,0
20230630,160300,221114460,3490,3490,3490,3490,0
20230630,160200,221114460,3490,3490,3490,3490,0
20230630,160100,221114460,3490,3490,3490,3490,0
20230630,160000,221114460,3490,3490,3490,3490,0
20230630,155900,221114460,3490,3490,3490,3490,1123
20230630,155800,221114460,3490,3490,3490,3490,0
20230630,155700,221114460,3490,3490,3490,3490,0
20230630,155600,221114460,3490,3490,3490,3490,0
20230630,155500,221114460,3490,3490,3490,3490,0
20230630,155400,221114460,3490,3490,3490,3490,0
20230630,155300,221114460,3490,3490,3490,3490,0
20230630,155200,221114460,3490,3490,3490,3490,0
20230630,155100,221114460,3490,3490,3490,3490,0
20230630,155000,221114460,3490,3490,3490,3490,0
20230630,154900,221114460,3490,3490,3490,3490,0
20230630,154800,221114460,3490,3490,3490,3490,0
20230630,154700,221114460,3490,3490,3490,3490,0
20230630,154600,221114460,3490,3490,3490,3490,0
20230630,154500,221114460,3490,3490,3490,3490,0
20230630,154400,221114460,3490,3490,3490,3490,0
20230630,154300,221114460,3490,3490,3490,3490,0
20230630,154200,221114460,3490,3490,3490,3490,0
20230630,154100,221114460,3490,3490,3490,3490,0
20230630,154000,221114460,3490,3490,3490,3490,0
20230630,153900,221114460,3490,3490,3490,3490,0
20230630,153800,221114460,3490,3490,3490,3490,0
20230630,153700,221114460,3490,3490,3490,3490,0
20230630,153600,221114460,3490,3490,3490,3490,0
20230630,153500,221114460,3490,3490,3490,3490,0
20230630,153400,221114460,3490,3490,3490,3490,0
20230630,153300,221114460,3490,3490,3490,3490,0
20230630,153200,221114460,3490,3490,3490,3490,0
20230630,153100,221114460,3490,3490,3490,3490,0
20230630,153000,221114460,3490,3490,3490,3490,1123
20230630,152900,217195190,3490,3490,3490,3490,0
20230630,152800,217195190,3490,3490,3490,3490,0
20230630,152700,217195190,3490,3490,3490,3490,0
20230630,152600,217195190,3490,3490,3490,3490,0
20230630,152500,217195190,3490,3490,3490,3490,0
20230630,152400,217195190,3490,3490,3490,3490,0
20230630,152300,217195190,3490,3490,3490,3490,0
20230630,152200,217195190,3490,3490,3490,3490,0
20230630,152100,217195190,3490,3490,3490,3490,0
20230630,152000,217195190,3490,3490,3490,3490,0
20230630,151900,217195190,3490,3480,3490,3480,260
20230630,151800,216288100,3485,3485,3490,3485,244
20230630,151700,215436900,3485,3485,3490,3480,503
20230630,151600,213683950,3485,3480,3485,3480,8
20230630,151500,213656075,3480,3485,3485,3480,30
20230630,151400,213551530,3485,3485,3485,3485,0
20230630,151300,213551530,3485,3485,3485,3485,0
20230630,151200,213551530,3485,3485,3485,3485,0
20230630,151100,213551530,3485,3480,3485,3480,95
20230630,151000,213220925,3475,3475,3475,3475,0
20230630,150900,213220925,3475,3475,3475,3475,0
20230630,150800,213220925,3475,3475,3475,3475,1
20230630,150700,213217450,3475,3480,3480,3475,42
20230630,150600,213071295,3485,3485,3485,3485,0
20230630,150500,213071295,3485,3485,3485,3485,0
20230630,150400,213071295,3485,3480,3485,3480,34
20230630,150300,212952970,3485,3485,3485,3485,0
20230630,150200,212952970,3485,3485,3485,3485,0
20230630,150100,212952970,3485,3485,3485,3485,0
20230630,150000,212952970,3485,3485,3485,3485,50
20230630,145900,212778720,3485,3485,3485,3485,1
20230630,145800,212775235,3485,3485,3485,3485,1
20230630,145700,212771750,3470,3485,3485,3470,302
20230630,145600,211719655,3485,3485,3485,3485,192
20230630,145500,211050535,3490,3490,3490,3490,0
20230630,145400,211050535,3490,3490,3490,3490,220
20230630,145300,210282735,3490,3490,3490,3490,4
20230630,145200,210268775,3490,3480,3490,3460,3362
20230630,145100,198601080,3480,3480,3480,3480,0
20230630,145000,198601080,3480,3480,3480,3480,0
20230630,144900,198601080,3480,3480,3480,3480,0
20230630,144800,198601080,3480,3480,3480,3480,0
20230630,144700,198601080,3480,3480,3480,3480,35
20230630,144600,198479280,3480,3480,3480,3480,0
20230630,144500,198479280,3480,3480,3480,3480,0
20230630,144400,198479280,3480,3480,3480,3480,108
20230630,144300,198103440,3490,3490,3490,3490,0
20230630,144200,198103440,3490,3490,3490,3490,0
20230630,144100,198103440,3490,3490,3490,3490,0
20230630,144000,198103440,3490,3490,3490,3490,0
20230630,143900,198103440,3490,3490,3490,3490,0
20230630,143800,198103440,3490,3490,3490,3490,0
20230630,143700,198103440,3490,3490,3490,3490,0
20230630,143600,198103440,3490,3490,3490,3475,66
20230630,143500,197874060,3475,3475,3475,3475,1912
20230630,143400,191229860,3480,3480,3480,3480,150
20230630,143300,190707860,3480,3480,3480,3480,80
20230630,143200,190429460,3475,3475,3475,3475,0
20230630,143100,190429460,3475,3475,3475,3475,62
20230630,143000,190214010,3490,3490,3490,3490,0
20230630,142900,190214010,3490,3490,3490,3490,510
20230630,142800,188434110,3490,3490,3490,3490,100
20230630,142700,188085110,3490,3490,3490,3490,0
20230630,142600,188085110,3490,3475,3490,3475,484
20230630,142500,186402160,3470,3485,3485,3470,13095
20230630,142400,140879665,3490,3490,3490,3490,0
20230630,142300,140879665,3490,3490,3490,3490,116
20230630,142200,140474825,3485,3485,3485,3485,50
20230630,142100,140300575,3490,3490,3490,3490,989
20230630,142000,136848965,3490,3490,3490,3490,8
20230630,141900,136821045,3490,3490,3490,3490,0
20230630,141800,136821045,3490,3490,3490,3490,0
20230630,141700,136821045,3490,3490,3490,3490,0
20230630,141600,136821045,3490,3490,3490,3490,167
20230630,141500,136238215,3490,3490,3490,3490,1
20230630,141400,136234725,3490,3490,3490,3490,0
20230630,141300,136234725,3490,3490,3490,3490,3
20230630,141200,136224255,3490,3490,3490,3490,0
20230630,141100,136224255,3490,3490,3490,3490,0
20230630,141000,136224255,3490,3490,3490,3490,791
20230630,140900,133463665,3490,3490,3490,3490,0
20230630,140800,133463665,3490,3490,3490,3490,0
20230630,140700,133463665,3490,3495,3495,3490,27
20230630,140600,133369310,3495,3495,3495,3495,0
20230630,140500,133369310,3495,3495,3495,3495,0
20230630,140400,133369310,3495,3495,3495,3495,0
20230630,140300,133369310,3495,3495,3495,3495,0
20230630,140200,133369310,3495,3495,3495,3495,20
20230630,140100,133299410,3495,3495,3495,3495,0
20230630,140000,133299410,3495,3495,3495,3495,2
20230630,135900,133292420,3495,3495,3495,3495,0
20230630,135800,133292420,3495,3490,3495,3490,68
20230630,135700,133055060,3490,3490,3490,3485,3309
20230630,135600,121507045,3490,3495,3495,3490,499
20230630,135500,119764610,3495,3495,3495,3495,385
20230630,135400,118419035,3500,3500,3500,3500,1
20230630,135300,118415535,3495,3495,3495,3495,0
20230630,135200,118415535,3495,3495,3495,3495,10
20230630,135100,118380585,3500,3500,3500,3500,0
20230630,135000,118380585,3500,3500,3500,3495,82
20230630,134900,118093600,3495,3495,3495,3495,0
20230630,134800,118093600,3495,3495,3495,3495,0
20230630,134700,118093600,3495,3495,3500,3495,1122
20230630,134600,114171650,3500,3500,3500,3500,0
20230630,134500,114171650,3500,3500,3500,3495,54
20230630,134400,113982670,3500,3495,3500,3495,112
20230630,134300,113591175,3495,3495,3495,3490,930
20230630,134200,110340995,3495,3495,3495,3495,0
20230630,134100,110340995,3495,3495,3495,3495,0
20230630,134000,110340995,3495,3495,3495,3495,0
20230630,133900,110340995,3495,3495,3495,3495,0
20230630,133800,110340995,3495,3495,3495,3495,10
20230630,133700,110306045,3500,3500,3500,3500,0
20230630,133600,110306045,3500,3500,3500,3500,0
20230630,133500,110306045,3500,3500,3500,3500,0
20230630,133400,110306045,3500,3500,3500,3500,0
20230630,133300,110306045,3500,3500,3500,3500,0
20230630,133200,110306045,3500,3500,3500,3500,0
20230630,133100,110306045,3500,3500,3500,3500,1
20230630,133000,110302545,3500,3495,3500,3495,1041
20230630,132900,106663720,3490,3490,3490,3490,0
20230630,132800,106663720,3490,3490,3490,3490,0
20230630,132700,106663720,3490,3490,3490,3490,0
20230630,132600,106663720,3490,3490,3490,3490,1
20230630,132500,106660230,3495,3495,3495,3495,10
20230630,132400,106625280,3495,3495,3495,3495,0
20230630,132300,106625280,3495,3495,3495,3495,0
20230630,132200,106625280,3495,3495,3495,3495,0
20230630,132100,106625280,3495,3495,3495,3495,1
20230630,132000,106621785,3490,3490,3495,3490,170
20230630,131900,106028405,3490,3490,3490,3490,111
20230630,131800,105641015,3490,3490,3490,3490,55
20230630,131700,105449065,3490,3490,3490,3490,0
20230630,131600,105449065,3490,3490,3490,3490,0
20230630,131500,105449065,3490,3490,3490,3490,50
20230630,131400,105274565,3490,3490,3490,3490,0
20230630,131300,105274565,3490,3490,3490,3490,104
20230630,131200,104911605,3490,3490,3490,3490,576
20230630,131100,102901365,3490,3495,3495,3490,176
20230630,131000,102286275,3495,3495,3495,3495,0
20230630,130900,102286275,3495,3495,3495,3495,0
20230630,130800,102286275,3495,3495,3495,3495,0
20230630,130700,102286275,3495,3495,3495,3495,0
20230630,130600,102286275,3495,3495,3495,3495,0
20230630,130500,102286275,3495,3495,3495,3495,0
20230630,130400,102286275,3495,3495,3495,3495,3
20230630,130300,102275790,3495,3490,3495,3490,16
20230630,130200,102219905,3490,3490,3490,3490,0
20230630,130100,102219905,3490,3490,3490,3490,0
20230630,130000,102219905,3490,3490,3490,3490,0
20230630,125900,102219905,3490,3490,3490,3490,0
20230630,125800,102219905,3490,3490,3490,3490,59
20230630,125700,102013995,3495,3495,3495,3495,0
20230630,125600,102013995,3495,3490,3495,3490,1066
20230630,125500,98293120,3490,3490,3490,3490,0
20230630,125400,98293120,3490,3490,3490,3490,0
20230630,125300,98293120,3490,3490,3490,3490,0
20230630,125200,98293120,3490,3490,3490,3490,0
20230630,125100,98293120,3490,3485,3490,3485,156
20230630,125000,97749380,3485,3485,3485,3485,12
20230630,124900,97707560,3485,3485,3485,3485,38
20230630,124800,97575130,3490,3490,3490,3490,0
20230630,124700,97575130,3490,3490,3490,3490,0
20230630,124600,97575130,3490,3490,3490,3490,0
20230630,124500,97575130,3490,3490,3490,3490,0
20230630,124400,97575130,3490,3490,3490,3490,0
20230630,124300,97575130,3490,3490,3490,3490,0
20230630,124200,97575130,3490,3490,3490,3490,1
20230630,124100,97571640,3485,3485,3485,3485,0
20230630,124000,97571640,3485,3485,3485,3485,0
20230630,123900,97571640,3485,3485,3485,3485,0
20230630,123800,97571640,3485,3485,3485,3485,0
20230630,123700,97571640,3485,3485,3485,3485,0
20230630,123600,97571640,3485,3485,3485,3485,17
20230630,123500,97512395,3490,3490,3490,3490,0
20230630,123400,97512395,3490,3490,3490,3490,0
20230630,123300,97512395,3490,3490,3490,3490,0
20230630,123200,97512395,3490,3490,3490,3490,5
20230630,123100,97494945,3490,3490,3490,3490,1
20230630,123000,97491455,3480,3480,3480,3480,0
20230630,122900,97491455,3480,3480,3480,3480,13
20230630,122800,97446215,3490,3490,3490,3490,0
20230630,122700,97446215,3490,3490,3490,3490,0
20230630,122600,97446215,3490,3490,3490,3490,0
20230630,122500,97446215,3490,3490,3490,3490,0
20230630,122400,97446215,3490,3490,3490,3490,0
20230630,122300,97446215,3490,3480,3490,3480,16
20230630,122200,97390425,3490,3490,3490,3490,0
20230630,122100,97390425,3490,3490,3490,3490,0
20230630,122000,97390425,3490,3490,3490,3490,0
20230630,121900,97390425,3490,3490,3490,3490,0
20230630,121800,97390425,3490,3490,3490,3490,0
20230630,121700,97390425,3490,3490,3490,3490,0
20230630,121600,97390425,3490,3490,3490,3490,3
20230630,121500,97379955,3490,3490,3490,3490,53
20230630,121400,97194985,3480,3480,3485,3480,152
20230630,121300,96665915,3480,3480,3480,3480,0
20230630,121200,96665915,3480,3485,3490,3480,514
20230630,121100,94875050,3485,3485,3485,3485,10
20230630,121000,94840200,3490,3490,3490,3490,7
20230630,120900,94815770,3485,3485,3485,3485,0
20230630,120800,94815770,3485,3485,3485,3485,0
20230630,120700,94815770,3485,3485,3485,3485,5
20230630,120600,94798345,3490,3490,3490,3490,1
20230630,120500,94794855,3490,3490,3490,3490,0
20230630,120400,94794855,3490,3490,3490,3490,0
20230630,120300,94794855,3490,3490,3490,3490,0
20230630,120200,94794855,3490,3490,3490,3490,0
20230630,120100,94794855,3490,3490,3490,3490,0
20230630,120000,94794855,3490,3490,3490,3490,0
20230630,115900,94794855,3490,3490,3490,3490,2
20230630,115800,94787875,3485,3485,3485,3485,0
20230630,115700,94787875,3485,3485,3485,3485,0
20230630,115600,94787875,3485,3485,3485,3485,0
20230630,115500,94787875,3485,3485,3485,3485,1
20230630,115400,94784390,3490,3490,3490,3490,1
20230630,115300,94780900,3485,3485,3485,3485,0
20230630,115200,94780900,3485,3485,3485,3485,0
20230630,115100,94780900,3485,3485,3485,3485,0
20230630,115000,94780900,3485,3485,3485,3485,0
20230630,114900,94780900,3485,3485,3485,3485,0
20230630,114800,94780900,3485,3485,3485,3485,0
20230630,114700,94780900,3485,3485,3485,3485,0
20230630,114600,94780900,3485,3485,3485,3485,0
20230630,114500,94780900,3485,3485,3485,3485,0
20230630,114400,94780900,3485,3485,3485,3485,0
20230630,114300,94780900,3485,3485,3485,3485,0
20230630,114200,94780900,3485,3485,3485,3485,37
20230630,114100,94651955,3490,3490,3490,3490,0
20230630,114000,94651955,3490,3485,3490,3485,129
20230630,113900,94202315,3485,3485,3485,3485,0
20230630,113800,94202315,3485,3485,3485,3485,0
20230630,113700,94202315,3485,3485,3490,3485,136
20230630,113600,93728285,3490,3490,3490,3490,0
20230630,113500,93728285,3490,3490,3490,3490,0
20230630,113400,93728285,3490,3490,3490,3490,0
20230630,113300,93728285,3490,3490,3490,3490,0
20230630,113200,93728285,3490,3490,3490,3490,0
20230630,113100,93728285,3490,3490,3490,3490,1
20230630,113000,93724795,3485,3485,3485,3485,0
20230630,112900,93724795,3485,3485,3485,3485,0
20230630,112800,93724795,3485,3485,3485,3485,0
20230630,112700,93724795,3485,3485,3485,3485,0
20230630,112600,93724795,3485,3485,3485,3485,0
20230630,112500,93724795,3485,3485,3485,3485,0
20230630,112400,93724795,3485,3485,3485,3485,0
20230630,112300,93724795,3485,3490,3490,3485,24
20230630,112200,93641120,3490,3490,3490,3490,0
20230630,112100,93641120,3490,3490,3490,3490,0
20230630,112000,93641120,3490,3490,3490,3490,2
20230630,111900,93634140,3490,3490,3490,3490,123
20230630,111800,93204870,3490,3490,3490,3490,50
20230630,111700,93030370,3490,3490,3490,3490,0
20230630,111600,93030370,3490,3490,3490,3490,21
20230630,111500,92957080,3490,3490,3490,3490,3
20230630,111400,92946610,3490,3490,3490,3490,30
20230630,111300,92841910,3490,3490,3490,3490,3
20230630,111200,92831440,3490,3490,3490,3490,0
20230630,111100,92831440,3490,3490,3490,3490,0
20230630,111000,92831440,3490,3490,3490,3490,73
20230630,110900,92576670,3495,3495,3495,3495,0
20230630,110800,92576670,3495,3495,3495,3495,0
20230630,110700,92576670,3495,3495,3495,3495,0
20230630,110600,92576670,3495,3495,3495,3495,0
20230630,110500,92576670,3495,3495,3495,3495,0
20230630,110400,92576670,3495,3495,3495,3495,2
20230630,110300,92569680,3495,3495,3495,3495,0
20230630,110200,92569680,3495,3495,3495,3495,0
20230630,110100,92569680,3495,3495,3495,3495,0
20230630,110000,92569680,3495,3495,3495,3495,1
20230630,105900,92566185,3480,3480,3480,3480,0
20230630,105800,92566185,3480,3480,3480,3480,0
20230630,105700,92566185,3480,3480,3480,3480,0
20230630,105600,92566185,3480,3480,3480,3470,174
20230630,105500,91961725,3495,3495,3495,3495,0
20230630,105400,91961725,3495,3495,3495,3495,0
20230630,105300,91961725,3495,3495,3495,3495,1
20230630,105200,91958230,3495,3495,3495,3495,0
20230630,105100,91958230,3495,3490,3495,3470,1020
20230630,105000,88409795,3495,3495,3495,3495,0
20230630,104900,88409795,3495,3495,3495,3495,0
20230630,104800,88409795,3495,3495,3495,3495,0
20230630,104700,88409795,3495,3495,3495,3495,0
20230630,104600,88409795,3495,3495,3495,3495,0
20230630,104500,88409795,3495,3495,3495,3495,0
20230630,104400,88409795,3495,3495,3495,3495,0
20230630,104300,88409795,3495,3490,3495,3490,1143
20230630,104200,84420490,3495,3495,3495,3495,0
20230630,104100,84420490,3495,3495,3495,3495,0
20230630,104000,84420490,3495,3495,3495,3495,22
20230630,103900,84343600,3490,3490,3490,3490,0
20230630,103800,84343600,3490,3490,3490,3490,10
20230630,103700,84308700,3490,3490,3490,3490,0
20230630,103600,84308700,3490,3495,3495,3490,21
20230630,103500,84235375,3495,3495,3495,3495,0
20230630,103400,84235375,3495,3495,3495,3495,0
20230630,103300,84235375,3495,3495,3495,3495,0
20230630,103200,84235375,3495,3495,3495,3495,7
20230630,103100,84210910,3495,3495,3495,3495,0
20230630,103000,84210910,3495,3495,3495,3495,0
20230630,102900,84210910,3495,3495,3495,3495,0
20230630,102800,84210910,3495,3495,3495,3495,7
20230630,102700,84186445,3490,3490,3490,3490,0
20230630,102600,84186445,3490,3490,3490,3490,0
20230630,102500,84186445,3490,3490,3490,3490,20
20230630,102400,84116645,3495,3495,3495,3495,0
20230630,102300,84116645,3495,3495,3495,3495,0
20230630,102200,84116645,3495,3490,3495,3490,496
20230630,102100,82385480,3485,3485,3485,3485,0
20230630,102000,82385480,3485,3485,3485,3485,0
20230630,101900,82385480,3485,3490,3490,3485,368
20230630,101800,81101340,3490,3490,3490,3490,6
20230630,101700,81080400,3490,3490,3490,3490,1
20230630,101600,81076910,3490,3490,3490,3490,0
20230630,101500,81076910,3490,3490,3490,3490,7
20230630,101400,81052480,3490,3490,3490,3490,0
20230630,101300,81052480,3490,3490,3490,3490,0
20230630,101200,81052480,3490,3490,3490,3490,8
20230630,101100,81024560,3490,3490,3490,3490,11
20230630,101000,80986170,3490,3490,3490,3490,4
20230630,100900,80972210,3490,3490,3490,3490,12
20230630,100800,80930330,3490,3490,3490,3490,19
20230630,100700,80864020,3490,3490,3490,3490,12
20230630,100600,80822140,3490,3490,3490,3490,12
20230630,100500,80780260,3490,3485,3490,3485,13
20230630,100400,80734915,3490,3490,3490,3490,12
20230630,100300,80693035,3490,3490,3490,3490,13
20230630,100200,80647665,3490,3490,3490,3490,30
20230630,100100,80542965,3490,3490,3490,3490,0
20230630,100000,80542965,3490,3490,3490,3490,14
20230630,095900,80494105,3490,3490,3490,3490,1
20230630,095800,80490615,3490,3485,3490,3480,2184
20230630,095700,72869570,3485,3485,3485,3485,0
20230630,095600,72869570,3485,3485,3485,3485,3
20230630,095500,72859115,3485,3485,3485,3485,0
20230630,095400,72859115,3485,3485,3485,3485,0
20230630,095300,72859115,3485,3485,3485,3485,1
20230630,095200,72855630,3485,3485,3485,3480,469
20230630,095100,71223165,3485,3485,3485,3485,0
20230630,095000,71223165,3485,3485,3485,3485,1
20230630,094900,71219680,3480,3480,3480,3480,0
20230630,094800,71219680,3480,3485,3485,3480,163
20230630,094700,70651640,3480,3485,3485,3480,27
20230630,094600,70557645,3485,3485,3485,3485,0
20230630,094500,70557645,3485,3485,3485,3485,0
20230630,094400,70557645,3485,3485,3485,3485,10
20230630,094300,70522795,3480,3480,3480,3480,0
20230630,094200,70522795,3480,3480,3480,3480,10
20230630,094100,70487995,3480,3485,3485,3480,345
20230630,094000,69287170,3485,3485,3485,3485,0
20230630,093900,69287170,3485,3485,3485,3485,0
20230630,093800,69287170,3485,3485,3490,3485,189
20230630,093700,68628450,3490,3490,3490,3485,121
20230630,093600,68206660,3490,3490,3490,3490,11
20230630,093500,68168270,3490,3490,3490,3490,16
20230630,093400,68112430,3490,3490,3490,3490,3
20230630,093300,68101960,3490,3490,3490,3490,0
20230630,093200,68101960,3490,3490,3490,3490,0
20230630,093100,68101960,3490,3490,3490,3490,0
20230630,093000,68101960,3490,3490,3490,3490,0
20230630,092900,68101960,3490,3490,3490,3490,0
20230630,092800,68101960,3490,3490,3490,3490,0
20230630,092700,68101960,3490,3490,3490,3490,1
20230630,092600,68098470,3490,3490,3490,3490,0
20230630,092500,68098470,3490,3490,3490,3490,0
20230630,092400,68098470,3490,3490,3490,3490,0
20230630,092300,68098470,3490,3490,3490,3490,1001
20230630,092200,64604980,3490,3490,3490,3490,1
20230630,092100,64601490,3490,3490,3490,3490,1
20230630,092000,64598000,3490,3490,3490,3490,0
20230630,091900,64598000,3490,3495,3500,3490,7504
20230630,091800,38339065,3490,3490,3490,3490,500
20230630,091700,36594065,3480,3480,3480,3480,0
20230630,091600,36594065,3480,3480,3480,3480,0
20230630,091500,36594065,3480,3480,3480,3480,0
20230630,091400,36594065,3480,3480,3480,3480,0
20230630,091300,36594065,3480,3480,3480,3480,4
20230630,091200,36580145,3470,3470,3470,3470,800
20230630,091100,33804145,3475,3475,3475,3475,23
20230630,091000,33724220,3475,3475,3475,3475,315
20230630,090900,32629595,3475,3475,3475,3475,3
20230630,090800,32619170,3475,3475,3475,3475,0
20230630,090700,32619170,3475,3475,3475,3475,60
20230630,090600,32410670,3500,3500,3500,3500,3
20230630,090500,32400170,3500,3500,3500,3500,0
20230630,090400,32400170,3500,3500,3500,3500,0
20230630,090300,32400170,3500,3500,3500,3500,0
20230630,090200,32400170,3500,3500,3500,3500,5746
20230630,090100,12289170,3500,3500,3500,3500,74
20230630,090000,12030170,3490,3470,3490,3470,3465