KissMeData/002460/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183600,115476010,9990,9990,9990,9990,191
20230630,183500,115476010,9990,9990,9990,9990,0
20230630,183400,115476010,9990,9990,9990,9990,0
20230630,183300,115476010,9990,9990,9990,9990,0
20230630,183200,115476010,9990,9990,9990,9990,0
20230630,183100,115476010,9990,9990,9990,9990,0
20230630,183000,115476010,9990,9990,9990,9990,0
20230630,182900,115476010,9990,9990,9990,9990,0
20230630,182800,115476010,9990,9990,9990,9990,0
20230630,182700,115476010,9990,9990,9990,9990,0
20230630,182600,115476010,9990,9990,9990,9990,0
20230630,182500,115476010,9990,9990,9990,9990,0
20230630,182400,115476010,9990,9990,9990,9990,0
20230630,182300,115476010,9990,9990,9990,9990,0
20230630,182200,115476010,9990,9990,9990,9990,0
20230630,182100,115476010,9990,9990,9990,9990,0
20230630,182000,115476010,9990,9990,9990,9990,0
20230630,181900,115476010,9990,9990,9990,9990,0
20230630,181800,115476010,9990,9990,9990,9990,0
20230630,181700,115476010,9990,9990,9990,9990,0
20230630,181600,115476010,9990,9990,9990,9990,0
20230630,181500,115476010,9990,9990,9990,9990,0
20230630,181400,115476010,9990,9990,9990,9990,0
20230630,181300,115476010,9990,9990,9990,9990,0
20230630,181200,115476010,9990,9990,9990,9990,0
20230630,181100,115476010,9990,9990,9990,9990,0
20230630,181000,115476010,9990,9990,9990,9990,0
20230630,180900,115476010,9990,9990,9990,9990,0
20230630,180800,115476010,9990,9990,9990,9990,0
20230630,180700,115476010,9990,9990,9990,9990,0
20230630,180600,115476010,9990,9990,9990,9990,191
20230630,180500,115476010,9990,9990,9990,9990,0
20230630,180400,115476010,9990,9990,9990,9990,0
20230630,180300,115476010,9990,9990,9990,9990,0
20230630,180200,115476010,9990,9990,9990,9990,0
20230630,180100,115476010,9990,9990,9990,9990,0
20230630,180000,115476010,9990,9990,9990,9990,0
20230630,175900,115476010,9990,9990,9990,9990,0
20230630,175800,115476010,9990,9990,9990,9990,0
20230630,175700,115476010,9990,9990,9990,9990,0
20230630,175600,115476010,9990,9990,9990,9990,0
20230630,175500,115476010,9990,9990,9990,9990,0
20230630,175400,115476010,9990,9990,9990,9990,0
20230630,175300,115476010,9990,9990,9990,9990,0
20230630,175200,115476010,9990,9990,9990,9990,0
20230630,175100,115476010,9990,9990,9990,9990,0
20230630,175000,115476010,9990,9990,9990,9990,0
20230630,174900,115476010,9990,9990,9990,9990,0
20230630,174800,115476010,9990,9990,9990,9990,0
20230630,174700,115476010,9990,9990,9990,9990,0
20230630,174600,115476010,9990,9990,9990,9990,0
20230630,174500,115476010,9990,9990,9990,9990,0
20230630,174400,115476010,9990,9990,9990,9990,0
20230630,174300,115476010,9990,9990,9990,9990,0
20230630,174200,115476010,9990,9990,9990,9990,0
20230630,174100,115476010,9990,9990,9990,9990,0
20230630,174000,115476010,9990,9990,9990,9990,0
20230630,173900,115476010,9990,9990,9990,9990,0
20230630,173800,115476010,9990,9990,9990,9990,0
20230630,173700,115476010,9990,9990,9990,9990,0
20230630,173600,115476010,9990,9990,9990,9990,191
20230630,173500,115476010,9990,9990,9990,9990,0
20230630,173400,115476010,9990,9990,9990,9990,0
20230630,173300,115476010,9990,9990,9990,9990,0
20230630,173200,115476010,9990,9990,9990,9990,0
20230630,173100,115476010,9990,9990,9990,9990,0
20230630,173000,115476010,9990,9990,9990,9990,0
20230630,172900,115476010,9990,9990,9990,9990,0
20230630,172800,115476010,9990,9990,9990,9990,0
20230630,172700,115476010,9990,9990,9990,9990,0
20230630,172600,115476010,9990,9990,9990,9990,0
20230630,172500,115476010,9990,9990,9990,9990,0
20230630,172400,115476010,9990,9990,9990,9990,0
20230630,172300,115476010,9990,9990,9990,9990,0
20230630,172200,115476010,9990,9990,9990,9990,0
20230630,172100,115476010,9990,9990,9990,9990,0
20230630,172000,115476010,9990,9990,9990,9990,0
20230630,171900,115476010,9990,9990,9990,9990,0
20230630,171800,115476010,9990,9990,9990,9990,0
20230630,171700,115476010,9990,9990,9990,9990,0
20230630,171600,115476010,9990,9990,9990,9990,0
20230630,171500,115476010,9990,9990,9990,9990,0
20230630,171400,115476010,9990,9990,9990,9990,0
20230630,171300,115476010,9990,9990,9990,9990,0
20230630,171200,115476010,9990,9990,9990,9990,0
20230630,171100,115476010,9990,9990,9990,9990,0
20230630,171000,115476010,9990,9990,9990,9990,0
20230630,170900,115476010,9990,9990,9990,9990,0
20230630,170800,115476010,9990,9990,9990,9990,0
20230630,170700,115476010,9990,9990,9990,9990,0
20230630,170600,115476010,9990,9990,9990,9990,191
20230630,170500,115476010,9990,9990,9990,9990,0
20230630,170400,115476010,9990,9990,9990,9990,0
20230630,170300,115476010,9990,9990,9990,9990,0
20230630,170200,115476010,9990,9990,9990,9990,0
20230630,170100,115476010,9990,9990,9990,9990,0
20230630,170000,115476010,9990,9990,9990,9990,0
20230630,165900,115476010,9990,9990,9990,9990,0
20230630,165800,115476010,9990,9990,9990,9990,0
20230630,165700,115476010,9990,9990,9990,9990,0
20230630,165600,115476010,9990,9990,9990,9990,0
20230630,165500,115476010,9990,9990,9990,9990,0
20230630,165400,115476010,9990,9990,9990,9990,0
20230630,165300,115476010,9990,9990,9990,9990,0
20230630,165200,115476010,9990,9990,9990,9990,0
20230630,165100,115476010,9990,9990,9990,9990,0
20230630,165000,115476010,9990,9990,9990,9990,0
20230630,164900,115476010,9990,9990,9990,9990,0
20230630,164800,115476010,9990,9990,9990,9990,0
20230630,164700,115476010,9990,9990,9990,9990,0
20230630,164600,115476010,9990,9990,9990,9990,0
20230630,164500,115476010,9990,9990,9990,9990,0
20230630,164400,115476010,9990,9990,9990,9990,0
20230630,164300,115476010,9990,9990,9990,9990,0
20230630,164200,115476010,9990,9990,9990,9990,0
20230630,164100,115476010,9990,9990,9990,9990,0
20230630,164000,115476010,9990,9990,9990,9990,0
20230630,163900,115476010,9990,9990,9990,9990,0
20230630,163800,115476010,9990,9990,9990,9990,0
20230630,163700,115476010,9990,9990,9990,9990,0
20230630,163600,115476010,9990,9990,9990,9990,191
20230630,163500,115476010,9990,9990,9990,9990,0
20230630,163400,115476010,9990,9990,9990,9990,0
20230630,163300,115476010,9990,9990,9990,9990,0
20230630,163200,115476010,9990,9990,9990,9990,0
20230630,163100,115476010,9990,9990,9990,9990,0
20230630,163000,115476010,9990,9990,9990,9990,0
20230630,162900,115476010,9990,9990,9990,9990,0
20230630,162800,115476010,9990,9990,9990,9990,0
20230630,162700,115476010,9990,9990,9990,9990,0
20230630,162600,115476010,9990,9990,9990,9990,0
20230630,162500,115476010,9990,9990,9990,9990,0
20230630,162400,115476010,9990,9990,9990,9990,0
20230630,162300,115476010,9990,9990,9990,9990,0
20230630,162200,115476010,9990,9990,9990,9990,0
20230630,162100,115476010,9990,9990,9990,9990,0
20230630,162000,115476010,9990,9990,9990,9990,0
20230630,161900,115476010,9990,9990,9990,9990,0
20230630,161800,115476010,9990,9990,9990,9990,0
20230630,161700,115476010,9990,9990,9990,9990,0
20230630,161600,115476010,9990,9990,9990,9990,0
20230630,161500,115476010,9990,9990,9990,9990,0
20230630,161400,115476010,9990,9990,9990,9990,0
20230630,161300,115476010,9990,9990,9990,9990,0
20230630,161200,115476010,9990,9990,9990,9990,0
20230630,161100,115476010,9990,9990,9990,9990,0
20230630,161000,115476010,9990,9990,9990,9990,0
20230630,160900,115476010,9990,9990,9990,9990,0
20230630,160800,115476010,9990,9990,9990,9990,0
20230630,160700,115476010,9990,9990,9990,9990,0
20230630,160600,115476010,9990,9990,9990,9990,191
20230630,160500,115476010,9990,9990,9990,9990,0
20230630,160400,115476010,9990,9990,9990,9990,0
20230630,160300,115476010,9990,9990,9990,9990,0
20230630,160200,115476010,9990,9990,9990,9990,0
20230630,160100,115476010,9990,9990,9990,9990,0
20230630,160000,115476010,9990,9990,9990,9990,0
20230630,155900,115476010,9990,9990,9990,9990,0
20230630,155800,115476010,9990,9990,9990,9990,0
20230630,155700,115476010,9990,9990,9990,9990,0
20230630,155600,115476010,9990,9990,9990,9990,0
20230630,155500,115476010,9990,9990,9990,9990,0
20230630,155400,115476010,9990,9990,9990,9990,0
20230630,155300,115476010,9990,9990,9990,9990,0
20230630,155200,115476010,9990,9990,9990,9990,0
20230630,155100,115476010,9990,9990,9990,9990,0
20230630,155000,115476010,9990,9990,9990,9990,0
20230630,154900,115476010,9990,9990,9990,9990,0
20230630,154800,115476010,9990,9990,9990,9990,0
20230630,154700,115476010,9990,9990,9990,9990,0
20230630,154600,115476010,9990,9990,9990,9990,0
20230630,154500,115476010,9990,9990,9990,9990,0
20230630,154400,115476010,9990,9990,9990,9990,0
20230630,154300,115476010,9990,9990,9990,9990,0
20230630,154200,115476010,9990,9990,9990,9990,0
20230630,154100,115476010,9990,9990,9990,9990,0
20230630,154000,115476010,9990,9990,9990,9990,0
20230630,153900,115476010,9990,9990,9990,9990,0
20230630,153800,115476010,9990,9990,9990,9990,0
20230630,153700,115476010,9990,9990,9990,9990,0
20230630,153600,115476010,9990,9990,9990,9990,191
20230630,153500,115476010,9990,9990,9990,9990,0
20230630,153400,115476010,9990,9990,9990,9990,0
20230630,153300,115476010,9990,9990,9990,9990,0
20230630,153200,115476010,9990,9990,9990,9990,0
20230630,153100,115476010,9990,9990,9990,9990,0
20230630,153000,115476010,9990,9990,9990,9990,191
20230630,152900,113567920,9970,9970,9970,9970,0
20230630,152800,113567920,9970,9970,9970,9970,0
20230630,152700,113567920,9970,9970,9970,9970,0
20230630,152600,113567920,9970,9970,9970,9970,0
20230630,152500,113567920,9970,9970,9970,9970,0
20230630,152400,113567920,9970,9970,9970,9970,0
20230630,152300,113567920,9970,9970,9970,9970,0
20230630,152200,113567920,9970,9970,9970,9970,0
20230630,152100,113567920,9970,9970,9970,9970,0
20230630,152000,113567920,9970,9970,9970,9970,0
20230630,151900,113567920,9970,9970,9970,9970,3
20230630,151800,113538010,9970,9970,9970,9970,25
20230630,151700,113288760,9970,9970,9970,9970,0
20230630,151600,113288760,9970,9980,9980,9970,13
20230630,151500,113159050,9970,9970,9970,9970,0
20230630,151400,113159050,9970,9980,9980,9970,23
20230630,151300,112929710,9970,9970,9970,9970,0
20230630,151200,112929710,9970,9970,9970,9970,8
20230630,151100,112849950,9970,9970,9970,9970,0
20230630,151000,112849950,9970,9970,9970,9970,20
20230630,150900,112650550,9970,9970,9970,9970,0
20230630,150800,112650550,9970,9970,9970,9970,171
20230630,150700,110945680,9960,9960,9960,9960,21
20230630,150600,110736520,9970,9970,9970,9970,0
20230630,150500,110736520,9970,9970,9970,9970,0
20230630,150400,110736520,9970,9960,9970,9960,13
20230630,150300,110607020,9960,9960,9960,9960,0
20230630,150200,110607020,9960,9960,9960,9960,20
20230630,150100,110407820,9960,9960,9960,9960,0
20230630,150000,110407820,9960,9960,9960,9960,0
20230630,145900,110407820,9960,9960,9960,9960,0
20230630,145800,110407820,9960,9960,9960,9960,20
20230630,145700,110208620,9960,9960,9960,9960,0
20230630,145600,110208620,9960,9960,9960,9960,0
20230630,145500,110208620,9960,9960,9960,9960,20
20230630,145400,110009420,9970,9970,9970,9970,0
20230630,145300,110009420,9970,9970,9970,9970,0
20230630,145200,110009420,9970,9970,9970,9970,0
20230630,145100,110009420,9970,9960,9970,9960,21
20230630,145000,109800250,9960,9960,9960,9960,0
20230630,144900,109800250,9960,9970,9970,9960,39
20230630,144800,109411440,9970,9970,9970,9970,0
20230630,144700,109411440,9970,9970,9970,9970,20
20230630,144600,109212040,9970,9970,9970,9970,0
20230630,144500,109212040,9970,9970,9970,9970,0
20230630,144400,109212040,9970,9970,9970,9970,0
20230630,144300,109212040,9970,9970,9970,9970,20
20230630,144200,109012640,9970,9970,9970,9970,10
20230630,144100,108912940,9980,9980,9980,9980,10
20230630,144000,108813140,10010,10010,10010,10010,0
20230630,143900,108813140,10010,10010,10010,10010,0
20230630,143800,108813140,10010,10010,10010,10010,0
20230630,143700,108813140,10010,10010,10010,10010,50
20230630,143600,108312640,10000,10000,10000,10000,20
20230630,143500,108112640,10000,10000,10000,10000,58
20230630,143400,107532640,10000,10000,10000,10000,10
20230630,143300,107432640,9980,9980,9980,9980,20
20230630,143200,107233040,10000,10000,10000,10000,0
20230630,143100,107233040,10000,9990,10000,9990,100
20230630,143000,106233390,9990,9990,9990,9990,0
20230630,142900,106233390,9990,9940,9990,9940,114
20230630,142800,105096420,9940,9940,9940,9940,20
20230630,142700,104897620,9940,9940,9940,9940,0
20230630,142600,104897620,9940,9940,9940,9940,0
20230630,142500,104897620,9940,9940,9940,9940,0
20230630,142400,104897620,9940,9940,9940,9940,20
20230630,142300,104698820,9940,9940,9940,9940,20
20230630,142200,104500020,9930,9930,9930,9930,0
20230630,142100,104500020,9930,9930,9930,9930,0
20230630,142000,104500020,9930,9930,9930,9930,20
20230630,141900,104301420,9930,9930,9930,9930,0
20230630,141800,104301420,9930,9930,9930,9930,0
20230630,141700,104301420,9930,9930,9930,9930,0
20230630,141600,104301420,9930,9930,9930,9930,20
20230630,141500,104102820,9930,9930,9930,9930,0
20230630,141400,104102820,9930,9930,9930,9930,0
20230630,141300,104102820,9930,9930,9930,9930,0
20230630,141200,104102820,9930,9930,9930,9930,20
20230630,141100,103904220,9930,9930,9930,9930,35
20230630,141000,103556670,9930,9930,9930,9930,0
20230630,140900,103556670,9930,9930,9930,9930,21
20230630,140800,103348140,9930,9930,9930,9930,19
20230630,140700,103159470,9940,9940,9940,9940,1
20230630,140600,103149530,9980,9980,9980,9980,0
20230630,140500,103149530,9980,9980,9980,9980,30
20230630,140400,102850130,9990,9990,9990,9990,0
20230630,140300,102850130,9990,9990,9990,9990,0
20230630,140200,102850130,9990,9990,9990,9990,1
20230630,140100,102840140,9930,9930,9930,9930,20
20230630,140000,102641540,9930,9930,9930,9930,0
20230630,135900,102641540,9930,9930,9930,9930,0
20230630,135800,102641540,9930,9930,9930,9930,15
20230630,135700,102492590,9940,9940,9940,9940,5
20230630,135600,102442890,9940,9940,9940,9940,0
20230630,135500,102442890,9940,9940,9940,9940,0
20230630,135400,102442890,9940,9940,9940,9940,42
20230630,135300,102025410,9950,9950,9950,9950,0
20230630,135200,102025410,9950,9950,9950,9950,1
20230630,135100,102015460,9940,9950,9950,9940,35
20230630,135000,101667550,9940,9940,9940,9940,29
20230630,134900,101379290,9950,9950,9950,9950,5
20230630,134800,101329540,9980,9980,9980,9980,2
20230630,134700,101309580,10000,10000,10000,10000,4
20230630,134600,101269580,10020,10020,10020,10020,0
20230630,134500,101269580,10020,9990,10020,9990,109
20230630,134400,100179240,9980,9960,9980,9960,36
20230630,134300,99820340,9990,9990,9990,9990,1
20230630,134200,99810350,10000,10000,10000,10000,0
20230630,134100,99810350,10000,10000,10000,10000,1
20230630,134000,99800350,10000,10000,10000,10000,0
20230630,133900,99800350,10000,10000,10000,10000,10
20230630,133800,99700350,9940,9940,9940,9940,20
20230630,133700,99501550,9940,9940,9940,9940,0
20230630,133600,99501550,9940,9940,9940,9940,0
20230630,133500,99501550,9940,9940,9940,9940,0
20230630,133400,99501550,9940,9940,9940,9940,20
20230630,133300,99302750,9920,9920,9920,9920,0
20230630,133200,99302750,9920,9920,9920,9920,0
20230630,133100,99302750,9920,9920,9920,9920,20
20230630,133000,99104350,9920,9920,9920,9920,0
20230630,132900,99104350,9920,9920,9920,9920,0
20230630,132800,99104350,9920,9920,9920,9920,0
20230630,132700,99104350,9920,9920,9920,9920,20
20230630,132600,98905950,9920,9920,9920,9920,0
20230630,132500,98905950,9920,9920,9920,9920,24
20230630,132400,98667870,9920,9920,9920,9920,0
20230630,132300,98667870,9920,9930,9930,9920,20
20230630,132200,98469370,9930,9930,9930,9930,0
20230630,132100,98469370,9930,9930,9930,9930,0
20230630,132000,98469370,9930,9930,9930,9930,0
20230630,131900,98469370,9930,9930,9930,9930,20
20230630,131800,98270770,9920,9920,9920,9920,0
20230630,131700,98270770,9920,9920,9920,9920,1
20230630,131600,98260850,9930,9930,9930,9930,0
20230630,131500,98260850,9930,9930,9930,9930,20
20230630,131400,98062250,9930,9930,9930,9930,0
20230630,131300,98062250,9930,9930,9930,9930,0
20230630,131200,98062250,9930,9940,9940,9930,9
20230630,131100,97972870,9940,9940,9940,9940,31
20230630,131000,97664730,10000,10000,10000,10000,0
20230630,130900,97664730,10000,10000,10000,10000,0
20230630,130800,97664730,10000,10000,10000,10000,0
20230630,130700,97664730,10000,10000,10000,10000,0
20230630,130600,97664730,10000,9970,10000,9970,23
20230630,130500,97435270,10000,10000,10000,10000,0
20230630,130400,97435270,10000,10000,10000,10000,2
20230630,130300,97415270,10000,9950,10000,9950,213
20230630,130200,95289500,9960,9970,9970,9960,21
20230630,130100,95080230,9970,9970,9970,9970,4
20230630,130000,95040350,10010,10010,10010,10010,0
20230630,125900,95040350,10010,9980,10010,9980,11
20230630,125800,94930540,10000,10000,10000,10000,0
20230630,125700,94930540,10000,10000,10000,10000,424
20230630,125600,90690540,9990,9950,9990,9950,453
20230630,125500,86168310,9910,9910,9910,9910,0
20230630,125400,86168310,9910,9910,9910,9910,0
20230630,125300,86168310,9910,9910,9910,9910,0
20230630,125200,86168310,9910,9910,9910,9910,20
20230630,125100,85970110,9910,9910,9910,9910,0
20230630,125000,85970110,9910,9910,9910,9910,0
20230630,124900,85970110,9910,9910,9910,9910,20
20230630,124800,85771910,9910,9910,9910,9910,0
20230630,124700,85771910,9910,9910,9910,9910,0
20230630,124600,85771910,9910,9910,9910,9910,0
20230630,124500,85771910,9910,9930,9930,9910,20
20230630,124400,85573510,9920,9920,9920,9920,0
20230630,124300,85573510,9920,9920,9920,9920,20
20230630,124200,85375110,9950,9950,9950,9950,0
20230630,124100,85375110,9950,9950,9950,9950,0
20230630,124000,85375110,9950,9950,9950,9950,1
20230630,123900,85365160,9920,9920,9920,9920,20
20230630,123800,85166760,9950,9950,9950,9950,0
20230630,123700,85166760,9950,9950,9950,9950,0
20230630,123600,85166760,9950,9950,9950,9950,0
20230630,123500,85166760,9950,9950,9950,9950,0
20230630,123400,85166760,9950,9940,9950,9940,21
20230630,123300,84958010,9950,9950,9950,9950,0
20230630,123200,84958010,9950,9950,9950,9950,0
20230630,123100,84958010,9950,9950,9950,9950,0
20230630,123000,84958010,9950,9950,9950,9950,5
20230630,122900,84908260,9920,9920,9920,9920,20
20230630,122800,84709860,9920,9920,9920,9920,0
20230630,122700,84709860,9920,9920,9920,9920,21
20230630,122600,84501540,9920,9920,9920,9920,20
20230630,122500,84303140,9920,9920,9920,9920,0
20230630,122400,84303140,9920,9920,9920,9920,20
20230630,122300,84104740,9950,9950,9950,9950,0
20230630,122200,84104740,9950,9950,9950,9950,0
20230630,122100,84104740,9950,9950,9950,9950,0
20230630,122000,84104740,9950,9950,9950,9950,0
20230630,121900,84104740,9950,9950,9950,9950,0
20230630,121800,84104740,9950,9910,9950,9910,21
20230630,121700,83896590,9910,9910,9910,9910,0
20230630,121600,83896590,9910,9910,9910,9910,0
20230630,121500,83896590,9910,9910,9910,9910,0
20230630,121400,83896590,9910,9920,9920,9910,120
20230630,121300,82706950,9920,9920,9920,9920,0
20230630,121200,82706950,9920,9920,9920,9920,0
20230630,121100,82706950,9920,9920,9920,9920,10
20230630,121000,82607750,9920,9920,9920,9920,20
20230630,120900,82409350,9920,9920,9920,9920,0
20230630,120800,82409350,9920,9920,9920,9920,0
20230630,120700,82409350,9920,9920,9920,9920,20
20230630,120600,82210950,9920,9920,9920,9920,0
20230630,120500,82210950,9920,9920,9920,9920,0
20230630,120400,82210950,9920,9930,9930,9920,20
20230630,120300,82012540,9950,9950,9950,9950,0
20230630,120200,82012540,9950,9950,9950,9950,0
20230630,120100,82012540,9950,9950,9950,9950,0
20230630,120000,82012540,9950,9950,9950,9950,5
20230630,115900,81962790,9920,9920,9920,9920,20
20230630,115800,81764390,9920,9920,9920,9920,23
20230630,115700,81536230,9920,9930,9930,9920,365
20230630,115600,77913940,9930,9930,9930,9930,0
20230630,115500,77913940,9930,9930,9930,9930,21
20230630,115400,77705410,9950,9950,9950,9950,0
20230630,115300,77705410,9950,9950,9950,9950,1
20230630,115200,77695460,9930,9950,9950,9930,21
20230630,115100,77486910,9950,9950,9950,9950,1
20230630,115000,77476960,9930,9930,9930,9930,0
20230630,114900,77476960,9930,9930,9930,9930,0
20230630,114800,77476960,9930,9930,9930,9930,0
20230630,114700,77476960,9930,9930,9930,9930,20
20230630,114600,77278360,9930,9930,9930,9930,0
20230630,114500,77278360,9930,9930,9930,9930,0
20230630,114400,77278360,9930,9930,9930,9930,20
20230630,114300,77079760,9930,9930,9930,9930,0
20230630,114200,77079760,9930,9930,9930,9930,0
20230630,114100,77079760,9930,9930,9930,9930,0
20230630,114000,77079760,9930,9930,9930,9930,20
20230630,113900,76881160,9930,9930,9930,9930,0
20230630,113800,76881160,9930,9930,9930,9930,0
20230630,113700,76881160,9930,9930,9930,9930,30
20230630,113600,76583260,9930,9930,9930,9930,20
20230630,113500,76384660,9930,9930,9930,9930,0
20230630,113400,76384660,9930,9930,9930,9930,0
20230630,113300,76384660,9930,9930,9930,9930,8
20230630,113200,76305220,9940,9940,9940,9940,12
20230630,113100,76185940,9940,9940,9940,9940,0
20230630,113000,76185940,9940,9940,9940,9940,0
20230630,112900,76185940,9940,9940,9940,9940,0
20230630,112800,76185940,9940,9940,9940,9940,61
20230630,112700,75579600,9940,9940,9940,9940,0
20230630,112600,75579600,9940,9940,9940,9940,0
20230630,112500,75579600,9940,9940,9940,9940,42
20230630,112400,75162120,9940,9940,9940,9940,0
20230630,112300,75162120,9940,9940,9940,9940,2
20230630,112200,75142240,9940,9940,9940,9940,0
20230630,112100,75142240,9940,9940,9940,9940,20
20230630,112000,74943440,9940,9940,9940,9940,0
20230630,111900,74943440,9940,9950,9950,9940,12
20230630,111800,74824150,9950,9950,9950,9950,0
20230630,111700,74824150,9950,9940,9950,9940,41
20230630,111600,74416400,9940,9940,9940,9940,0
20230630,111500,74416400,9940,9940,9940,9940,1
20230630,111400,74406460,9940,9940,9940,9940,20
20230630,111300,74207660,9950,9950,9950,9950,0
20230630,111200,74207660,9950,9950,9950,9950,0
20230630,111100,74207660,9950,9950,9950,9950,0
20230630,111000,74207660,9950,9950,9950,9950,5
20230630,110900,74157910,9940,9940,9940,9940,25
20230630,110800,73909410,9950,9950,9950,9950,0
20230630,110700,73909410,9950,9950,9950,9950,25
20230630,110600,73660660,9950,9950,9950,9950,0
20230630,110500,73660660,9950,9950,9950,9950,20
20230630,110400,73461660,9950,9950,9950,9950,3
20230630,110300,73431810,9950,9950,9950,9950,20
20230630,110200,73232810,9980,9980,9980,9980,7
20230630,110100,73162950,9950,9950,9950,9950,0
20230630,110000,73162950,9950,9960,9960,9950,21
20230630,105900,72953990,9990,9990,9990,9990,0
20230630,105800,72953990,9990,9990,9990,9990,0
20230630,105700,72953990,9990,9990,9990,9990,1
20230630,105600,72944000,9950,9960,9960,9950,20
20230630,105500,72744940,9990,9990,9990,9990,0
20230630,105400,72744940,9990,9980,9990,9980,50
20230630,105300,72245840,9960,9960,9960,9960,0
20230630,105200,72245840,9960,9960,9960,9960,0
20230630,105100,72245840,9960,9960,9960,9960,0
20230630,105000,72245840,9960,9960,9960,9960,33
20230630,104900,71917160,9960,9960,9960,9960,0
20230630,104800,71917160,9960,9960,9960,9960,0
20230630,104700,71917160,9960,9960,9960,9960,0
20230630,104600,71917160,9960,9960,9960,9960,20
20230630,104500,71717960,9960,9960,9960,9960,0
20230630,104400,71717960,9960,9960,9960,9960,0
20230630,104300,71717960,9960,9970,9970,9960,20
20230630,104200,71518690,9970,9970,9970,9970,3
20230630,104100,71488780,9970,9970,9970,9970,0
20230630,104000,71488780,9970,9970,9970,9970,20
20230630,103900,71289380,9990,9990,9990,9990,0
20230630,103800,71289380,9990,9990,9990,9990,1
20230630,103700,71279390,9970,9970,9970,9970,0
20230630,103600,71279390,9970,9970,9970,9970,1
20230630,103500,71269420,9980,9980,9980,9980,19
20230630,103400,71079800,9980,9970,9980,9970,2
20230630,103300,71059850,9920,9920,9920,9920,0
20230630,103200,71059850,9920,9910,9920,9910,53
20230630,103100,70534290,9920,9930,9930,9920,4
20230630,103000,70494580,9940,9950,9950,9940,2
20230630,102900,70474690,9970,9970,9970,9970,0
20230630,102800,70474690,9970,9980,9980,9970,2
20230630,102700,70454740,9990,9990,9990,9990,0
20230630,102600,70454740,9990,9990,9990,9990,22
20230630,102500,70234960,9990,9990,9990,9990,2
20230630,102400,70214980,9990,9970,9990,9970,27
20230630,102300,69945460,9980,9980,9980,9980,1
20230630,102200,69935480,9980,9960,9980,9960,28
20230630,102100,69656310,9950,9950,9950,9950,1
20230630,102000,69646360,9910,9910,9910,9910,106
20230630,101900,68595900,9910,9910,9910,9910,0
20230630,101800,68595900,9910,9910,9910,9910,0
20230630,101700,68595900,9910,9910,9910,9910,0
20230630,101600,68595900,9910,9910,9910,9910,20
20230630,101500,68397700,9920,9920,9920,9920,0
20230630,101400,68397700,9920,9920,9920,9920,20
20230630,101300,68199300,9940,9940,9940,9940,0
20230630,101200,68199300,9940,9940,9940,9940,17
20230630,101100,68030320,9950,9950,9950,9950,3
20230630,101000,68000470,9990,9990,9990,9990,0
20230630,100900,68000470,9990,9990,9990,9990,0
20230630,100800,68000470,9990,10000,10000,9990,2
20230630,100700,67980480,10050,10000,10050,10000,66
20230630,100600,67319910,9990,9990,9990,9990,8
20230630,100500,67239990,10000,9950,10000,9950,209
20230630,100400,65156850,9910,9910,9910,9910,20
20230630,100300,64958650,9910,9910,9910,9910,30
20230630,100200,64661350,9910,9910,9910,9910,0
20230630,100100,64661350,9910,9910,9910,9910,20
20230630,100000,64463150,9910,9910,9910,9910,0
20230630,095900,64463150,9910,9910,9910,9910,18
20230630,095800,64284770,9940,9940,9940,9940,0
20230630,095700,64284770,9940,9950,9950,9940,15
20230630,095600,64135560,9950,9950,9950,9950,0
20230630,095500,64135560,9950,9940,9950,9940,20
20230630,095400,63936730,9890,9890,9890,9890,0
20230630,095300,63936730,9890,9890,9890,9890,20
20230630,095200,63738930,9880,9880,9880,9880,0
20230630,095100,63738930,9880,9880,9880,9880,0
20230630,095000,63738930,9880,9880,9880,9880,1
20230630,094900,63729050,9890,9900,9900,9890,19
20230630,094800,63541130,9890,9890,9890,9890,0
20230630,094700,63541130,9890,9890,9890,9890,0
20230630,094600,63541130,9890,9890,9890,9890,0
20230630,094500,63541130,9890,9890,9890,9890,39
20230630,094400,63155420,9890,9890,9890,9890,0
20230630,094300,63155420,9890,9890,9890,9890,43
20230630,094200,62730150,9890,9910,9910,9890,177
20230630,094100,60979140,9910,9900,9910,9900,303
20230630,094000,57979100,9880,9880,9880,9880,0
20230630,093900,57979100,9880,9880,9880,9880,20
20230630,093800,57781500,9900,9900,9900,9900,0
20230630,093700,57781500,9900,9900,9900,9900,1
20230630,093600,57771600,9840,9880,9880,9840,1500
20230630,093500,42998710,9900,9900,9900,9900,5
20230630,093400,42949210,9860,9860,9860,9860,20
20230630,093300,42752010,9860,9900,9900,9860,126
20230630,093200,41509430,9860,9860,9860,9860,0
20230630,093100,41509430,9860,9860,9860,9860,0
20230630,093000,41509430,9860,9860,9860,9860,20
20230630,092900,41312230,9860,9860,9860,9860,100
20230630,092800,40326230,9860,9860,9860,9860,545
20230630,092700,34952530,9860,9860,9860,9860,0
20230630,092600,34952530,9860,9860,9860,9860,20
20230630,092500,34755330,9850,9850,9850,9850,98
20230630,092400,33790030,9850,9870,9870,9850,252
20230630,092300,31307700,9870,9860,9870,9860,251
20230630,092200,28832200,9850,9850,9850,9850,20
20230630,092100,28635200,9850,9850,9850,9850,68
20230630,092000,27965400,9850,9850,9850,9850,0
20230630,091900,27965400,9850,9850,9850,9850,20
20230630,091800,27768400,9850,9850,9850,9850,100
20230630,091700,26783400,9850,9850,9850,9850,0
20230630,091600,26783400,9850,9850,9850,9850,35
20230630,091500,26438650,9850,9850,9850,9850,157
20230630,091400,24892200,9850,9850,9850,9850,27
20230630,091300,24626250,9850,9850,9850,9850,19
20230630,091200,24439100,9840,9870,9870,9840,151
20230630,091100,22952210,9850,9900,9900,9850,957
20230630,091000,13514380,9880,9880,9880,9880,1
20230630,090900,13504500,9880,9880,9880,9880,12
20230630,090800,13385940,9900,9900,9900,9900,0
20230630,090700,13385940,9900,9900,9900,9900,153
20230630,090600,11871240,9900,9910,9910,9900,94
20230630,090500,10940500,9920,9920,9920,9920,0
20230630,090400,10940500,9920,9930,9930,9920,87
20230630,090300,10077090,9930,9950,9950,9930,709
20230630,090200,3026590,9960,9960,9960,9960,0
20230630,090100,3026590,9960,9960,9960,9960,4
20230630,090000,2986750,9960,9970,9970,9960,195