KissMeData/034230/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190700,8723019980,14130,14130,14130,14130,24473
20230630,190600,8723019980,14130,14130,14130,14130,0
20230630,190500,8723019980,14130,14130,14130,14130,0
20230630,190400,8723019980,14130,14130,14130,14130,0
20230630,190300,8723019980,14130,14130,14130,14130,0
20230630,190200,8723019980,14130,14130,14130,14130,0
20230630,190100,8723019980,14130,14130,14130,14130,0
20230630,190000,8723019980,14130,14130,14130,14130,0
20230630,185900,8723019980,14130,14130,14130,14130,0
20230630,185800,8723019980,14130,14130,14130,14130,0
20230630,185700,8723019980,14130,14130,14130,14130,0
20230630,185600,8723019980,14130,14130,14130,14130,0
20230630,185500,8723019980,14130,14130,14130,14130,0
20230630,185400,8723019980,14130,14130,14130,14130,0
20230630,185300,8723019980,14130,14130,14130,14130,0
20230630,185200,8723019980,14130,14130,14130,14130,0
20230630,185100,8723019980,14130,14130,14130,14130,0
20230630,185000,8723019980,14130,14130,14130,14130,0
20230630,184900,8723019980,14130,14130,14130,14130,0
20230630,184800,8723019980,14130,14130,14130,14130,0
20230630,184700,8723019980,14130,14130,14130,14130,0
20230630,184600,8723019980,14130,14130,14130,14130,0
20230630,184500,8723019980,14130,14130,14130,14130,0
20230630,184400,8723019980,14130,14130,14130,14130,0
20230630,184300,8723019980,14130,14130,14130,14130,0
20230630,184200,8723019980,14130,14130,14130,14130,0
20230630,184100,8723019980,14130,14130,14130,14130,0
20230630,184000,8723019980,14130,14130,14130,14130,0
20230630,183900,8723019980,14130,14130,14130,14130,0
20230630,183800,8723019980,14130,14130,14130,14130,0
20230630,183700,8723019980,14130,14130,14130,14130,24473
20230630,183600,8723019980,14130,14130,14130,14130,0
20230630,183500,8723019980,14130,14130,14130,14130,0
20230630,183400,8723019980,14130,14130,14130,14130,0
20230630,183300,8723019980,14130,14130,14130,14130,0
20230630,183200,8723019980,14130,14130,14130,14130,0
20230630,183100,8723019980,14130,14130,14130,14130,0
20230630,183000,8723019980,14130,14130,14130,14130,0
20230630,182900,8723019980,14130,14130,14130,14130,0
20230630,182800,8723019980,14130,14130,14130,14130,0
20230630,182700,8723019980,14130,14130,14130,14130,0
20230630,182600,8723019980,14130,14130,14130,14130,0
20230630,182500,8723019980,14130,14130,14130,14130,0
20230630,182400,8723019980,14130,14130,14130,14130,0
20230630,182300,8723019980,14130,14130,14130,14130,0
20230630,182200,8723019980,14130,14130,14130,14130,0
20230630,182100,8723019980,14130,14130,14130,14130,0
20230630,182000,8723019980,14130,14130,14130,14130,0
20230630,181900,8723019980,14130,14130,14130,14130,0
20230630,181800,8723019980,14130,14130,14130,14130,0
20230630,181700,8723019980,14130,14130,14130,14130,0
20230630,181600,8723019980,14130,14130,14130,14130,0
20230630,181500,8723019980,14130,14130,14130,14130,0
20230630,181400,8723019980,14130,14130,14130,14130,0
20230630,181300,8723019980,14130,14130,14130,14130,0
20230630,181200,8723019980,14130,14130,14130,14130,0
20230630,181100,8723019980,14130,14130,14130,14130,0
20230630,181000,8723019980,14130,14130,14130,14130,0
20230630,180900,8723019980,14130,14130,14130,14130,0
20230630,180800,8723019980,14130,14130,14130,14130,0
20230630,180700,8723019980,14130,14130,14130,14130,24473
20230630,180600,8723019980,14130,14130,14130,14130,0
20230630,180500,8723019980,14130,14130,14130,14130,0
20230630,180400,8723019980,14130,14130,14130,14130,0
20230630,180300,8723019980,14130,14130,14130,14130,0
20230630,180200,8723019980,14130,14130,14130,14130,0
20230630,180100,8723019980,14130,14130,14130,14130,0
20230630,180000,8723019980,14130,14130,14130,14130,0
20230630,175900,8723019980,14130,14130,14130,14130,0
20230630,175800,8723019980,14130,14130,14130,14130,0
20230630,175700,8723019980,14130,14130,14130,14130,0
20230630,175600,8723019980,14130,14130,14130,14130,0
20230630,175500,8723019980,14130,14130,14130,14130,0
20230630,175400,8723019980,14130,14130,14130,14130,0
20230630,175300,8723019980,14130,14130,14130,14130,0
20230630,175200,8723019980,14130,14130,14130,14130,0
20230630,175100,8723019980,14130,14130,14130,14130,0
20230630,175000,8723019980,14130,14130,14130,14130,0
20230630,174900,8723019980,14130,14130,14130,14130,0
20230630,174800,8723019980,14130,14130,14130,14130,0
20230630,174700,8723019980,14130,14130,14130,14130,0
20230630,174600,8723019980,14130,14130,14130,14130,0
20230630,174500,8723019980,14130,14130,14130,14130,0
20230630,174400,8723019980,14130,14130,14130,14130,0
20230630,174300,8723019980,14130,14130,14130,14130,0
20230630,174200,8723019980,14130,14130,14130,14130,0
20230630,174100,8723019980,14130,14130,14130,14130,0
20230630,174000,8723019980,14130,14130,14130,14130,0
20230630,173900,8723019980,14130,14130,14130,14130,0
20230630,173800,8723019980,14130,14130,14130,14130,0
20230630,173700,8723019980,14130,14130,14130,14130,24473
20230630,173600,8723019980,14130,14130,14130,14130,0
20230630,173500,8723019980,14130,14130,14130,14130,0
20230630,173400,8723019980,14130,14130,14130,14130,0
20230630,173300,8723019980,14130,14130,14130,14130,0
20230630,173200,8723019980,14130,14130,14130,14130,0
20230630,173100,8723019980,14130,14130,14130,14130,0
20230630,173000,8723019980,14130,14130,14130,14130,0
20230630,172900,8723019980,14130,14130,14130,14130,0
20230630,172800,8723019980,14130,14130,14130,14130,0
20230630,172700,8723019980,14130,14130,14130,14130,0
20230630,172600,8723019980,14130,14130,14130,14130,0
20230630,172500,8723019980,14130,14130,14130,14130,0
20230630,172400,8723019980,14130,14130,14130,14130,0
20230630,172300,8723019980,14130,14130,14130,14130,0
20230630,172200,8723019980,14130,14130,14130,14130,0
20230630,172100,8723019980,14130,14130,14130,14130,0
20230630,172000,8723019980,14130,14130,14130,14130,0
20230630,171900,8723019980,14130,14130,14130,14130,0
20230630,171800,8723019980,14130,14130,14130,14130,0
20230630,171700,8723019980,14130,14130,14130,14130,0
20230630,171600,8723019980,14130,14130,14130,14130,0
20230630,171500,8723019980,14130,14130,14130,14130,0
20230630,171400,8723019980,14130,14130,14130,14130,0
20230630,171300,8723019980,14130,14130,14130,14130,0
20230630,171200,8723019980,14130,14130,14130,14130,0
20230630,171100,8723019980,14130,14130,14130,14130,0
20230630,171000,8723019980,14130,14130,14130,14130,0
20230630,170900,8723019980,14130,14130,14130,14130,0
20230630,170800,8723019980,14130,14130,14130,14130,0
20230630,170700,8723019980,14130,14130,14130,14130,24473
20230630,170600,8723019980,14130,14130,14130,14130,0
20230630,170500,8723019980,14130,14130,14130,14130,0
20230630,170400,8723019980,14130,14130,14130,14130,0
20230630,170300,8723019980,14130,14130,14130,14130,0
20230630,170200,8723019980,14130,14130,14130,14130,0
20230630,170100,8723019980,14130,14130,14130,14130,0
20230630,170000,8723019980,14130,14130,14130,14130,0
20230630,165900,8723019980,14130,14130,14130,14130,0
20230630,165800,8723019980,14130,14130,14130,14130,0
20230630,165700,8723019980,14130,14130,14130,14130,0
20230630,165600,8723019980,14130,14130,14130,14130,0
20230630,165500,8723019980,14130,14130,14130,14130,0
20230630,165400,8723019980,14130,14130,14130,14130,0
20230630,165300,8723019980,14130,14130,14130,14130,0
20230630,165200,8723019980,14130,14130,14130,14130,0
20230630,165100,8723019980,14130,14130,14130,14130,0
20230630,165000,8723019980,14130,14130,14130,14130,0
20230630,164900,8723019980,14130,14130,14130,14130,0
20230630,164800,8723019980,14130,14130,14130,14130,0
20230630,164700,8723019980,14130,14130,14130,14130,0
20230630,164600,8723019980,14130,14130,14130,14130,0
20230630,164500,8723019980,14130,14130,14130,14130,0
20230630,164400,8723019980,14130,14130,14130,14130,0
20230630,164300,8723019980,14130,14130,14130,14130,0
20230630,164200,8723019980,14130,14130,14130,14130,0
20230630,164100,8723019980,14130,14130,14130,14130,0
20230630,164000,8723019980,14130,14130,14130,14130,0
20230630,163900,8723019980,14130,14130,14130,14130,0
20230630,163800,8723019980,14130,14130,14130,14130,0
20230630,163700,8723019980,14130,14130,14130,14130,24473
20230630,163600,8723019980,14130,14130,14130,14130,0
20230630,163500,8723019980,14130,14130,14130,14130,0
20230630,163400,8723019980,14130,14130,14130,14130,0
20230630,163300,8723019980,14130,14130,14130,14130,0
20230630,163200,8723019980,14130,14130,14130,14130,0
20230630,163100,8723019980,14130,14130,14130,14130,0
20230630,163000,8723019980,14130,14130,14130,14130,0
20230630,162900,8723019980,14130,14130,14130,14130,0
20230630,162800,8723019980,14130,14130,14130,14130,0
20230630,162700,8723019980,14130,14130,14130,14130,0
20230630,162600,8723019980,14130,14130,14130,14130,0
20230630,162500,8723019980,14130,14130,14130,14130,0
20230630,162400,8723019980,14130,14130,14130,14130,0
20230630,162300,8723019980,14130,14130,14130,14130,0
20230630,162200,8723019980,14130,14130,14130,14130,0
20230630,162100,8723019980,14130,14130,14130,14130,0
20230630,162000,8723019980,14130,14130,14130,14130,0
20230630,161900,8723019980,14130,14130,14130,14130,0
20230630,161800,8723019980,14130,14130,14130,14130,0
20230630,161700,8723019980,14130,14130,14130,14130,0
20230630,161600,8723019980,14130,14130,14130,14130,0
20230630,161500,8723019980,14130,14130,14130,14130,0
20230630,161400,8723019980,14130,14130,14130,14130,0
20230630,161300,8723019980,14130,14130,14130,14130,0
20230630,161200,8723019980,14130,14130,14130,14130,0
20230630,161100,8723019980,14130,14130,14130,14130,0
20230630,161000,8723019980,14130,14130,14130,14130,0
20230630,160900,8723019980,14130,14130,14130,14130,0
20230630,160800,8723019980,14130,14130,14130,14130,0
20230630,160700,8723019980,14130,14130,14130,14130,24473
20230630,160600,8723019980,14130,14130,14130,14130,0
20230630,160500,8723019980,14130,14130,14130,14130,0
20230630,160400,8723019980,14130,14130,14130,14130,0
20230630,160300,8723019980,14130,14130,14130,14130,0
20230630,160200,8723019980,14130,14130,14130,14130,0
20230630,160100,8723019980,14130,14130,14130,14130,0
20230630,160000,8723019980,14130,14130,14130,14130,0
20230630,155900,8723019980,14130,14130,14130,14130,0
20230630,155800,8723019980,14130,14130,14130,14130,0
20230630,155700,8723019980,14130,14130,14130,14130,0
20230630,155600,8723019980,14130,14130,14130,14130,0
20230630,155500,8723019980,14130,14130,14130,14130,0
20230630,155400,8723019980,14130,14130,14130,14130,0
20230630,155300,8723019980,14130,14130,14130,14130,0
20230630,155200,8723019980,14130,14130,14130,14130,0
20230630,155100,8723019980,14130,14130,14130,14130,0
20230630,155000,8723019980,14130,14130,14130,14130,0
20230630,154900,8723019980,14130,14130,14130,14130,0
20230630,154800,8723019980,14130,14130,14130,14130,0
20230630,154700,8723019980,14130,14130,14130,14130,0
20230630,154600,8723019980,14130,14130,14130,14130,0
20230630,154500,8723019980,14130,14130,14130,14130,0
20230630,154400,8723019980,14130,14130,14130,14130,0
20230630,154300,8723019980,14130,14130,14130,14130,0
20230630,154200,8723019980,14130,14130,14130,14130,0
20230630,154100,8723019980,14130,14130,14130,14130,0
20230630,154000,8723019980,14130,14130,14130,14130,0
20230630,153900,8723019980,14130,14130,14130,14130,0
20230630,153800,8723019980,14130,14130,14130,14130,0
20230630,153700,8723019980,14130,14130,14130,14130,24473
20230630,153600,8723019980,14130,14130,14130,14130,0
20230630,153500,8723019980,14130,14130,14130,14130,0
20230630,153400,8723019980,14130,14130,14130,14130,0
20230630,153300,8723019980,14130,14130,14130,14130,0
20230630,153200,8723019980,14130,14130,14130,14130,0
20230630,153100,8723019980,14130,14130,14130,14130,0
20230630,153000,8723019980,14130,14130,14130,14130,24473
20230630,152900,8377216490,14190,14190,14190,14190,0
20230630,152800,8377216490,14190,14190,14190,14190,0
20230630,152700,8377216490,14190,14190,14190,14190,0
20230630,152600,8377216490,14190,14190,14190,14190,0
20230630,152500,8377216490,14190,14190,14190,14190,0
20230630,152400,8377216490,14190,14190,14190,14190,0
20230630,152300,8377216490,14190,14190,14190,14190,0
20230630,152200,8377216490,14190,14190,14190,14190,0
20230630,152100,8377216490,14190,14190,14190,14190,0
20230630,152000,8377216490,14190,14190,14190,14190,0
20230630,151900,8377216490,14190,14190,14190,14180,2367
20230630,151800,8343633710,14190,14180,14190,14170,2211
20230630,151700,8312284390,14180,14170,14180,14170,343
20230630,151600,8307423980,14170,14180,14180,14170,608
20230630,151500,8298808210,14180,14170,14180,14170,928
20230630,151400,8285658400,14180,14180,14180,14170,127
20230630,151300,8283858680,14170,14170,14180,14170,965
20230630,151200,8270180150,14180,14170,14180,14170,6
20230630,151100,8270095080,14180,14130,14180,14130,2968
20230630,151000,8228067450,14150,14150,14150,14120,1406
20230630,150900,8208200600,14140,14140,14150,14140,1472
20230630,150800,8187379880,14140,14150,14150,14140,830
20230630,150700,8175639500,14150,14150,14160,14140,1911
20230630,150600,8148603100,14150,14180,14190,14150,4248
20230630,150500,8088374130,14180,14170,14190,14170,5189
20230630,150400,8014782800,14170,14170,14180,14170,880
20230630,150300,8002309190,14180,14180,14180,14170,1958
20230630,150200,7974562000,14180,14180,14180,14170,551
20230630,150100,7966751600,14180,14160,14180,14160,6339
20230630,150000,7876953350,14150,14150,14160,14150,32
20230630,145900,7876500390,14150,14150,14160,14150,922
20230630,145800,7863454060,14150,14150,14160,14150,1859
20230630,145700,7837149110,14160,14160,14170,14150,855
20230630,145600,7825042340,14160,14160,14170,14160,264
20230630,145500,7821304080,14160,14160,14160,14160,735
20230630,145400,7810896480,14160,14160,14170,14160,1595
20230630,145300,7788306780,14160,14160,14170,14160,725
20230630,145200,7778040770,14170,14160,14170,14160,1124
20230630,145100,7762124890,14160,14160,14170,14160,770
20230630,145000,7751221590,14160,14160,14170,14160,401
20230630,144900,7745541430,14170,14150,14180,14150,2817
20230630,144800,7705648710,14150,14160,14160,14150,208
20230630,144700,7702705430,14160,14170,14170,14150,2205
20230630,144600,7671486110,14170,14180,14180,14170,2383
20230630,144500,7637718970,14170,14180,14180,14170,2160
20230630,144400,7607111710,14170,14170,14180,14170,944
20230630,144300,7593735130,14170,14190,14190,14170,1560
20230630,144200,7571620160,14190,14180,14190,14180,1703
20230630,144100,7547471530,14180,14180,14190,14180,1196
20230630,144000,7530512210,14190,14190,14200,14180,2755
20230630,143900,7491418750,14200,14190,14200,14190,479
20230630,143800,7484621130,14190,14190,14190,14190,519
20230630,143700,7477256520,14200,14190,14200,14190,1193
20230630,143600,7460327840,14190,14190,14200,14190,1352
20230630,143500,7441142840,14200,14200,14200,14190,506
20230630,143400,7433957650,14200,14190,14200,14190,2151
20230630,143300,7403425300,14190,14200,14200,14190,310
20230630,143200,7399025220,14190,14200,14200,14190,942
20230630,143100,7385649620,14200,14200,14210,14200,5276
20230630,143000,7310711570,14190,14190,14200,14190,1083
20230630,142900,7295343280,14190,14190,14200,14190,201
20230630,142800,7292491060,14190,14190,14190,14190,1010
20230630,142700,7278159160,14200,14200,14200,14190,1772
20230630,142600,7252998880,14200,14200,14210,14200,681
20230630,142500,7243328550,14200,14200,14210,14200,1216
20230630,142400,7226053920,14200,14180,14200,14180,6642
20230630,142300,7131773200,14180,14180,14180,14180,426
20230630,142200,7125732520,14190,14180,14190,14180,1035
20230630,142100,7111054000,14190,14170,14190,14170,3486
20230630,142000,7061590010,14170,14180,14180,14170,931
20230630,141900,7048396920,14180,14180,14180,14170,675
20230630,141800,7038827360,14180,14190,14190,14180,1313
20230630,141700,7020206610,14190,14190,14200,14190,4987
20230630,141600,6949440950,14190,14190,14200,14190,1219
20230630,141500,6932143320,14200,14170,14200,14170,4734
20230630,141400,6864987830,14180,14180,14190,14180,968
20230630,141300,6851261570,14180,14190,14190,14180,433
20230630,141200,6845121120,14180,14190,14190,14180,4029
20230630,141100,6787956000,14190,14180,14190,14180,755
20230630,141000,6777247680,14180,14190,14190,14180,1080
20230630,140900,6761925790,14190,14150,14200,14150,22156
20230630,140800,6447951330,14150,14150,14160,14150,3515
20230630,140700,6398183980,14160,14150,14160,14140,4583
20230630,140600,6333333030,14140,14130,14140,14130,7154
20230630,140500,6232208680,14120,14100,14120,14100,4799
20230630,140400,6164482490,14100,14100,14100,14100,251
20230630,140300,6160943390,14100,14100,14100,14100,735
20230630,140200,6150579890,14110,14100,14110,14100,209
20230630,140100,6147632950,14110,14110,14110,14110,928
20230630,140000,6134538870,14110,14110,14120,14110,552
20230630,135900,6126750060,14110,14100,14110,14100,1352
20230630,135800,6107679850,14110,14090,14110,14090,1155
20230630,135700,6091401260,14090,14080,14100,14080,213
20230630,135600,6088402050,14080,14070,14080,14060,563
20230630,135500,6080482540,14060,14080,14080,14060,1024
20230630,135400,6066073480,14080,14100,14100,14080,189
20230630,135300,6063412200,14080,14070,14100,14070,3039
20230630,135200,6020614610,14070,14080,14090,14070,864
20230630,135100,6008450980,14080,14100,14100,14080,1859
20230630,135000,5982261900,14100,14100,14100,14090,78
20230630,134900,5981162300,14100,14110,14110,14100,1881
20230630,134800,5954633200,14130,14130,14130,14120,5918
20230630,134700,5871054750,14130,14140,14140,14130,1673
20230630,134600,5847403600,14140,14150,14150,14140,248
20230630,134500,5843896840,14140,14150,14150,14140,940
20230630,134400,5830604540,14140,14150,14150,14140,47
20230630,134300,5829939950,14140,14150,14150,14140,1100
20230630,134200,5814382940,14150,14130,14150,14130,6391
20230630,134100,5724025110,14130,14130,14130,14120,3736
20230630,134000,5671237630,14120,14120,14120,14120,336
20230630,133900,5666493310,14120,14130,14130,14120,595
20230630,133800,5658090260,14130,14130,14130,14130,161
20230630,133700,5655815330,14130,14140,14140,14130,811
20230630,133600,5644355570,14130,14140,14150,14130,2120
20230630,133500,5614399420,14140,14150,14150,14140,3185
20230630,133400,5569342880,14150,14150,14160,14150,2979
20230630,133300,5527190020,14150,14160,14160,14150,144
20230630,133200,5525152290,14160,14150,14160,14150,1047
20230630,133100,5510337220,14150,14150,14150,14150,2054
20230630,133000,5481273120,14160,14120,14160,14120,11934
20230630,132900,5312491240,14120,14130,14140,14120,1231
20230630,132800,5295096310,14130,14120,14130,14120,1597
20230630,132700,5272538050,14130,14130,14140,14130,194
20230630,132600,5269796750,14130,14130,14130,14120,2806
20230630,132500,5230155580,14120,14120,14140,14120,232
20230630,132400,5226879540,14130,14140,14150,14130,2172
20230630,132300,5196175330,14140,14140,14140,14120,3887
20230630,132200,5141217400,14130,14130,14130,14120,1117
20230630,132100,5125440400,14130,14140,14140,14130,2331
20230630,132000,5092483340,14140,14130,14140,14130,9805
20230630,131900,4953867410,14130,14130,14140,14130,4210
20230630,131800,4894339090,14130,14100,14130,14100,8525
20230630,131700,4773982420,14110,14100,14110,14100,1384
20230630,131600,4754456510,14100,14100,14110,14100,4187
20230630,131500,4695419720,14100,14080,14110,14080,4906
20230630,131400,4626256490,14080,14070,14080,14070,911
20230630,131300,4613431690,14090,14080,14100,14070,2577
20230630,131200,4577131960,14080,14080,14080,14060,940
20230630,131100,4563905440,14080,14070,14080,14060,1286
20230630,131000,4545809120,14070,14070,14070,14070,780
20230630,130900,4534834520,14060,14060,14070,14060,747
20230630,130800,4524328950,14060,14060,14060,14050,811
20230630,130700,4512928340,14060,14060,14060,14060,1
20230630,130600,4512914280,14050,14040,14070,14040,2398
20230630,130500,4479218250,14040,14040,14050,14040,733
20230630,130400,4468926900,14040,14060,14070,14040,1099
20230630,130300,4453471320,14060,14060,14070,14040,657
20230630,130200,4444236820,14070,14060,14070,14050,1288
20230630,130100,4426135610,14060,14050,14090,14050,4233
20230630,130000,4366577450,14050,14020,14060,14020,5590
20230630,125900,4288070380,14020,14000,14020,14000,2023
20230630,125800,4259734030,14000,14000,14000,14000,215
20230630,125700,4256724030,14000,13990,14010,13980,1704
20230630,125600,4232877650,14000,14000,14000,14000,4
20230630,125500,4232821650,13990,14000,14000,13990,444
20230630,125400,4226609580,14000,14000,14010,13990,1127
20230630,125300,4210832490,14000,14000,14000,14000,456
20230630,125200,4204448490,14010,14000,14010,13990,1716
20230630,125100,4180430060,14000,14000,14010,14000,1599
20230630,125000,4158043590,14000,13990,14010,13990,3857
20230630,124900,4104050420,13990,13980,13990,13980,815
20230630,124800,4092656690,13980,13970,13980,13970,631
20230630,124700,4083835340,13970,13970,13980,13960,1341
20230630,124600,4065103540,13970,13970,13970,13960,255
20230630,124500,4061543110,13960,13940,13960,13940,3048
20230630,124400,4019017970,13930,13920,13940,13920,1192
20230630,124300,4002415860,13920,13930,13930,13920,785
20230630,124200,3991481750,13940,13940,13940,13930,66
20230630,124100,3990562210,13930,13930,13940,13930,4590
20230630,124000,3926621490,13930,13930,13940,13930,1860
20230630,123900,3900711670,13940,13930,13940,13930,3295
20230630,123800,3854808600,13920,13920,13920,13920,192
20230630,123700,3852135960,13930,13920,13930,13920,557
20230630,123600,3844378910,13930,13930,13930,13930,136
20230630,123500,3842484430,13920,13930,13930,13920,715
20230630,123400,3832526400,13930,13930,13940,13930,6887
20230630,123300,3736536560,13930,13930,13940,13920,2560
20230630,123200,3700880000,13930,13920,13930,13920,213
20230630,123100,3697915010,13920,13930,13930,13920,266
20230630,123000,3694210230,13920,13920,13930,13920,202
20230630,122900,3691398300,13920,13920,13920,13920,200
20230630,122800,3688614300,13920,13920,13920,13920,55
20230630,122700,3687848700,13920,13920,13930,13920,189
20230630,122600,3685217520,13910,13920,13920,13910,246
20230630,122500,3681795200,13920,13920,13920,13910,61
20230630,122400,3680946580,13910,13920,13920,13910,295
20230630,122300,3676843020,13910,13910,13910,13910,192
20230630,122200,3674172300,13920,13920,13920,13920,311
20230630,122100,3669843180,13920,13920,13930,13920,1744
20230630,122000,3645566610,13920,13910,13920,13910,621
20230630,121900,3636927590,13900,13910,13910,13900,732
20230630,121800,3626752390,13910,13920,13920,13910,150
20230630,121700,3624665810,13920,13910,13920,13910,455
20230630,121600,3618336550,13900,13910,13910,13900,1106
20230630,121500,3602954020,13910,13920,13920,13910,303
20230630,121400,3598738200,13920,13910,13920,13910,11
20230630,121300,3598585160,13910,13910,13910,13910,192
20230630,121200,3595914440,13920,13920,13920,13910,417
20230630,121100,3590111780,13920,13920,13920,13920,52
20230630,121000,3589387940,13910,13910,13910,13910,192
20230630,120900,3586717220,13920,13910,13920,13910,203
20230630,120800,3583893390,13920,13920,13920,13920,592
20230630,120700,3575652750,13930,13920,13930,13920,198
20230630,120600,3572896570,13930,13920,13930,13920,204
20230630,120500,3570056770,13920,13920,13920,13920,5
20230630,120400,3569987170,13920,13920,13930,13920,463
20230630,120300,3563542180,13920,13920,13920,13920,18
20230630,120200,3563291620,13920,13920,13930,13920,386
20230630,120100,3557916580,13920,13920,13920,13910,296
20230630,120000,3553798190,13920,13920,13920,13920,79
20230630,115900,3552698510,13910,13920,13920,13910,785
20230630,115800,3541775040,13920,13920,13920,13910,387
20230630,115700,3536389920,13920,13920,13920,13910,58
20230630,115600,3535582630,13910,13920,13920,13910,296
20230630,115500,3531465240,13920,13920,13930,13920,512
20230630,115400,3524338150,13930,13920,13930,13920,410
20230630,115300,3518630860,13920,13920,13920,13920,316
20230630,115200,3514232140,13920,13920,13930,13920,276
20230630,115100,3510390200,13930,13930,13930,13930,20
20230630,115000,3510111600,13920,13920,13920,13920,196
20230630,114900,3507383280,13920,13920,13920,13920,311
20230630,114800,3503054160,13910,13920,13920,13910,251
20230630,114700,3499562170,13920,13930,13930,13920,37
20230630,114600,3499047120,13920,13930,13930,13920,154
20230630,114500,3496903420,13920,13930,13930,13920,597
20230630,114400,3488593090,13930,13920,13930,13920,195
20230630,114300,3485878670,13930,13930,13930,13930,0
20230630,114200,3485878670,13930,13920,13930,13920,204
20230630,114100,3483038880,13920,13930,13930,13920,263
20230630,114000,3479377220,13920,13930,13930,13920,33
20230630,113900,3478917610,13930,13940,13940,13930,679
20230630,113800,3469459020,13930,13930,13940,13930,194
20230630,113700,3466756590,13940,13930,13940,13930,606
20230630,113600,3458315000,13930,13940,13940,13930,204
20230630,113500,3455473170,13940,13940,13940,13940,386
20230630,113400,3450092330,13950,13950,13950,13940,12
20230630,113300,3449925030,13950,13960,13960,13950,695
20230630,113200,3440229470,13950,13940,13960,13940,231
20230630,113100,3437007040,13940,13940,13940,13930,988
20230630,113000,3423241300,13940,13940,13940,13930,295
20230630,112900,3419131360,13930,13940,13940,13930,681
20230630,112800,3409643990,13930,13940,13940,13930,427
20230630,112700,3403693540,13940,13940,13940,13930,908
20230630,112600,3391043310,13940,13940,13940,13940,321
20230630,112500,3386568570,13940,13940,13940,13940,620
20230630,112400,3377925770,13940,13930,13940,13930,310
20230630,112300,3373606290,13930,13940,13940,13930,1279
20230630,112200,3355781980,13940,13930,13940,13930,342
20230630,112100,3351016620,13940,13930,13950,13930,1522
20230630,112000,3329801800,13940,13940,13940,13940,24
20230630,111900,3329467240,13940,13940,13940,13930,1061
20230630,111800,3314681340,13940,13940,13940,13940,353
20230630,111700,3309760520,13940,13950,13950,13940,193
20230630,111600,3307070090,13940,13930,13940,13920,6062
20230630,111500,3222618740,13930,13920,13930,13920,117
20230630,111400,3220989010,13920,13930,13930,13920,193
20230630,111300,3218302440,13920,13930,13930,13920,301
20230630,111200,3214111520,13930,13940,13950,13930,210
20230630,111100,3211184130,13950,13950,13950,13940,223
20230630,111000,3208075270,13950,13950,13950,13940,1031
20230630,110900,3193701680,13950,13950,13950,13940,30
20230630,110800,3193283260,13940,13950,13950,13940,1565
20230630,110700,3171458690,13960,13950,13960,13950,278
20230630,110600,3167579730,13960,13920,13960,13920,3210
20230630,110500,3122862380,13920,13920,13930,13920,210
20230630,110400,3119939150,13920,13920,13930,13920,201
20230630,110300,3117141220,13920,13930,13930,13920,291
20230630,110200,3113090220,13920,13920,13930,13920,406
20230630,110100,3107436670,13930,13930,13930,13930,1
20230630,110000,3107422740,13920,13930,13930,13920,372
20230630,105900,3102242710,13930,13920,13930,13920,206
20230630,105800,3099375050,13920,13920,13920,13920,221
20230630,105700,3096298730,13920,13930,13930,13920,2381
20230630,105600,3063155070,13920,13930,13930,13920,195
20230630,105500,3060440640,13920,13920,13920,13920,1
20230630,105400,3060426720,13920,13940,13940,13920,500
20230630,105300,3053463540,13940,13930,13940,13930,2986
20230630,105200,3011866860,13930,13930,13950,13930,474
20230630,105100,3005262070,13930,13960,13960,13930,201
20230630,105000,3002461870,13960,13930,13960,13930,1713
20230630,104900,2978589440,13930,13930,13930,13930,170
20230630,104800,2976221340,13940,13960,13960,13930,370
20230630,104700,2971063320,13960,13960,13960,13960,4
20230630,104600,2971007480,13960,13980,13980,13960,5576
20230630,104500,2893110960,13980,13930,13980,13920,5806
20230630,104400,2812152940,13930,13950,13970,13930,1901
20230630,104300,2785634760,13940,13940,13950,13940,665
20230630,104200,2776364610,13940,13930,13940,13920,2879
20230630,104100,2736261970,13920,13920,13920,13920,2460
20230630,104000,2702018770,13920,13920,13920,13920,293
20230630,103900,2697940210,13930,13920,13930,13920,601
20230630,103800,2689573210,13920,13920,13920,13920,357
20230630,103700,2684603770,13920,13930,13930,13920,744
20230630,103600,2674241780,13930,13930,13930,13920,1343
20230630,103500,2655535710,13920,13920,13920,13920,0
20230630,103400,2655535710,13920,13920,13920,13920,192
20230630,103300,2652863070,13930,13930,13940,13930,767
20230630,103200,2642178680,13940,13940,13950,13940,223
20230630,103100,2639070050,13950,13950,13950,13950,3419
20230630,103000,2591375000,13960,13960,13960,13950,14
20230630,102900,2591179580,13950,13980,13980,13950,951
20230630,102800,2577911940,13960,13960,13970,13950,1964
20230630,102700,2550482540,13960,13970,13970,13960,261
20230630,102600,2546838900,13960,13970,13970,13960,196
20230630,102500,2544102700,13970,13970,13970,13970,666
20230630,102400,2534798680,13970,13940,13970,13930,5105
20230630,102300,2463614750,13940,13970,13970,13940,399
20230630,102200,2458050480,13950,13950,13950,13940,8493
20230630,102100,2339575220,13960,13990,13990,13960,1780
20230630,102000,2314709400,13970,13970,13970,13970,192
20230630,101900,2312027160,14000,13970,14010,13970,315
20230630,101800,2307622910,14000,13970,14000,13970,850
20230630,101700,2295737160,13960,13960,13960,13960,423
20230630,101600,2289832080,13990,13960,13990,13960,115
20230630,101500,2288226640,13960,13970,13990,13960,607
20230630,101400,2279748710,13970,13970,13970,13960,424
20230630,101300,2273827720,13970,13960,13970,13960,669
20230630,101200,2264485960,13960,13970,13990,13960,935
20230630,101100,2251424740,13990,13990,13990,13990,792
20230630,101000,2240344660,13990,14000,14010,13990,628
20230630,100900,2231552080,14000,13990,14000,13990,1006
20230630,100800,2217472300,13990,14000,14020,13990,424
20230630,100700,2211536270,14020,13990,14020,13970,919
20230630,100600,2198675330,14000,14000,14010,14000,609
20230630,100500,2190147880,14010,13980,14010,13980,288
20230630,100400,2186120060,13980,14010,14020,13970,862
20230630,100300,2174045550,14010,14000,14010,13960,2005
20230630,100200,2145966560,14010,13940,14010,13940,990
20230630,100100,2132128040,13990,13930,14000,13930,1203
20230630,100000,2115314620,13930,13940,13960,13930,790
20230630,095900,2104308290,13930,13930,13940,13920,551
20230630,095800,2096634630,13950,13950,13950,13910,828
20230630,095700,2085102860,13950,13920,13950,13920,1300
20230630,095600,2066991050,13920,13910,13930,13900,1283
20230630,095500,2049146330,13900,13930,13940,13900,4741
20230630,095400,1983105800,13940,13950,13950,13930,1268
20230630,095300,1965422380,13950,13960,13960,13940,648
20230630,095200,1956384320,13980,14020,14020,13980,7180
20230630,095100,1855842690,14020,14030,14050,14010,1945
20230630,095000,1828558640,14020,13980,14050,13980,6632
20230630,094900,1735592450,13980,13920,13990,13910,3907
20230630,094800,1681066600,13910,13860,13910,13860,5180
20230630,094700,1609141460,13870,13890,13890,13860,6952
20230630,094600,1512704090,13880,13900,13900,13880,2007
20230630,094500,1484822160,13900,13900,13900,13890,1046
20230630,094400,1470286680,13890,13890,13900,13890,887
20230630,094300,1457961910,13890,13900,13900,13890,805
20230630,094200,1446775550,13900,13900,13910,13890,1265
20230630,094100,1429190610,13890,13880,13900,13880,1070
20230630,094000,1414337290,13890,13880,13890,13880,1231
20230630,093900,1397247840,13880,13830,13890,13830,7591
20230630,093800,1292110560,13840,13850,13850,13820,1735
20230630,093700,1268110300,13840,13900,13900,13830,9957
20230630,093600,1130078170,13900,13930,13930,13880,6684
20230630,093500,1037098370,13940,13940,13950,13940,2311
20230630,093400,1004882660,13940,13950,13950,13940,521
20230630,093300,997618840,13940,13950,13980,13940,1118
20230630,093200,982022040,13950,13950,13950,13950,143
20230630,093100,980027190,13940,13950,13950,13940,382
20230630,093000,974698400,13950,13950,13960,13950,1329
20230630,092900,956156940,13950,13920,13950,13910,1880
20230630,092800,929984950,13910,13910,13920,13910,372
20230630,092700,924810420,13920,13950,13950,13910,3067
20230630,092600,882106470,13960,13950,13960,13950,322
20230630,092500,877612390,13960,13990,14000,13960,4183
20230630,092400,819093060,13990,13960,13990,13960,2713
20230630,092300,781162850,13950,13950,13960,13950,894
20230630,092200,768691290,13950,13970,13970,13950,2244
20230630,092100,737367540,13960,13960,13960,13950,1512
20230630,092000,716264030,13970,13960,13970,13950,326
20230630,091900,711713670,13970,13940,13970,13940,539
20230630,091800,704191110,13950,13950,13960,13940,118
20230630,091700,702545000,13950,13960,13960,13950,67
20230630,091600,701610090,13950,13970,13970,13950,724
20230630,091500,691506170,13960,13960,13970,13960,373
20230630,091400,686298710,13970,13970,13970,13970,129
20230630,091300,684496580,13970,13960,13980,13960,1499
20230630,091200,663542300,13970,13970,13970,13970,246
20230630,091100,660105680,13970,14000,14000,13950,3231
20230630,091000,614962120,14020,14040,14040,14010,1172
20230630,090900,598531360,14040,14070,14070,14040,599
20230630,090800,590113390,14070,14080,14090,14070,901
20230630,090700,577427990,14080,14110,14120,14080,4908
20230630,090600,508267980,14120,14160,14160,14110,3714
20230630,090500,455793820,14160,14040,14170,14040,17978
20230630,090400,202284090,14040,14010,14040,14010,4872
20230630,090300,133982580,14010,13940,14010,13940,5389
20230630,090200,58657550,13940,13920,13950,13920,1701
20230630,090100,34963010,13920,13920,13920,13920,141
20230630,090000,33000290,13920,13870,13920,13870,2379