KissMeData/034220/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190700,17725323080,15760,15760,15760,15760,89275
20230630,190600,17725323080,15760,15760,15760,15760,0
20230630,190500,17725323080,15760,15760,15760,15760,0
20230630,190400,17725323080,15760,15760,15760,15760,0
20230630,190300,17725323080,15760,15760,15760,15760,0
20230630,190200,17725323080,15760,15760,15760,15760,0
20230630,190100,17725323080,15760,15760,15760,15760,0
20230630,190000,17725323080,15760,15760,15760,15760,0
20230630,185900,17725323080,15760,15760,15760,15760,0
20230630,185800,17725323080,15760,15760,15760,15760,0
20230630,185700,17725323080,15760,15760,15760,15760,0
20230630,185600,17725323080,15760,15760,15760,15760,0
20230630,185500,17725323080,15760,15760,15760,15760,0
20230630,185400,17725323080,15760,15760,15760,15760,0
20230630,185300,17725323080,15760,15760,15760,15760,0
20230630,185200,17725323080,15760,15760,15760,15760,0
20230630,185100,17725323080,15760,15760,15760,15760,0
20230630,185000,17725323080,15760,15760,15760,15760,0
20230630,184900,17725323080,15760,15760,15760,15760,0
20230630,184800,17725323080,15760,15760,15760,15760,0
20230630,184700,17725323080,15760,15760,15760,15760,0
20230630,184600,17725323080,15760,15760,15760,15760,0
20230630,184500,17725323080,15760,15760,15760,15760,0
20230630,184400,17725323080,15760,15760,15760,15760,0
20230630,184300,17725323080,15760,15760,15760,15760,0
20230630,184200,17725323080,15760,15760,15760,15760,0
20230630,184100,17725323080,15760,15760,15760,15760,0
20230630,184000,17725323080,15760,15760,15760,15760,0
20230630,183900,17725323080,15760,15760,15760,15760,0
20230630,183800,17725323080,15760,15760,15760,15760,0
20230630,183700,17725323080,15760,15760,15760,15760,89275
20230630,183600,17725323080,15760,15760,15760,15760,0
20230630,183500,17725323080,15760,15760,15760,15760,0
20230630,183400,17725323080,15760,15760,15760,15760,0
20230630,183300,17725323080,15760,15760,15760,15760,0
20230630,183200,17725323080,15760,15760,15760,15760,0
20230630,183100,17725323080,15760,15760,15760,15760,0
20230630,183000,17725323080,15760,15760,15760,15760,0
20230630,182900,17725323080,15760,15760,15760,15760,0
20230630,182800,17725323080,15760,15760,15760,15760,0
20230630,182700,17725323080,15760,15760,15760,15760,0
20230630,182600,17725323080,15760,15760,15760,15760,0
20230630,182500,17725323080,15760,15760,15760,15760,0
20230630,182400,17725323080,15760,15760,15760,15760,0
20230630,182300,17725323080,15760,15760,15760,15760,0
20230630,182200,17725323080,15760,15760,15760,15760,0
20230630,182100,17725323080,15760,15760,15760,15760,0
20230630,182000,17725323080,15760,15760,15760,15760,0
20230630,181900,17725323080,15760,15760,15760,15760,0
20230630,181800,17725323080,15760,15760,15760,15760,0
20230630,181700,17725323080,15760,15760,15760,15760,0
20230630,181600,17725323080,15760,15760,15760,15760,0
20230630,181500,17725323080,15760,15760,15760,15760,0
20230630,181400,17725323080,15760,15760,15760,15760,0
20230630,181300,17725323080,15760,15760,15760,15760,0
20230630,181200,17725323080,15760,15760,15760,15760,0
20230630,181100,17725323080,15760,15760,15760,15760,0
20230630,181000,17725323080,15760,15760,15760,15760,0
20230630,180900,17725323080,15760,15760,15760,15760,0
20230630,180800,17725323080,15760,15760,15760,15760,0
20230630,180700,17725323080,15760,15760,15760,15760,89275
20230630,180600,17725323080,15760,15760,15760,15760,0
20230630,180500,17725323080,15760,15760,15760,15760,0
20230630,180400,17725323080,15760,15760,15760,15760,0
20230630,180300,17725323080,15760,15760,15760,15760,0
20230630,180200,17725323080,15760,15760,15760,15760,0
20230630,180100,17725323080,15760,15760,15760,15760,0
20230630,180000,17725323080,15760,15760,15760,15760,0
20230630,175900,17725323080,15760,15760,15760,15760,0
20230630,175800,17725323080,15760,15760,15760,15760,0
20230630,175700,17725323080,15760,15760,15760,15760,0
20230630,175600,17725323080,15760,15760,15760,15760,0
20230630,175500,17725323080,15760,15760,15760,15760,0
20230630,175400,17725323080,15760,15760,15760,15760,0
20230630,175300,17725323080,15760,15760,15760,15760,0
20230630,175200,17725323080,15760,15760,15760,15760,0
20230630,175100,17725323080,15760,15760,15760,15760,0
20230630,175000,17725323080,15760,15760,15760,15760,0
20230630,174900,17725323080,15760,15760,15760,15760,0
20230630,174800,17725323080,15760,15760,15760,15760,0
20230630,174700,17725323080,15760,15760,15760,15760,0
20230630,174600,17725323080,15760,15760,15760,15760,0
20230630,174500,17725323080,15760,15760,15760,15760,0
20230630,174400,17725323080,15760,15760,15760,15760,0
20230630,174300,17725323080,15760,15760,15760,15760,0
20230630,174200,17725323080,15760,15760,15760,15760,0
20230630,174100,17725323080,15760,15760,15760,15760,0
20230630,174000,17725323080,15760,15760,15760,15760,0
20230630,173900,17725323080,15760,15760,15760,15760,0
20230630,173800,17725323080,15760,15760,15760,15760,0
20230630,173700,17725323080,15760,15760,15760,15760,89275
20230630,173600,17725323080,15760,15760,15760,15760,0
20230630,173500,17725323080,15760,15760,15760,15760,0
20230630,173400,17725323080,15760,15760,15760,15760,0
20230630,173300,17725323080,15760,15760,15760,15760,0
20230630,173200,17725323080,15760,15760,15760,15760,0
20230630,173100,17725323080,15760,15760,15760,15760,0
20230630,173000,17725323080,15760,15760,15760,15760,0
20230630,172900,17725323080,15760,15760,15760,15760,0
20230630,172800,17725323080,15760,15760,15760,15760,0
20230630,172700,17725323080,15760,15760,15760,15760,0
20230630,172600,17725323080,15760,15760,15760,15760,0
20230630,172500,17725323080,15760,15760,15760,15760,0
20230630,172400,17725323080,15760,15760,15760,15760,0
20230630,172300,17725323080,15760,15760,15760,15760,0
20230630,172200,17725323080,15760,15760,15760,15760,0
20230630,172100,17725323080,15760,15760,15760,15760,0
20230630,172000,17725323080,15760,15760,15760,15760,0
20230630,171900,17725323080,15760,15760,15760,15760,0
20230630,171800,17725323080,15760,15760,15760,15760,0
20230630,171700,17725323080,15760,15760,15760,15760,0
20230630,171600,17725323080,15760,15760,15760,15760,0
20230630,171500,17725323080,15760,15760,15760,15760,0
20230630,171400,17725323080,15760,15760,15760,15760,0
20230630,171300,17725323080,15760,15760,15760,15760,0
20230630,171200,17725323080,15760,15760,15760,15760,0
20230630,171100,17725323080,15760,15760,15760,15760,0
20230630,171000,17725323080,15760,15760,15760,15760,0
20230630,170900,17725323080,15760,15760,15760,15760,0
20230630,170800,17725323080,15760,15760,15760,15760,0
20230630,170700,17725323080,15760,15760,15760,15760,89275
20230630,170600,17725323080,15760,15760,15760,15760,0
20230630,170500,17725323080,15760,15760,15760,15760,0
20230630,170400,17725323080,15760,15760,15760,15760,0
20230630,170300,17725323080,15760,15760,15760,15760,0
20230630,170200,17725323080,15760,15760,15760,15760,0
20230630,170100,17725323080,15760,15760,15760,15760,0
20230630,170000,17725323080,15760,15760,15760,15760,0
20230630,165900,17725323080,15760,15760,15760,15760,0
20230630,165800,17725323080,15760,15760,15760,15760,0
20230630,165700,17725323080,15760,15760,15760,15760,0
20230630,165600,17725323080,15760,15760,15760,15760,0
20230630,165500,17725323080,15760,15760,15760,15760,0
20230630,165400,17725323080,15760,15760,15760,15760,0
20230630,165300,17725323080,15760,15760,15760,15760,0
20230630,165200,17725323080,15760,15760,15760,15760,0
20230630,165100,17725323080,15760,15760,15760,15760,0
20230630,165000,17725323080,15760,15760,15760,15760,0
20230630,164900,17725323080,15760,15760,15760,15760,0
20230630,164800,17725323080,15760,15760,15760,15760,0
20230630,164700,17725323080,15760,15760,15760,15760,0
20230630,164600,17725323080,15760,15760,15760,15760,0
20230630,164500,17725323080,15760,15760,15760,15760,0
20230630,164400,17725323080,15760,15760,15760,15760,0
20230630,164300,17725323080,15760,15760,15760,15760,0
20230630,164200,17725323080,15760,15760,15760,15760,0
20230630,164100,17725323080,15760,15760,15760,15760,0
20230630,164000,17725323080,15760,15760,15760,15760,0
20230630,163900,17725323080,15760,15760,15760,15760,0
20230630,163800,17725323080,15760,15760,15760,15760,0
20230630,163700,17725323080,15760,15760,15760,15760,89275
20230630,163600,17725323080,15760,15760,15760,15760,0
20230630,163500,17725323080,15760,15760,15760,15760,0
20230630,163400,17725323080,15760,15760,15760,15760,0
20230630,163300,17725323080,15760,15760,15760,15760,0
20230630,163200,17725323080,15760,15760,15760,15760,0
20230630,163100,17725323080,15760,15760,15760,15760,0
20230630,163000,17725323080,15760,15760,15760,15760,0
20230630,162900,17725323080,15760,15760,15760,15760,0
20230630,162800,17725323080,15760,15760,15760,15760,0
20230630,162700,17725323080,15760,15760,15760,15760,0
20230630,162600,17725323080,15760,15760,15760,15760,0
20230630,162500,17725323080,15760,15760,15760,15760,0
20230630,162400,17725323080,15760,15760,15760,15760,0
20230630,162300,17725323080,15760,15760,15760,15760,0
20230630,162200,17725323080,15760,15760,15760,15760,0
20230630,162100,17725323080,15760,15760,15760,15760,0
20230630,162000,17725323080,15760,15760,15760,15760,0
20230630,161900,17725323080,15760,15760,15760,15760,0
20230630,161800,17725323080,15760,15760,15760,15760,0
20230630,161700,17725323080,15760,15760,15760,15760,0
20230630,161600,17725323080,15760,15760,15760,15760,0
20230630,161500,17725323080,15760,15760,15760,15760,0
20230630,161400,17725323080,15760,15760,15760,15760,0
20230630,161300,17725323080,15760,15760,15760,15760,0
20230630,161200,17725323080,15760,15760,15760,15760,0
20230630,161100,17725323080,15760,15760,15760,15760,0
20230630,161000,17725323080,15760,15760,15760,15760,0
20230630,160900,17725323080,15760,15760,15760,15760,0
20230630,160800,17725323080,15760,15760,15760,15760,0
20230630,160700,17725323080,15760,15760,15760,15760,89275
20230630,160600,17725323080,15760,15760,15760,15760,0
20230630,160500,17725323080,15760,15760,15760,15760,0
20230630,160400,17725323080,15760,15760,15760,15760,0
20230630,160300,17725323080,15760,15760,15760,15760,0
20230630,160200,17725323080,15760,15760,15760,15760,0
20230630,160100,17725323080,15760,15760,15760,15760,0
20230630,160000,17725323080,15760,15760,15760,15760,0
20230630,155900,17725323080,15760,15760,15760,15760,0
20230630,155800,17725323080,15760,15760,15760,15760,0
20230630,155700,17725323080,15760,15760,15760,15760,0
20230630,155600,17725323080,15760,15760,15760,15760,0
20230630,155500,17725323080,15760,15760,15760,15760,0
20230630,155400,17725323080,15760,15760,15760,15760,0
20230630,155300,17725323080,15760,15760,15760,15760,0
20230630,155200,17725323080,15760,15760,15760,15760,0
20230630,155100,17725323080,15760,15760,15760,15760,0
20230630,155000,17725323080,15760,15760,15760,15760,0
20230630,154900,17725323080,15760,15760,15760,15760,0
20230630,154800,17725323080,15760,15760,15760,15760,0
20230630,154700,17725323080,15760,15760,15760,15760,0
20230630,154600,17725323080,15760,15760,15760,15760,0
20230630,154500,17725323080,15760,15760,15760,15760,0
20230630,154400,17725323080,15760,15760,15760,15760,0
20230630,154300,17725323080,15760,15760,15760,15760,0
20230630,154200,17725323080,15760,15760,15760,15760,0
20230630,154100,17725323080,15760,15760,15760,15760,0
20230630,154000,17725323080,15760,15760,15760,15760,0
20230630,153900,17725323080,15760,15760,15760,15760,0
20230630,153800,17725323080,15760,15760,15760,15760,0
20230630,153700,17725323080,15760,15760,15760,15760,89275
20230630,153600,17725323080,15760,15760,15760,15760,0
20230630,153500,17725323080,15760,15760,15760,15760,0
20230630,153400,17725323080,15760,15760,15760,15760,0
20230630,153300,17725323080,15760,15760,15760,15760,0
20230630,153200,17725323080,15760,15760,15760,15760,0
20230630,153100,17725323080,15760,15760,15760,15760,0
20230630,153000,17725323080,15760,15760,15760,15760,89275
20230630,152900,16318349080,15750,15750,15750,15750,0
20230630,152800,16318349080,15750,15750,15750,15750,0
20230630,152700,16318349080,15750,15750,15750,15750,0
20230630,152600,16318349080,15750,15750,15750,15750,0
20230630,152500,16318349080,15750,15750,15750,15750,0
20230630,152400,16318349080,15750,15750,15750,15750,0
20230630,152300,16318349080,15750,15750,15750,15750,0
20230630,152200,16318349080,15750,15750,15750,15750,0
20230630,152100,16318349080,15750,15750,15750,15750,0
20230630,152000,16318349080,15750,15750,15750,15750,0
20230630,151900,16318349080,15750,15730,15750,15720,9024
20230630,151800,16176312130,15730,15720,15740,15720,2728
20230630,151700,16133405590,15730,15730,15740,15730,5371
20230630,151600,16048899170,15740,15750,15760,15730,9170
20230630,151500,15904545140,15750,15730,15750,15720,14009
20230630,151400,15684157070,15730,15730,15740,15730,9013
20230630,151300,15542322520,15730,15740,15750,15730,2591
20230630,151200,15501557030,15740,15730,15760,15730,5656
20230630,151100,15412512640,15730,15730,15760,15730,10820
20230630,151000,15242201350,15730,15730,15740,15730,5423
20230630,150900,15156870800,15740,15740,15750,15730,7265
20230630,150800,15042543550,15730,15740,15740,15730,6834
20230630,150700,14935004050,15730,15740,15750,15720,7339
20230630,150600,14819543710,15730,15720,15750,15710,9654
20230630,150500,14667746770,15740,15750,15750,15730,6815
20230630,150400,14560486620,15740,15730,15760,15730,7983
20230630,150300,14434815330,15730,15760,15760,15730,2549
20230630,150200,14394694450,15750,15740,15760,15730,3831
20230630,150100,14334393280,15750,15740,15770,15740,5310
20230630,150000,14250758490,15740,15750,15750,15740,4187
20230630,145900,14184844830,15740,15770,15770,15740,3081
20230630,145800,14136319110,15770,15750,15770,15740,6007
20230630,145700,14041717740,15750,15750,15760,15750,3528
20230630,145600,13986145690,15760,15770,15780,15750,5730
20230630,145500,13895841660,15760,15770,15780,15760,6132
20230630,145400,13799161930,15770,15790,15790,15760,2907
20230630,145300,13753317140,15790,15770,15800,15770,5843
20230630,145200,13661113160,15770,15790,15800,15770,2447
20230630,145100,13622489870,15790,15820,15820,15790,5032
20230630,145000,13542919750,15830,15830,15840,15830,1815
20230630,144900,13514187640,15830,15860,15870,15830,13441
20230630,144800,13301069220,15860,15860,15870,15860,1425
20230630,144700,13278457470,15860,15860,15870,15850,6329
20230630,144600,13178066820,15860,15860,15870,15850,5623
20230630,144500,13088890450,15850,15850,15860,15850,1556
20230630,144400,13064224550,15860,15860,15860,15850,1101
20230630,144300,13046764340,15850,15860,15860,15850,728
20230630,144200,13035220930,15850,15860,15860,15850,654
20230630,144100,13024851190,15860,15860,15860,15850,709
20230630,144000,13013608860,15850,15860,15860,15850,1418
20230630,143900,12991122060,15850,15850,15860,15850,1077
20230630,143800,12974044180,15850,15850,15860,15840,2705
20230630,143700,12931175310,15850,15850,15850,15840,3871
20230630,143600,12869823810,15850,15840,15850,15840,3849
20230630,143500,12808839250,15840,15850,15860,15840,4817
20230630,143400,12732499790,15850,15840,15860,15840,4684
20230630,143300,12658271770,15850,15850,15850,15840,1413
20230630,143200,12635878090,15840,15820,15850,15820,9428
20230630,143100,12486597140,15830,15830,15830,15820,3341
20230630,143000,12433713400,15820,15820,15830,15820,650
20230630,142900,12423426670,15820,15820,15830,15820,534
20230630,142800,12414975920,15830,15830,15830,15820,1019
20230630,142700,12398848440,15830,15820,15830,15820,1262
20230630,142600,12378877900,15830,15830,15830,15820,893
20230630,142500,12364748270,15820,15800,15830,15800,6813
20230630,142400,12256983790,15810,15810,15810,15800,460
20230630,142300,12249712400,15800,15790,15810,15790,4047
20230630,142200,12185766720,15790,15810,15810,15790,6639
20230630,142100,12080828640,15810,15810,15820,15810,1263
20230630,142000,12060857460,15820,15810,15820,15810,656
20230630,141900,12050483470,15810,15810,15820,15810,779
20230630,141800,12038163480,15810,15820,15820,15810,1166
20230630,141700,12019723810,15810,15820,15820,15810,738
20230630,141600,12008051950,15810,15820,15820,15810,614
20230630,141500,11998342390,15810,15820,15820,15810,1205
20230630,141400,11979283170,15820,15820,15820,15810,604
20230630,141300,11969731200,15810,15820,15820,15810,529
20230630,141200,11961363520,15820,15810,15820,15810,909
20230630,141100,11946988190,15820,15810,15820,15810,556
20230630,141000,11938195940,15810,15810,15820,15810,2626
20230630,140900,11896672500,15810,15820,15820,15810,1352
20230630,140800,11875294690,15810,15820,15820,15810,468
20230630,140700,11867892640,15820,15820,15820,15810,2050
20230630,140600,11835477330,15810,15800,15820,15800,10648
20230630,140500,11667218070,15800,15800,15800,15790,1305
20230630,140400,11646601360,15790,15790,15800,15790,5207
20230630,140300,11564375560,15790,15780,15790,15780,382
20230630,140200,11558344970,15780,15780,15790,15780,173
20230630,140100,11555614980,15780,15790,15790,15780,176
20230630,140000,11552837680,15780,15780,15790,15780,369
20230630,135900,11547012120,15790,15790,15800,15770,3178
20230630,135800,11496839520,15790,15780,15800,15770,9208
20230630,135700,11351486610,15770,15780,15780,15770,148
20230630,135600,11349152050,15770,15780,15780,15770,167
20230630,135500,11346518380,15770,15770,15780,15770,368
20230630,135400,11340713720,15770,15780,15780,15770,537
20230630,135300,11332243680,15770,15780,15780,15770,267
20230630,135200,11328032190,15780,15770,15810,15770,3185
20230630,135100,11277733750,15780,15780,15780,15770,1136
20230630,135000,11259807770,15780,15780,15790,15780,529
20230630,134900,11251460050,15790,15790,15800,15780,1993
20230630,134800,11219972820,15790,15790,15800,15780,3625
20230630,134700,11162735550,15790,15770,15800,15770,2379
20230630,134600,11125189880,15770,15780,15780,15770,879
20230630,134500,11111320600,15780,15780,15780,15770,326
20230630,134400,11106178470,15770,15770,15780,15770,160
20230630,134300,11103654610,15770,15770,15770,15770,111
20230630,134200,11101904140,15780,15770,15780,15770,187
20230630,134100,11098955130,15770,15760,15790,15750,6591
20230630,134000,10995022930,15760,15750,15760,15750,199
20230630,133900,10991888480,15750,15740,15750,15740,1366
20230630,133800,10970376060,15740,15750,15750,15740,731
20230630,133700,10958865200,15760,15750,15760,15740,1785
20230630,133600,10930752230,15750,15740,15750,15740,1534
20230630,133500,10906594960,15740,15750,15750,15730,1588
20230630,133400,10881602230,15740,15740,15740,15730,6888
20230630,133300,10773196870,15740,15750,15750,15740,1906
20230630,133200,10743179900,15760,15760,15770,15760,2512
20230630,133100,10703588040,15760,15760,15760,15760,144
20230630,133000,10701318600,15760,15770,15770,15760,1362
20230630,132900,10679843480,15770,15760,15770,15760,317
20230630,132800,10674847550,15770,15760,15770,15760,1028
20230630,132700,10658646110,15760,15770,15780,15760,652
20230630,132600,10648366140,15770,15780,15790,15770,1477
20230630,132500,10625068570,15780,15790,15790,15770,1666
20230630,132400,10598779300,15780,15810,15810,15780,10449
20230630,132300,10433736950,15800,15810,15810,15800,426
20230630,132200,10427003890,15810,15810,15810,15800,756
20230630,132100,10415052190,15800,15800,15810,15800,679
20230630,132000,10404319430,15810,15800,15810,15800,1774
20230630,131900,10376273010,15810,15800,15810,15800,484
20230630,131800,10368623370,15800,15810,15810,15800,2010
20230630,131700,10336846770,15800,15800,15810,15790,7228
20230630,131600,10222643140,15790,15790,15800,15790,365
20230630,131500,10216879120,15800,15800,15800,15790,701
20230630,131400,10205809030,15790,15790,15800,15790,652
20230630,131300,10195510560,15800,15800,15800,15790,779
20230630,131200,10183206910,15800,15790,15800,15790,356
20230630,131100,10177584420,15790,15800,15800,15790,1500
20230630,131000,10153897970,15800,15790,15800,15790,534
20230630,130900,10145463130,15800,15800,15800,15790,947
20230630,130800,10130502310,15790,15800,15800,15790,331
20230630,130700,10125274440,15800,15790,15800,15790,741
20230630,130600,10113569380,15800,15790,15800,15790,927
20230630,130500,10098926170,15800,15800,15800,15790,450
20230630,130400,10091816890,15800,15790,15800,15790,533
20230630,130300,10083399340,15800,15790,15800,15790,1519
20230630,130200,10059402720,15800,15800,15800,15790,671
20230630,130100,10048802050,15790,15790,15800,15790,1748
20230630,130000,10021198470,15790,15800,15800,15790,269
20230630,125900,10016949380,15800,15790,15800,15790,239
20230630,125800,10013174920,15800,15790,15800,15790,676
20230630,125700,10002495580,15800,15790,15800,15790,1076
20230630,125600,9985495090,15800,15800,15800,15790,762
20230630,125500,9973459550,15790,15810,15820,15790,5607
20230630,125400,9884834090,15810,15800,15810,15800,5982
20230630,125300,9790307940,15800,15800,15800,15790,1923
20230630,125200,9759925050,15800,15790,15800,15790,813
20230630,125100,9747083180,15790,15790,15800,15790,2860
20230630,125000,9701923520,15790,15770,15790,15770,1924
20230630,124900,9671559230,15780,15780,15780,15770,411
20230630,124800,9665075380,15780,15770,15780,15770,321
20230630,124700,9660010150,15770,15770,15790,15770,792
20230630,124600,9647511490,15790,15780,15790,15770,2399
20230630,124500,9609656090,15780,15780,15780,15770,148
20230630,124400,9607321290,15770,15780,15790,15770,1308
20230630,124300,9586684010,15780,15760,15790,15760,6919
20230630,124200,9477540290,15770,15760,15770,15760,206
20230630,124100,9474292270,15760,15760,15770,15760,221
20230630,124000,9470809260,15770,15760,15770,15760,173
20230630,123900,9468082290,15760,15760,15760,15760,103
20230630,123800,9466459010,15760,15770,15770,15760,796
20230630,123700,9453912510,15760,15740,15760,15730,4666
20230630,123600,9380454160,15740,15740,15740,15730,333
20230630,123500,9375213370,15740,15740,15740,15730,523
20230630,123400,9366982890,15740,15730,15740,15730,1423
20230630,123300,9344586730,15730,15730,15730,15730,142
20230630,123200,9342353070,15730,15740,15740,15730,1190
20230630,123100,9323628480,15740,15720,15750,15720,7477
20230630,123000,9206035120,15720,15710,15720,15710,1936
20230630,122900,9175620130,15710,15730,15730,15710,5635
20230630,122800,9087041810,15720,15720,15730,15720,369
20230630,122700,9081238970,15730,15720,15730,15720,292
20230630,122600,9076646470,15730,15720,15730,15720,260
20230630,122500,9072558820,15720,15720,15730,15720,190
20230630,122400,9069571160,15730,15720,15730,15720,341
20230630,122300,9064210380,15720,15740,15750,15720,1008
20230630,122200,9048349600,15740,15730,15750,15730,3071
20230630,122100,9000026230,15730,15740,15740,15720,854
20230630,122000,8986587590,15740,15710,15740,15710,3152
20230630,121900,8937031420,15720,15720,15720,15710,217
20230630,121800,8933620460,15720,15720,15730,15720,1495
20230630,121700,8910117530,15720,15750,15750,15720,6701
20230630,121600,8804641110,15740,15720,15760,15710,3740
20230630,121500,8745803850,15720,15710,15720,15710,211
20230630,121400,8742488880,15720,15720,15730,15710,1164
20230630,121300,8724191570,15720,15700,15740,15700,2270
20230630,121200,8688513140,15710,15710,15710,15700,2058
20230630,121100,8656193880,15700,15720,15730,15700,2478
20230630,121000,8617255360,15730,15730,15740,15720,491
20230630,120900,8609531800,15730,15730,15740,15720,847
20230630,120800,8596208300,15730,15700,15750,15700,6230
20230630,120700,8498234190,15710,15700,15710,15690,431
20230630,120600,8491465860,15700,15700,15700,15700,422
20230630,120500,8484840460,15700,15710,15720,15690,896
20230630,120400,8470764500,15710,15680,15720,15680,6679
20230630,120300,8365908450,15690,15680,15690,15680,398
20230630,120200,8359666950,15680,15680,15690,15680,335
20230630,120100,8354411710,15680,15680,15690,15680,73
20230630,120000,8353267040,15690,15680,15690,15670,1352
20230630,115900,8332067900,15700,15650,15700,15650,7310
20230630,115800,8217469170,15650,15660,15660,15650,188
20230630,115700,8214525620,15660,15670,15680,15650,1307
20230630,115600,8194049530,15670,15670,15680,15670,546
20230630,115500,8185492160,15680,15670,15680,15660,1207
20230630,115400,8166577910,15670,15650,15690,15650,7090
20230630,115300,8055507730,15650,15650,15660,15650,334
20230630,115200,8050280580,15660,15660,15660,15650,446
20230630,115100,8043299850,15650,15650,15660,15650,519
20230630,115000,8035176900,15650,15650,15650,15630,746
20230630,114900,8023507050,15650,15640,15660,15630,7289
20230630,114800,7909432820,15640,15640,15650,15630,5771
20230630,114700,7819212660,15640,15610,15640,15610,3829
20230630,114600,7759400920,15620,15610,15620,15610,529
20230630,114500,7751141790,15610,15620,15620,15610,7559
20230630,114400,7633074780,15620,15610,15620,15610,2436
20230630,114300,7595027610,15620,15620,15620,15610,1175
20230630,114200,7576682220,15620,15620,15630,15610,2331
20230630,114100,7540273310,15630,15630,15630,15620,729
20230630,114000,7528885110,15630,15640,15640,15630,1283
20230630,113900,7508831350,15630,15650,15660,15630,1015
20230630,113800,7492953950,15650,15620,15660,15620,6110
20230630,113700,7397438250,15620,15620,15630,15620,2272
20230630,113600,7361948570,15620,15630,15630,15620,866
20230630,113500,7348416890,15620,15620,15630,15620,1417
20230630,113400,7326272370,15620,15630,15630,15620,1425
20230630,113300,7304002700,15630,15620,15640,15620,6039
20230630,113200,7209639060,15620,15620,15620,15610,2135
20230630,113100,7176293960,15620,15620,15630,15610,1597
20230630,113000,7151351340,15630,15610,15650,15610,6616
20230630,112900,7048008210,15610,15610,15630,15610,3520
20230630,112800,6993054130,15620,15630,15630,15610,5017
20230630,112700,6914687820,15620,15620,15630,15620,1273
20230630,112600,6894802200,15630,15620,15630,15620,1134
20230630,112500,6877086110,15620,15620,15630,15620,2983
20230630,112400,6830490540,15620,15650,15650,15610,1345
20230630,112300,6809480030,15620,15650,15650,15620,30946
20230630,112200,6325517640,15650,15660,15660,15650,2123
20230630,112100,6292286850,15660,15650,15670,15650,6697
20230630,112000,6187408090,15660,15680,15680,15650,10521
20230630,111900,6022574550,15680,15690,15690,15680,2245
20230630,111800,5987372820,15680,15700,15700,15680,5137
20230630,111700,5906749730,15700,15700,15710,15690,3061
20230630,111600,5858694980,15690,15700,15700,15690,3489
20230630,111500,5803930750,15690,15700,15710,15690,4208
20230630,111400,5737866240,15700,15710,15720,15700,15392
20230630,111300,5496088590,15710,15720,15730,15710,4122
20230630,111200,5431297850,15730,15720,15730,15720,1266
20230630,111100,5411394770,15730,15730,15740,15720,9905
20230630,111000,5255565990,15730,15730,15740,15730,555
20230630,110900,5246835360,15740,15740,15750,15740,3294
20230630,110800,5194983680,15740,15740,15740,15740,1825
20230630,110700,5166258180,15740,15750,15750,15740,3002
20230630,110600,5118991260,15750,15760,15760,15750,3827
20230630,110500,5058697450,15760,15760,15770,15760,1936
20230630,110400,5028183750,15770,15760,15790,15750,4876
20230630,110300,4951261230,15770,15760,15770,15750,1346
20230630,110200,4930047880,15760,15760,15780,15750,3130
20230630,110100,4880707690,15760,15770,15770,15750,1375
20230630,110000,4859032790,15770,15780,15780,15760,822
20230630,105900,4846070260,15770,15760,15790,15760,5954
20230630,105800,4752160450,15760,15760,15760,15760,872
20230630,105700,4738417730,15760,15770,15770,15760,412
20230630,105600,4731924100,15770,15760,15770,15760,581
20230630,105500,4722767060,15760,15760,15770,15750,784
20230630,105400,4710410410,15760,15760,15770,15760,2390
20230630,105300,4672726210,15770,15760,15770,15760,921
20230630,105200,4658209620,15770,15770,15770,15760,1340
20230630,105100,4637078330,15770,15770,15780,15770,517
20230630,105000,4628925070,15770,15780,15780,15770,2153
20230630,104900,4594955420,15780,15780,15780,15770,729
20230630,104800,4583456740,15780,15790,15790,15780,2085
20230630,104700,4550555410,15780,15790,15790,15780,590
20230630,104600,4541241140,15790,15790,15800,15790,5444
20230630,104500,4455250840,15790,15790,15800,15790,624
20230630,104400,4445396970,15790,15800,15800,15790,568
20230630,104300,4436427340,15800,15800,15800,15790,1024
20230630,104200,4420251700,15800,15780,15800,15780,3195
20230630,104100,4369797380,15780,15790,15790,15780,649
20230630,104000,4359553660,15780,15770,15790,15770,899
20230630,103900,4345368040,15780,15770,15780,15770,804
20230630,103800,4332686520,15760,15730,15760,15720,3880
20230630,103700,4271622030,15730,15730,15740,15720,2647
20230630,103600,4229987010,15730,15720,15730,15720,765
20230630,103500,4217960190,15730,15720,15730,15720,1422
20230630,103400,4195606340,15720,15720,15730,15720,851
20230630,103300,4182221160,15720,15720,15730,15720,1132
20230630,103200,4164422580,15730,15740,15740,15730,5283
20230630,103100,4081318500,15740,15730,15740,15730,1533
20230630,103000,4057192690,15730,15750,15760,15730,12842
20230630,102900,3855008430,15750,15760,15760,15750,1071
20230630,102800,3838134350,15750,15760,15760,15750,312
20230630,102700,3833219370,15750,15770,15770,15750,1753
20230630,102600,3805587340,15770,15770,15790,15770,1307
20230630,102500,3784965200,15780,15760,15780,15760,1960
20230630,102400,3754058600,15760,15760,15770,15760,2620
20230630,102300,3712766500,15760,15760,15770,15750,2910
20230630,102200,3666902740,15760,15760,15760,15750,323
20230630,102100,3661812360,15760,15760,15760,15750,464
20230630,102000,3654503190,15750,15770,15770,15750,777
20230630,101900,3642255460,15750,15760,15760,15750,1177
20230630,101800,3623710290,15760,15770,15770,15750,1393
20230630,101700,3601753600,15770,15780,15780,15760,416
20230630,101600,3595193260,15780,15780,15780,15760,1305
20230630,101500,3574610120,15790,15790,15790,15770,994
20230630,101400,3558921540,15800,15780,15800,15770,3330
20230630,101300,3506363570,15780,15770,15790,15760,2393
20230630,101200,3468619020,15760,15760,15760,15750,1682
20230630,101100,3442113800,15760,15750,15760,15750,1890
20230630,101000,3412330400,15770,15770,15770,15760,2168
20230630,100900,3378160700,15770,15760,15770,15760,858
20230630,100800,3364637040,15760,15780,15780,15760,883
20230630,100700,3350711890,15780,15780,15780,15770,2559
20230630,100600,3310337810,15770,15770,15780,15770,1200
20230630,100500,3291408210,15780,15780,15780,15770,3692
20230630,100400,3233162160,15780,15790,15790,15780,331
20230630,100300,3227938870,15790,15790,15800,15770,2364
20230630,100200,3190611440,15800,15780,15800,15770,4894
20230630,100100,3113347650,15780,15770,15780,15770,4921
20230630,100000,3035731960,15770,15740,15770,15740,8988
20230630,095900,2894108880,15740,15750,15750,15740,363
20230630,095800,2888391880,15740,15750,15750,15740,351
20230630,095700,2882867120,15750,15750,15750,15740,583
20230630,095600,2873684890,15740,15740,15740,15730,4503
20230630,095500,2802811520,15730,15730,15730,15730,729
20230630,095400,2791344350,15730,15710,15740,15700,7673
20230630,095300,2670645010,15710,15700,15710,15700,836
20230630,095200,2657514910,15710,15710,15710,15680,7285
20230630,095100,2543161380,15710,15710,15720,15700,2205
20230630,095000,2508523780,15720,15720,15720,15710,1140
20230630,094900,2490613260,15720,15730,15730,15710,4783
20230630,094800,2415438980,15730,15730,15730,15720,131
20230630,094700,2413378550,15730,15730,15730,15730,152
20230630,094600,2410987590,15730,15720,15730,15720,624
20230630,094500,2401177020,15720,15730,15730,15710,3214
20230630,094400,2350659680,15730,15730,15730,15720,1099
20230630,094300,2333373310,15720,15740,15750,15720,6248
20230630,094200,2235049750,15740,15740,15740,15740,1513
20230630,094100,2211235130,15740,15740,15740,15710,6774
20230630,094000,2104715850,15740,15740,15750,15730,2726
20230630,093900,2061814960,15740,15750,15750,15730,1722
20230630,093800,2034709490,15750,15750,15750,15740,433
20230630,093700,2027892100,15750,15750,15750,15740,2932
20230630,093600,1981731840,15750,15750,15750,15740,355
20230630,093500,1976143280,15750,15750,15750,15730,1452
20230630,093400,1953289370,15740,15740,15760,15730,4107
20230630,093300,1888629060,15740,15730,15740,15730,1449
20230630,093200,1865829730,15730,15730,15730,15710,1849
20230630,093100,1836763400,15720,15720,15720,15700,2435
20230630,093000,1798487300,15720,15740,15740,15700,4637
20230630,092900,1725593860,15740,15730,15750,15730,1596
20230630,092800,1700479140,15740,15770,15770,15730,2400
20230630,092700,1662684010,15770,15750,15770,15730,4265
20230630,092600,1595532100,15750,15760,15760,15750,1196
20230630,092500,1576694130,15750,15750,15760,15730,1784
20230630,092400,1548610410,15740,15730,15740,15730,1551
20230630,092300,1524207860,15730,15760,15760,15730,2133
20230630,092200,1490616910,15750,15740,15750,15730,3206
20230630,092100,1440147320,15750,15740,15750,15730,3598
20230630,092000,1383516570,15740,15760,15760,15730,7448
20230630,091900,1266265450,15760,15760,15790,15750,4173
20230630,091800,1200486410,15760,15740,15760,15730,1999
20230630,091700,1169014070,15740,15720,15740,15720,2465
20230630,091600,1130249860,15720,15680,15720,15680,3752
20230630,091500,1071344080,15670,15660,15670,15650,1871
20230630,091400,1042042660,15660,15660,15660,15650,532
20230630,091300,1033711740,15650,15660,15660,15650,1396
20230630,091200,1011854370,15660,15660,15670,15650,2207
20230630,091100,977302320,15670,15670,15670,15650,3248
20230630,091000,926424040,15680,15690,15690,15670,909
20230630,090900,912172240,15660,15730,15730,15660,3824
20230630,090800,852205390,15730,15710,15750,15680,4083
20230630,090700,788074240,15720,15680,15740,15670,3891
20230630,090600,726932860,15680,15690,15690,15660,3587
20230630,090500,670712060,15690,15730,15730,15690,12680
20230630,090400,471551330,15730,15760,15790,15730,5577
20230630,090300,383703320,15750,15730,15800,15720,6232
20230630,090200,285593980,15730,15760,15760,15720,3885
20230630,090100,224467070,15760,15820,15830,15730,9514
20230630,090000,74410490,15820,15800,15820,15800,4709