KissMeData/088980/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,9265729710,12700,12700,12700,12700,11472
20230630,194000,9265729710,12700,12700,12700,12700,0
20230630,193900,9265729710,12700,12700,12700,12700,0
20230630,193800,9265729710,12700,12700,12700,12700,0
20230630,193700,9265729710,12700,12700,12700,12700,0
20230630,193600,9265729710,12700,12700,12700,12700,0
20230630,193500,9265729710,12700,12700,12700,12700,0
20230630,193400,9265729710,12700,12700,12700,12700,0
20230630,193300,9265729710,12700,12700,12700,12700,0
20230630,193200,9265729710,12700,12700,12700,12700,0
20230630,193100,9265729710,12700,12700,12700,12700,0
20230630,193000,9265729710,12700,12700,12700,12700,0
20230630,192900,9265729710,12700,12700,12700,12700,0
20230630,192800,9265729710,12700,12700,12700,12700,0
20230630,192700,9265729710,12700,12700,12700,12700,0
20230630,192600,9265729710,12700,12700,12700,12700,0
20230630,192500,9265729710,12700,12700,12700,12700,0
20230630,192400,9265729710,12700,12700,12700,12700,0
20230630,192300,9265729710,12700,12700,12700,12700,0
20230630,192200,9265729710,12700,12700,12700,12700,0
20230630,192100,9265729710,12700,12700,12700,12700,0
20230630,192000,9265729710,12700,12700,12700,12700,0
20230630,191900,9265729710,12700,12700,12700,12700,0
20230630,191800,9265729710,12700,12700,12700,12700,0
20230630,191700,9265729710,12700,12700,12700,12700,0
20230630,191600,9265729710,12700,12700,12700,12700,0
20230630,191500,9265729710,12700,12700,12700,12700,0
20230630,191400,9265729710,12700,12700,12700,12700,0
20230630,191300,9265729710,12700,12700,12700,12700,0
20230630,191200,9265729710,12700,12700,12700,12700,0
20230630,191100,9265729710,12700,12700,12700,12700,11472
20230630,191000,9265729710,12700,12700,12700,12700,0
20230630,190900,9265729710,12700,12700,12700,12700,0
20230630,190800,9265729710,12700,12700,12700,12700,0
20230630,190700,9265729710,12700,12700,12700,12700,0
20230630,190600,9265729710,12700,12700,12700,12700,0
20230630,190500,9265729710,12700,12700,12700,12700,0
20230630,190400,9265729710,12700,12700,12700,12700,0
20230630,190300,9265729710,12700,12700,12700,12700,0
20230630,190200,9265729710,12700,12700,12700,12700,0
20230630,190100,9265729710,12700,12700,12700,12700,0
20230630,190000,9265729710,12700,12700,12700,12700,0
20230630,185900,9265729710,12700,12700,12700,12700,0
20230630,185800,9265729710,12700,12700,12700,12700,0
20230630,185700,9265729710,12700,12700,12700,12700,0
20230630,185600,9265729710,12700,12700,12700,12700,0
20230630,185500,9265729710,12700,12700,12700,12700,0
20230630,185400,9265729710,12700,12700,12700,12700,0
20230630,185300,9265729710,12700,12700,12700,12700,0
20230630,185200,9265729710,12700,12700,12700,12700,0
20230630,185100,9265729710,12700,12700,12700,12700,0
20230630,185000,9265729710,12700,12700,12700,12700,0
20230630,184900,9265729710,12700,12700,12700,12700,0
20230630,184800,9265729710,12700,12700,12700,12700,0
20230630,184700,9265729710,12700,12700,12700,12700,0
20230630,184600,9265729710,12700,12700,12700,12700,0
20230630,184500,9265729710,12700,12700,12700,12700,0
20230630,184400,9265729710,12700,12700,12700,12700,0
20230630,184300,9265729710,12700,12700,12700,12700,0
20230630,184200,9265729710,12700,12700,12700,12700,0
20230630,184100,9265729710,12700,12700,12700,12700,11472
20230630,184000,9265729710,12700,12700,12700,12700,0
20230630,183900,9265729710,12700,12700,12700,12700,0
20230630,183800,9265729710,12700,12700,12700,12700,0
20230630,183700,9265729710,12700,12700,12700,12700,0
20230630,183600,9265729710,12700,12700,12700,12700,0
20230630,183500,9265729710,12700,12700,12700,12700,0
20230630,183400,9265729710,12700,12700,12700,12700,0
20230630,183300,9265729710,12700,12700,12700,12700,0
20230630,183200,9265729710,12700,12700,12700,12700,0
20230630,183100,9265729710,12700,12700,12700,12700,0
20230630,183000,9265729710,12700,12700,12700,12700,0
20230630,182900,9265729710,12700,12700,12700,12700,0
20230630,182800,9265729710,12700,12700,12700,12700,0
20230630,182700,9265729710,12700,12700,12700,12700,0
20230630,182600,9265729710,12700,12700,12700,12700,0
20230630,182500,9265729710,12700,12700,12700,12700,0
20230630,182400,9265729710,12700,12700,12700,12700,0
20230630,182300,9265729710,12700,12700,12700,12700,0
20230630,182200,9265729710,12700,12700,12700,12700,0
20230630,182100,9265729710,12700,12700,12700,12700,0
20230630,182000,9265729710,12700,12700,12700,12700,0
20230630,181900,9265729710,12700,12700,12700,12700,0
20230630,181800,9265729710,12700,12700,12700,12700,0
20230630,181700,9265729710,12700,12700,12700,12700,0
20230630,181600,9265729710,12700,12700,12700,12700,0
20230630,181500,9265729710,12700,12700,12700,12700,0
20230630,181400,9265729710,12700,12700,12700,12700,0
20230630,181300,9265729710,12700,12700,12700,12700,0
20230630,181200,9265729710,12700,12700,12700,12700,0
20230630,181100,9265729710,12700,12700,12700,12700,11472
20230630,181000,9265729710,12700,12700,12700,12700,0
20230630,180900,9265729710,12700,12700,12700,12700,0
20230630,180800,9265729710,12700,12700,12700,12700,0
20230630,180700,9265729710,12700,12700,12700,12700,0
20230630,180600,9265729710,12700,12700,12700,12700,0
20230630,180500,9265729710,12700,12700,12700,12700,0
20230630,180400,9265729710,12700,12700,12700,12700,0
20230630,180300,9265729710,12700,12700,12700,12700,0
20230630,180200,9265729710,12700,12700,12700,12700,0
20230630,180100,9265729710,12700,12700,12700,12700,0
20230630,180000,9265729710,12700,12700,12700,12700,0
20230630,175900,9265729710,12700,12700,12700,12700,0
20230630,175800,9265729710,12700,12700,12700,12700,0
20230630,175700,9265729710,12700,12700,12700,12700,0
20230630,175600,9265729710,12700,12700,12700,12700,0
20230630,175500,9265729710,12700,12700,12700,12700,0
20230630,175400,9265729710,12700,12700,12700,12700,0
20230630,175300,9265729710,12700,12700,12700,12700,0
20230630,175200,9265729710,12700,12700,12700,12700,0
20230630,175100,9265729710,12700,12700,12700,12700,0
20230630,175000,9265729710,12700,12700,12700,12700,0
20230630,174900,9265729710,12700,12700,12700,12700,0
20230630,174800,9265729710,12700,12700,12700,12700,0
20230630,174700,9265729710,12700,12700,12700,12700,0
20230630,174600,9265729710,12700,12700,12700,12700,0
20230630,174500,9265729710,12700,12700,12700,12700,0
20230630,174400,9265729710,12700,12700,12700,12700,0
20230630,174300,9265729710,12700,12700,12700,12700,0
20230630,174200,9265729710,12700,12700,12700,12700,0
20230630,174100,9265729710,12700,12700,12700,12700,11472
20230630,174000,9265729710,12700,12700,12700,12700,0
20230630,173900,9265729710,12700,12700,12700,12700,0
20230630,173800,9265729710,12700,12700,12700,12700,0
20230630,173700,9265729710,12700,12700,12700,12700,0
20230630,173600,9265729710,12700,12700,12700,12700,0
20230630,173500,9265729710,12700,12700,12700,12700,0
20230630,173400,9265729710,12700,12700,12700,12700,0
20230630,173300,9265729710,12700,12700,12700,12700,0
20230630,173200,9265729710,12700,12700,12700,12700,0
20230630,173100,9265729710,12700,12700,12700,12700,0
20230630,173000,9265729710,12700,12700,12700,12700,0
20230630,172900,9265729710,12700,12700,12700,12700,0
20230630,172800,9265729710,12700,12700,12700,12700,0
20230630,172700,9265729710,12700,12700,12700,12700,0
20230630,172600,9265729710,12700,12700,12700,12700,0
20230630,172500,9265729710,12700,12700,12700,12700,0
20230630,172400,9265729710,12700,12700,12700,12700,0
20230630,172300,9265729710,12700,12700,12700,12700,0
20230630,172200,9265729710,12700,12700,12700,12700,0
20230630,172100,9265729710,12700,12700,12700,12700,0
20230630,172000,9265729710,12700,12700,12700,12700,0
20230630,171900,9265729710,12700,12700,12700,12700,0
20230630,171800,9265729710,12700,12700,12700,12700,0
20230630,171700,9265729710,12700,12700,12700,12700,0
20230630,171600,9265729710,12700,12700,12700,12700,0
20230630,171500,9265729710,12700,12700,12700,12700,0
20230630,171400,9265729710,12700,12700,12700,12700,0
20230630,171300,9265729710,12700,12700,12700,12700,0
20230630,171200,9265729710,12700,12700,12700,12700,0
20230630,171100,9265729710,12700,12700,12700,12700,11472
20230630,171000,9265729710,12700,12700,12700,12700,0
20230630,170900,9265729710,12700,12700,12700,12700,0
20230630,170800,9265729710,12700,12700,12700,12700,0
20230630,170700,9265729710,12700,12700,12700,12700,0
20230630,170600,9265729710,12700,12700,12700,12700,0
20230630,170500,9265729710,12700,12700,12700,12700,0
20230630,170400,9265729710,12700,12700,12700,12700,0
20230630,170300,9265729710,12700,12700,12700,12700,0
20230630,170200,9265729710,12700,12700,12700,12700,0
20230630,170100,9265729710,12700,12700,12700,12700,0
20230630,170000,9265729710,12700,12700,12700,12700,0
20230630,165900,9265729710,12700,12700,12700,12700,0
20230630,165800,9265729710,12700,12700,12700,12700,0
20230630,165700,9265729710,12700,12700,12700,12700,0
20230630,165600,9265729710,12700,12700,12700,12700,0
20230630,165500,9265729710,12700,12700,12700,12700,0
20230630,165400,9265729710,12700,12700,12700,12700,0
20230630,165300,9265729710,12700,12700,12700,12700,0
20230630,165200,9265729710,12700,12700,12700,12700,0
20230630,165100,9265729710,12700,12700,12700,12700,0
20230630,165000,9265729710,12700,12700,12700,12700,0
20230630,164900,9265729710,12700,12700,12700,12700,0
20230630,164800,9265729710,12700,12700,12700,12700,0
20230630,164700,9265729710,12700,12700,12700,12700,0
20230630,164600,9265729710,12700,12700,12700,12700,0
20230630,164500,9265729710,12700,12700,12700,12700,0
20230630,164400,9265729710,12700,12700,12700,12700,0
20230630,164300,9265729710,12700,12700,12700,12700,0
20230630,164200,9265729710,12700,12700,12700,12700,0
20230630,164100,9265729710,12700,12700,12700,12700,11472
20230630,164000,9265729710,12700,12700,12700,12700,0
20230630,163900,9265729710,12700,12700,12700,12700,0
20230630,163800,9265729710,12700,12700,12700,12700,0
20230630,163700,9265729710,12700,12700,12700,12700,0
20230630,163600,9265729710,12700,12700,12700,12700,0
20230630,163500,9265729710,12700,12700,12700,12700,0
20230630,163400,9265729710,12700,12700,12700,12700,0
20230630,163300,9265729710,12700,12700,12700,12700,0
20230630,163200,9265729710,12700,12700,12700,12700,0
20230630,163100,9265729710,12700,12700,12700,12700,0
20230630,163000,9265729710,12700,12700,12700,12700,0
20230630,162900,9265729710,12700,12700,12700,12700,0
20230630,162800,9265729710,12700,12700,12700,12700,0
20230630,162700,9265729710,12700,12700,12700,12700,0
20230630,162600,9265729710,12700,12700,12700,12700,0
20230630,162500,9265729710,12700,12700,12700,12700,0
20230630,162400,9265729710,12700,12700,12700,12700,0
20230630,162300,9265729710,12700,12700,12700,12700,0
20230630,162200,9265729710,12700,12700,12700,12700,0
20230630,162100,9265729710,12700,12700,12700,12700,0
20230630,162000,9265729710,12700,12700,12700,12700,0
20230630,161900,9265729710,12700,12700,12700,12700,0
20230630,161800,9265729710,12700,12700,12700,12700,0
20230630,161700,9265729710,12700,12700,12700,12700,0
20230630,161600,9265729710,12700,12700,12700,12700,0
20230630,161500,9265729710,12700,12700,12700,12700,0
20230630,161400,9265729710,12700,12700,12700,12700,0
20230630,161300,9265729710,12700,12700,12700,12700,0
20230630,161200,9265729710,12700,12700,12700,12700,0
20230630,161100,9265729710,12700,12700,12700,12700,11472
20230630,161000,9265729710,12700,12700,12700,12700,0
20230630,160900,9265729710,12700,12700,12700,12700,0
20230630,160800,9265729710,12700,12700,12700,12700,0
20230630,160700,9265729710,12700,12700,12700,12700,0
20230630,160600,9265729710,12700,12700,12700,12700,0
20230630,160500,9265729710,12700,12700,12700,12700,0
20230630,160400,9265729710,12700,12700,12700,12700,0
20230630,160300,9265729710,12700,12700,12700,12700,0
20230630,160200,9265729710,12700,12700,12700,12700,0
20230630,160100,9265729710,12700,12700,12700,12700,0
20230630,160000,9265729710,12700,12700,12700,12700,0
20230630,155900,9265729710,12700,12700,12700,12700,0
20230630,155800,9265729710,12700,12700,12700,12700,0
20230630,155700,9265729710,12700,12700,12700,12700,0
20230630,155600,9265729710,12700,12700,12700,12700,0
20230630,155500,9265729710,12700,12700,12700,12700,0
20230630,155400,9265729710,12700,12700,12700,12700,0
20230630,155300,9265729710,12700,12700,12700,12700,0
20230630,155200,9265729710,12700,12700,12700,12700,0
20230630,155100,9265729710,12700,12700,12700,12700,0
20230630,155000,9265729710,12700,12700,12700,12700,0
20230630,154900,9265729710,12700,12700,12700,12700,0
20230630,154800,9265729710,12700,12700,12700,12700,0
20230630,154700,9265729710,12700,12700,12700,12700,0
20230630,154600,9265729710,12700,12700,12700,12700,0
20230630,154500,9265729710,12700,12700,12700,12700,0
20230630,154400,9265729710,12700,12700,12700,12700,0
20230630,154300,9265729710,12700,12700,12700,12700,0
20230630,154200,9265729710,12700,12700,12700,12700,0
20230630,154100,9265729710,12700,12700,12700,12700,11472
20230630,154000,9265729710,12700,12700,12700,12700,0
20230630,153900,9265729710,12700,12700,12700,12700,0
20230630,153800,9265729710,12700,12700,12700,12700,0
20230630,153700,9265729710,12700,12700,12700,12700,0
20230630,153600,9265729710,12700,12700,12700,12700,0
20230630,153500,9265729710,12700,12700,12700,12700,0
20230630,153400,9265729710,12700,12700,12700,12700,0
20230630,153300,9265729710,12700,12700,12700,12700,0
20230630,153200,9265729710,12700,12700,12700,12700,0
20230630,153100,9265729710,12700,12700,12700,12700,0
20230630,153000,9265729710,12700,12700,12700,12700,11472
20230630,152900,9120035310,12700,12700,12700,12700,0
20230630,152800,9120035310,12700,12700,12700,12700,0
20230630,152700,9120035310,12700,12700,12700,12700,0
20230630,152600,9120035310,12700,12700,12700,12700,0
20230630,152500,9120035310,12700,12700,12700,12700,0
20230630,152400,9120035310,12700,12700,12700,12700,0
20230630,152300,9120035310,12700,12700,12700,12700,0
20230630,152200,9120035310,12700,12700,12700,12700,0
20230630,152100,9120035310,12700,12700,12700,12700,0
20230630,152000,9120035310,12700,12700,12700,12700,0
20230630,151900,9120035310,12700,12710,12720,12700,491
20230630,151800,9113796400,12710,12710,12720,12700,3712
20230630,151700,9066637110,12710,12700,12720,12700,1218
20230630,151600,9051157170,12710,12710,12710,12700,1619
20230630,151500,9030583640,12700,12710,12710,12700,861
20230630,151400,9019643050,12710,12710,12710,12700,1068
20230630,151300,9006074260,12710,12710,12710,12700,803
20230630,151200,8995870050,12710,12720,12720,12710,1531
20230630,151100,8976403860,12710,12710,12720,12710,826
20230630,151000,8965903070,12710,12720,12720,12710,722
20230630,150900,8956723420,12710,12710,12720,12710,4467
20230630,150800,8899942510,12710,12720,12720,12710,600
20230630,150700,8892314710,12720,12710,12720,12710,818
20230630,150600,8881915170,12720,12720,12720,12710,780
20230630,150500,8871994020,12720,12720,12720,12710,994
20230630,150400,8859353170,12710,12720,12720,12710,939
20230630,150300,8847413030,12720,12720,12720,12710,1840
20230630,150200,8824025780,12720,12710,12720,12710,506
20230630,150100,8817593720,12720,12710,12720,12710,217
20230630,150000,8814834980,12710,12720,12730,12710,4194
20230630,145900,8761525680,12730,12720,12730,12710,1692
20230630,145800,8740004850,12720,12720,12720,12710,491
20230630,145700,8733762580,12710,12720,12720,12710,753
20230630,145600,8724186830,12720,12720,12720,12710,525
20230630,145500,8717510600,12710,12720,12720,12710,858
20230630,145400,8706601420,12720,12720,12720,12710,1208
20230630,145300,8691237600,12720,12720,12720,12710,996
20230630,145200,8678572560,12720,12720,12720,12710,1149
20230630,145100,8663961230,12720,12720,12720,12710,736
20230630,145000,8654600310,12720,12720,12720,12710,1502
20230630,144900,8635503280,12720,12710,12720,12710,1116
20230630,144800,8621310710,12720,12720,12720,12710,1825
20230630,144700,8598098740,12710,12720,12720,12710,3493
20230630,144600,8553675190,12720,12710,12720,12710,991
20230630,144500,8541073500,12720,12710,12720,12710,1352
20230630,144400,8523884980,12720,12710,12720,12710,944
20230630,144300,8511883210,12710,12720,12720,12710,1051
20230630,144200,8498521150,12720,12720,12720,12710,3620
20230630,144100,8452499880,12720,12720,12720,12710,721
20230630,144000,8443333880,12720,12720,12720,12710,1666
20230630,143900,8422149700,12720,12720,12720,12710,1090
20230630,143800,8408293910,12710,12720,12720,12710,852
20230630,143700,8397463280,12720,12710,12720,12710,767
20230630,143600,8387711440,12720,12720,12720,12710,2053
20230630,143500,8361607080,12720,12720,12720,12710,442
20230630,143400,8355985290,12710,12720,12720,12710,1069
20230630,143300,8342394440,12710,12720,12720,12710,972
20230630,143200,8330033260,12720,12710,12720,12710,955
20230630,143100,8317892660,12710,12700,12710,12700,6653
20230630,143000,8233343330,12700,12710,12710,12700,1157
20230630,142900,8218641550,12700,12700,12710,12700,1272
20230630,142800,8202482330,12700,12710,12710,12700,680
20230630,142700,8193842480,12710,12710,12710,12700,960
20230630,142600,8181647820,12710,12710,12710,12700,560
20230630,142500,8174534190,12700,12700,12710,12700,4445
20230630,142400,8118052350,12700,12700,12710,12700,2892
20230630,142300,8081320980,12700,12710,12710,12700,2641
20230630,142200,8047772110,12710,12710,12710,12700,1032
20230630,142100,8034657600,12710,12720,12720,12710,595
20230630,142000,8027094160,12720,12710,12720,12700,505
20230630,141900,8020675250,12720,12710,12720,12700,1462
20230630,141800,8002095240,12710,12710,12720,12700,1275
20230630,141700,7985891310,12710,12720,12720,12700,941
20230630,141600,7973932180,12720,12720,12720,12710,510
20230630,141500,7967448950,12710,12720,12720,12700,6910
20230630,141400,7879658390,12720,12710,12720,12710,412
20230630,141300,7874420500,12710,12710,12720,12710,443
20230630,141200,7868787700,12710,12720,12720,12710,820
20230630,141100,7858363950,12710,12710,12710,12700,1230
20230630,141000,7842736210,12710,12710,12710,12700,693
20230630,140900,7833930180,12710,12700,12710,12700,857
20230630,140800,7823042420,12710,12710,12710,12700,746
20230630,140700,7813564710,12710,12710,12710,12700,1558
20230630,140600,7793766350,12710,12710,12710,12700,1335
20230630,140500,7776806740,12710,12710,12710,12700,1147
20230630,140400,7762234650,12700,12700,12710,12700,2919
20230630,140300,7725156270,12700,12710,12710,12700,991
20230630,140200,7712563550,12700,12730,12730,12700,60822
20230630,140100,6940003090,12720,12710,12720,12710,1896
20230630,140000,6915894670,12720,12720,12720,12710,1352
20230630,135900,6898700940,12720,12710,12720,12710,935
20230630,135800,6886816410,12720,12700,12720,12700,907
20230630,135700,6875283920,12710,12720,12720,12700,5936
20230630,135600,6799831310,12720,12720,12720,12710,629
20230630,135500,6791834120,12720,12720,12720,12710,671
20230630,135400,6783304280,12720,12710,12720,12710,346
20230630,135300,6778905970,12720,12710,12720,12700,1428
20230630,135200,6760756370,12710,12710,12710,12700,1990
20230630,135100,6735471730,12710,12700,12710,12700,1051
20230630,135000,6722119430,12710,12710,12710,12700,2221
20230630,134900,6693906770,12710,12710,12710,12700,5064
20230630,134800,6629585190,12710,12700,12710,12700,1096
20230630,134700,6615657820,12700,12700,12710,12700,653
20230630,134600,6607362090,12710,12710,12710,12700,813
20230630,134500,6597031630,12710,12710,12710,12700,751
20230630,134400,6587490480,12700,12710,12710,12700,3876
20230630,134300,6538230530,12710,12710,12710,12700,651
20230630,134200,6529959840,12700,12710,12710,12700,726
20230630,134100,6520737350,12700,12710,12710,12700,3149
20230630,134000,6480738190,12710,12700,12710,12700,1241
20230630,133900,6464971770,12710,12710,12710,12700,6193
20230630,133800,6386310990,12710,12710,12720,12700,653
20230630,133700,6378014310,12710,12720,12720,12700,1593
20230630,133600,6357766820,12720,12720,12720,12700,7010
20230630,133500,6268693060,12710,12720,12720,12710,13879
20230630,133400,6092286510,12720,12710,12720,12710,785
20230630,133300,6082304110,12720,12710,12720,12710,872
20230630,133200,6071218960,12710,12720,12720,12710,1035
20230630,133100,6058056990,12720,12720,12720,12710,618
20230630,133000,6050198530,12710,12720,12720,12710,567
20230630,132900,6042990400,12720,12710,12720,12710,3116
20230630,132800,6003384060,12720,12720,12720,12710,6014
20230630,132700,5926890310,12720,12710,12720,12710,2140
20230630,132600,5899687890,12710,12720,12720,12710,522
20230630,132500,5893049520,12720,12720,12720,12710,1619
20230630,132400,5872459500,12720,12710,12720,12710,2097
20230630,132300,5845793680,12710,12710,12710,12700,3048
20230630,132200,5807077780,12710,12700,12710,12700,1935
20230630,132100,5782486870,12700,12710,12710,12700,1125
20230630,132000,5768191950,12710,12700,12710,12700,1125
20230630,131900,5753897140,12700,12720,12720,12700,2962
20230630,131800,5716249190,12720,12720,12730,12720,1599
20230630,131700,5695907720,12730,12720,12730,12720,1287
20230630,131600,5679527690,12720,12730,12730,12720,402
20230630,131500,5674412800,12730,12720,12730,12720,1108
20230630,131400,5660318760,12720,12710,12720,12700,7565
20230630,131300,5564163120,12710,12710,12710,12700,1775
20230630,131200,5541606800,12710,12700,12710,12700,1503
20230630,131100,5522509460,12710,12710,12710,12700,3551
20230630,131000,5477409340,12710,12710,12710,12700,1584
20230630,130900,5457279090,12710,12720,12720,12710,11267
20230630,130800,5314071980,12720,12720,12720,12710,466
20230630,130700,5308147400,12720,12720,12720,12710,1055
20230630,130600,5294730290,12720,12720,12720,12710,612
20230630,130500,5286949300,12710,12720,12720,12710,961
20230630,130400,5274730390,12720,12720,12720,12710,1007
20230630,130300,5261929770,12720,12720,12720,12710,907
20230630,130200,5250398840,12710,12730,12730,12710,821
20230630,130100,5239957830,12730,12720,12730,12720,1208
20230630,130000,5224589510,12720,12720,12730,12720,872
20230630,125900,5213495640,12720,12730,12730,12720,3177
20230630,125800,5173077870,12720,12730,12730,12720,653
20230630,125700,5164769670,12720,12730,12730,12720,1206
20230630,125600,5149428530,12730,12730,12730,12720,1958
20230630,125500,5124514850,12720,12720,12730,12720,702
20230630,125400,5115584390,12720,12730,12730,12720,973
20230630,125300,5103199530,12730,12730,12730,12720,336
20230630,125200,5098924780,12720,12730,12730,12720,1171
20230630,125100,5084021610,12720,12730,12730,12720,1040
20230630,125000,5070786870,12730,12720,12730,12720,700
20230630,124900,5061881860,12730,12730,12730,12720,798
20230630,124800,5051727630,12730,12730,12730,12720,278
20230630,124700,5048191040,12730,12730,12730,12720,1316
20230630,124600,5031444460,12730,12720,12730,12720,625
20230630,124500,5023493640,12720,12720,12730,12720,1146
20230630,124400,5008909050,12730,12730,12730,12720,422
20230630,124300,5003539930,12730,12730,12730,12720,4228
20230630,124200,4949755420,12720,12730,12730,12720,638
20230630,124100,4941637630,12720,12720,12730,12720,1656
20230630,124000,4920563600,12720,12730,12730,12720,1000
20230630,123900,4907842240,12730,12720,12730,12720,435
20230630,123800,4902307060,12720,12730,12730,12720,1586
20230630,123700,4882123680,12730,12720,12730,12720,1329
20230630,123600,4865217440,12730,12720,12730,12720,1076
20230630,123500,4851529190,12720,12730,12730,12720,1113
20230630,123400,4837365150,12730,12720,12730,12720,1529
20230630,123300,4817907990,12720,12720,12730,12720,619
20230630,123200,4810033410,12730,12730,12730,12720,1604
20230630,123100,4789628420,12720,12730,12730,12720,1757
20230630,123000,4767275020,12720,12720,12730,12720,1232
20230630,122900,4751596330,12720,12730,12730,12720,481
20230630,122800,4745475360,12730,12720,12730,12720,717
20230630,122700,4736354080,12730,12710,12730,12710,3678
20230630,122600,4689572780,12720,12720,12720,12710,695
20230630,122500,4680737140,12720,12710,12720,12710,841
20230630,122400,4670045090,12710,12710,12720,12710,4551
20230630,122300,4612201360,12710,12720,12720,12710,306
20230630,122200,4608310460,12720,12720,12720,12710,615
20230630,122100,4600491650,12720,12710,12720,12710,1201
20230630,122000,4585222280,12720,12710,12720,12710,1674
20230630,121900,4563933510,12710,12720,12720,12710,810
20230630,121800,4553635600,12720,12720,12720,12710,370
20230630,121700,4548932050,12720,12720,12720,12710,1233
20230630,121600,4533253710,12710,12710,12720,12710,1196
20230630,121500,4518046160,12720,12710,12720,12710,991
20230630,121400,4505449000,12720,12710,12720,12700,6087
20230630,121300,4428088210,12700,12710,12710,12700,1376
20230630,121200,4410604820,12710,12700,12710,12700,1728
20230630,121100,4388648730,12710,12710,12710,12700,2730
20230630,121000,4353954710,12710,12700,12710,12700,817
20230630,120900,4343576420,12710,12700,12710,12700,1000
20230630,120800,4330872310,12710,12700,12710,12700,868
20230630,120700,4319845300,12700,12700,12710,12700,1236
20230630,120600,4304143040,12700,12710,12710,12700,1892
20230630,120500,4280103070,12710,12710,12710,12700,678
20230630,120400,4271491460,12700,12710,12710,12700,440
20230630,120300,4265901060,12710,12710,12710,12700,1046
20230630,120200,4252611690,12710,12700,12710,12700,1354
20230630,120100,4235407240,12710,12710,12710,12700,1664
20230630,120000,4214265940,12710,12710,12710,12700,1376
20230630,115900,4196786190,12710,12710,12710,12700,686
20230630,115800,4188070140,12710,12710,12710,12700,1193
20230630,115700,4172910160,12700,12710,12710,12700,772
20230630,115600,4163102320,12710,12710,12710,12700,1423
20230630,115500,4145024630,12700,12710,12710,12700,1688
20230630,115400,4123584530,12700,12710,12710,12700,715
20230630,115300,4114501420,12710,12710,12710,12700,340
20230630,115200,4110181670,12710,12710,12710,12700,150
20230630,115100,4108275770,12700,12710,12710,12700,1397
20230630,115000,4090526790,12710,12710,12710,12700,3339
20230630,114900,4048118450,12710,12700,12710,12700,1261
20230630,114800,4032098590,12710,12720,12720,12700,1823
20230630,114700,4008929290,12710,12720,12720,12710,11891
20230630,114600,3857793350,12720,12710,12720,12710,675
20230630,114500,3849212480,12710,12720,12720,12710,1293
20230630,114400,3832768860,12720,12720,12720,12710,1252
20230630,114300,3816848190,12710,12710,12720,12710,696
20230630,114200,3808001500,12710,12710,12720,12710,1048
20230630,114100,3794675180,12720,12710,12720,12710,709
20230630,114000,3785661150,12720,12720,12720,12710,396
20230630,113900,3780627190,12720,12710,12720,12710,513
20230630,113800,3774106050,12720,12720,12720,12710,467
20230630,113700,3768169350,12720,12710,12720,12710,1286
20230630,113600,3751818940,12720,12710,12720,12710,2715
20230630,113500,3717307640,12710,12720,12720,12710,5256
20230630,113400,3650499930,12720,12720,12720,12710,314
20230630,113300,3646507530,12720,12720,12720,12710,900
20230630,113200,3635062310,12710,12710,12720,12710,1329
20230630,113100,3618167110,12720,12710,12720,12710,604
20230630,113000,3610489610,12720,12720,12720,12720,793
20230630,112900,3600402650,12710,12720,12720,12710,668
20230630,112800,3591910130,12710,12720,12720,12710,1106
20230630,112700,3577852010,12720,12710,12720,12710,1574
20230630,112600,3557838510,12720,12720,12720,12710,1850
20230630,112500,3534309290,12710,12710,12720,12710,1916
20230630,112400,3509945560,12720,12720,12720,12710,1252
20230630,112300,3494025830,12720,12720,12720,12710,1783
20230630,112200,3471348990,12720,12720,12720,12710,1341
20230630,112100,3454302010,12710,12710,12720,12710,909
20230630,112000,3442747790,12710,12720,12720,12710,3604
20230630,111900,3396934930,12720,12720,12720,12710,1284
20230630,111800,3380606890,12720,12720,12720,12710,1004
20230630,111700,3367844330,12720,12720,12720,12710,363
20230630,111600,3363228020,12710,12720,12720,12710,850
20230630,111500,3352418570,12720,12720,12720,12710,1390
20230630,111400,3334740010,12710,12710,12720,12710,1358
20230630,111300,3317475610,12720,12710,12720,12710,798
20230630,111200,3307330460,12720,12710,12720,12710,977
20230630,111100,3294911780,12710,12710,12720,12710,717
20230630,111000,3285796090,12710,12710,12720,12710,1529
20230630,110900,3266360280,12710,12720,12720,12710,3484
20230630,110800,3222069080,12710,12730,12730,12710,4344
20230630,110700,3166813840,12720,12720,12730,12720,1716
20230630,110600,3144974090,12720,12730,12730,12720,639
20230630,110500,3136844230,12730,12730,12730,12720,4417
20230630,110400,3080657930,12730,12720,12730,12720,1592
20230630,110300,3060405650,12720,12730,12730,12720,1389
20230630,110200,3042725960,12720,12730,12730,12720,609
20230630,110100,3034978030,12730,12720,12730,12720,1218
20230630,110000,3019473750,12730,12730,12730,12720,1966
20230630,105900,2994465890,12730,12730,12730,12720,1288
20230630,105800,2978080880,12730,12720,12730,12720,785
20230630,105700,2968094760,12720,12730,12730,12720,2202
20230630,105600,2940083040,12720,12730,12730,12720,693
20230630,105500,2931265860,12730,12730,12730,12720,736
20230630,105400,2921900330,12730,12730,12730,12720,1988
20230630,105300,2896599700,12720,12730,12730,12720,959
20230630,105200,2884400140,12730,12730,12730,12720,901
20230630,105100,2872933190,12730,12740,12740,12720,1037
20230630,105000,2859735200,12730,12740,12740,12720,2491
20230630,104900,2828036310,12730,12740,12740,12730,12355
20230630,104800,2670756430,12740,12740,12740,12730,459
20230630,104700,2664911050,12740,12740,12740,12730,755
20230630,104600,2655298450,12730,12740,12740,12730,525
20230630,104500,2648614660,12730,12730,12740,12730,613
20230630,104400,2640810190,12730,12740,12740,12730,837
20230630,104300,2630149660,12740,12740,12740,12730,1899
20230630,104200,2605959620,12730,12730,12740,12730,4528
20230630,104100,2548316290,12730,12740,12750,12730,1098
20230630,104000,2534332410,12730,12740,12740,12730,633
20230630,103900,2526268650,12740,12730,12740,12730,1211
20230630,103800,2510848680,12740,12760,12760,12730,32902
20230630,103700,2091548310,12760,12760,12760,12750,2791
20230630,103600,2055960980,12750,12760,12760,12750,985
20230630,103500,2043401430,12760,12760,12760,12750,699
20230630,103400,2034484020,12760,12760,12760,12750,1166
20230630,103300,2019614750,12760,12760,12760,12750,5415
20230630,103200,1950570660,12750,12750,12760,12750,1248
20230630,103100,1934655800,12760,12760,12760,12750,671
20230630,103000,1926099680,12750,12760,12760,12750,1728
20230630,102900,1904052710,12760,12760,12760,12750,4127
20230630,102800,1851431980,12760,12760,12760,12750,972
20230630,102700,1839035840,12750,12760,12760,12750,1631
20230630,102600,1818233920,12760,12760,12760,12750,1546
20230630,102500,1798520300,12750,12760,12760,12750,841
20230630,102400,1787795310,12750,12760,12760,12750,1193
20230630,102300,1772582030,12760,12760,12760,12750,1178
20230630,102200,1757558970,12760,12760,12760,12750,952
20230630,102100,1745418070,12760,12760,12760,12750,1765
20230630,102000,1722909880,12760,12750,12760,12750,543
20230630,101900,1715985680,12760,12760,12760,12750,985
20230630,101800,1703425730,12760,12760,12760,12750,410
20230630,101700,1698196120,12760,12760,12760,12750,529
20230630,101600,1691447360,12760,12750,12760,12750,912
20230630,101500,1679817870,12760,12750,12760,12750,491
20230630,101400,1673556410,12760,12760,12760,12750,4937
20230630,101300,1610608640,12760,12760,12760,12750,1239
20230630,101200,1594808160,12760,12760,12760,12750,1213
20230630,101100,1579339410,12750,12760,12770,12750,4445
20230630,101000,1522611020,12770,12760,12770,12760,1017
20230630,100900,1509632500,12760,12770,12770,12760,477
20230630,100800,1503543540,12760,12770,12770,12760,1641
20230630,100700,1482598100,12770,12770,12770,12760,290
20230630,100600,1478895660,12760,12770,12770,12760,472
20230630,100500,1472871400,12770,12760,12770,12760,542
20230630,100400,1465954290,12760,12770,12770,12760,5483
20230630,100300,1395986710,12760,12770,12770,12760,4727
20230630,100200,1335669880,12770,12760,12770,12760,774
20230630,100100,1325790210,12770,12770,12770,12760,4354
20230630,100000,1270232210,12770,12770,12770,12760,410
20230630,095900,1264999430,12770,12770,12770,12760,451
20230630,095800,1259242280,12760,12760,12770,12760,1653
20230630,095700,1238149130,12770,12770,12770,12760,456
20230630,095600,1232327160,12770,12770,12770,12760,1026
20230630,095500,1219234350,12770,12770,12770,12760,1031
20230630,095400,1206074900,12770,12760,12770,12760,601
20230630,095300,1198404760,12770,12770,12770,12760,853
20230630,095200,1187515530,12770,12770,12770,12760,647
20230630,095100,1179257430,12770,12770,12770,12760,1490
20230630,095000,1160243590,12770,12760,12770,12760,7489
20230630,094900,1064682640,12770,12770,12770,12760,527
20230630,094800,1057955740,12770,12760,12770,12760,467
20230630,094700,1051995810,12770,12760,12770,12760,899
20230630,094600,1040522810,12760,12760,12770,12760,928
20230630,094500,1028679730,12770,12770,12770,12760,545
20230630,094400,1021723060,12760,12770,12770,12750,3318
20230630,094300,979384790,12770,12760,12770,12760,965
20230630,094200,967071070,12760,12770,12770,12760,908
20230630,094100,955482440,12770,12770,12770,12760,500
20230630,094000,949100310,12770,12770,12770,12760,1265
20230630,093900,932952460,12770,12760,12770,12760,1632
20230630,093800,912125680,12770,12770,12770,12760,462
20230630,093700,906226920,12770,12770,12770,12760,1206
20230630,093600,890835220,12750,12770,12770,12750,5592
20230630,093500,819483840,12770,12770,12770,12760,649
20230630,093400,811196690,12770,12770,12770,12760,1343
20230630,093300,794056280,12770,12770,12770,12760,949
20230630,093200,781938910,12770,12770,12770,12760,575
20230630,093100,774596760,12770,12770,12770,12760,3871
20230630,093000,725194580,12770,12770,12770,12760,142
20230630,092900,723381650,12770,12770,12770,12770,756
20230630,092800,713727530,12770,12770,12770,12760,1773
20230630,092700,691086860,12770,12770,12770,12760,2214
20230630,092600,662831710,12760,12770,12770,12760,392
20230630,092500,657827930,12770,12770,12770,12770,256
20230630,092400,654558810,12770,12770,12770,12760,220
20230630,092300,651749710,12770,12760,12770,12760,3785
20230630,092200,603450980,12760,12760,12760,12750,1698
20230630,092100,581787380,12760,12760,12760,12750,1201
20230630,092000,566462820,12760,12760,12760,12750,1476
20230630,091900,547630160,12760,12750,12760,12750,8320
20230630,091800,441539350,12750,12750,12750,12740,1191
20230630,091700,426359140,12750,12750,12750,12740,568
20230630,091600,419117340,12750,12750,12750,12740,1102
20230630,091500,405067590,12750,12750,12750,12740,1065
20230630,091400,391489840,12750,12750,12750,12740,930
20230630,091300,379633920,12750,12750,12750,12740,2145
20230630,091200,352305490,12750,12750,12750,12740,389
20230630,091100,347346320,12750,12750,12750,12740,1038
20230630,091000,334114120,12750,12750,12750,12740,682
20230630,090900,325421860,12750,12750,12750,12740,1014
20230630,090800,312494080,12750,12750,12750,12740,1837
20230630,090700,289077640,12750,12750,12750,12740,1750
20230630,090600,266768460,12750,12750,12750,12740,1027
20230630,090500,253674260,12750,12760,12760,12740,3632
20230630,090400,207364700,12760,12760,12760,12750,2175
20230630,090300,179632890,12750,12760,12760,12740,1185
20230630,090200,164526660,12760,12760,12770,12740,7115
20230630,090100,73804650,12770,12770,12770,12750,650
20230630,090000,65512710,12770,12820,12820,12770,5066