KissMeData/093370/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194400,7384591380,12700,12700,12700,12700,20219
20230630,194300,7384591380,12700,12700,12700,12700,0
20230630,194200,7384591380,12700,12700,12700,12700,0
20230630,194100,7384591380,12700,12700,12700,12700,0
20230630,194000,7384591380,12700,12700,12700,12700,0
20230630,193900,7384591380,12700,12700,12700,12700,0
20230630,193800,7384591380,12700,12700,12700,12700,0
20230630,193700,7384591380,12700,12700,12700,12700,0
20230630,193600,7384591380,12700,12700,12700,12700,0
20230630,193500,7384591380,12700,12700,12700,12700,0
20230630,193400,7384591380,12700,12700,12700,12700,0
20230630,193300,7384591380,12700,12700,12700,12700,0
20230630,193200,7384591380,12700,12700,12700,12700,0
20230630,193100,7384591380,12700,12700,12700,12700,0
20230630,193000,7384591380,12700,12700,12700,12700,0
20230630,192900,7384591380,12700,12700,12700,12700,0
20230630,192800,7384591380,12700,12700,12700,12700,0
20230630,192700,7384591380,12700,12700,12700,12700,0
20230630,192600,7384591380,12700,12700,12700,12700,0
20230630,192500,7384591380,12700,12700,12700,12700,0
20230630,192400,7384591380,12700,12700,12700,12700,0
20230630,192300,7384591380,12700,12700,12700,12700,0
20230630,192200,7384591380,12700,12700,12700,12700,0
20230630,192100,7384591380,12700,12700,12700,12700,0
20230630,192000,7384591380,12700,12700,12700,12700,0
20230630,191900,7384591380,12700,12700,12700,12700,0
20230630,191800,7384591380,12700,12700,12700,12700,0
20230630,191700,7384591380,12700,12700,12700,12700,0
20230630,191600,7384591380,12700,12700,12700,12700,0
20230630,191500,7384591380,12700,12700,12700,12700,0
20230630,191400,7384591380,12700,12700,12700,12700,20219
20230630,191300,7384591380,12700,12700,12700,12700,0
20230630,191200,7384591380,12700,12700,12700,12700,0
20230630,191100,7384591380,12700,12700,12700,12700,0
20230630,191000,7384591380,12700,12700,12700,12700,0
20230630,190900,7384591380,12700,12700,12700,12700,0
20230630,190800,7384591380,12700,12700,12700,12700,0
20230630,190700,7384591380,12700,12700,12700,12700,0
20230630,190600,7384591380,12700,12700,12700,12700,0
20230630,190500,7384591380,12700,12700,12700,12700,0
20230630,190400,7384591380,12700,12700,12700,12700,0
20230630,190300,7384591380,12700,12700,12700,12700,0
20230630,190200,7384591380,12700,12700,12700,12700,0
20230630,190100,7384591380,12700,12700,12700,12700,0
20230630,190000,7384591380,12700,12700,12700,12700,0
20230630,185900,7384591380,12700,12700,12700,12700,0
20230630,185800,7384591380,12700,12700,12700,12700,0
20230630,185700,7384591380,12700,12700,12700,12700,0
20230630,185600,7384591380,12700,12700,12700,12700,0
20230630,185500,7384591380,12700,12700,12700,12700,0
20230630,185400,7384591380,12700,12700,12700,12700,0
20230630,185300,7384591380,12700,12700,12700,12700,0
20230630,185200,7384591380,12700,12700,12700,12700,0
20230630,185100,7384591380,12700,12700,12700,12700,0
20230630,185000,7384591380,12700,12700,12700,12700,0
20230630,184900,7384591380,12700,12700,12700,12700,0
20230630,184800,7384591380,12700,12700,12700,12700,0
20230630,184700,7384591380,12700,12700,12700,12700,0
20230630,184600,7384591380,12700,12700,12700,12700,0
20230630,184500,7384591380,12700,12700,12700,12700,0
20230630,184400,7384591380,12700,12700,12700,12700,20219
20230630,184300,7384591380,12700,12700,12700,12700,0
20230630,184200,7384591380,12700,12700,12700,12700,0
20230630,184100,7384591380,12700,12700,12700,12700,0
20230630,184000,7384591380,12700,12700,12700,12700,0
20230630,183900,7384591380,12700,12700,12700,12700,0
20230630,183800,7384591380,12700,12700,12700,12700,0
20230630,183700,7384591380,12700,12700,12700,12700,0
20230630,183600,7384591380,12700,12700,12700,12700,0
20230630,183500,7384591380,12700,12700,12700,12700,0
20230630,183400,7384591380,12700,12700,12700,12700,0
20230630,183300,7384591380,12700,12700,12700,12700,0
20230630,183200,7384591380,12700,12700,12700,12700,0
20230630,183100,7384591380,12700,12700,12700,12700,0
20230630,183000,7384591380,12700,12700,12700,12700,0
20230630,182900,7384591380,12700,12700,12700,12700,0
20230630,182800,7384591380,12700,12700,12700,12700,0
20230630,182700,7384591380,12700,12700,12700,12700,0
20230630,182600,7384591380,12700,12700,12700,12700,0
20230630,182500,7384591380,12700,12700,12700,12700,0
20230630,182400,7384591380,12700,12700,12700,12700,0
20230630,182300,7384591380,12700,12700,12700,12700,0
20230630,182200,7384591380,12700,12700,12700,12700,0
20230630,182100,7384591380,12700,12700,12700,12700,0
20230630,182000,7384591380,12700,12700,12700,12700,0
20230630,181900,7384591380,12700,12700,12700,12700,0
20230630,181800,7384591380,12700,12700,12700,12700,0
20230630,181700,7384591380,12700,12700,12700,12700,0
20230630,181600,7384591380,12700,12700,12700,12700,0
20230630,181500,7384591380,12700,12700,12700,12700,0
20230630,181400,7384591380,12700,12700,12700,12700,20219
20230630,181300,7384591380,12700,12700,12700,12700,0
20230630,181200,7384591380,12700,12700,12700,12700,0
20230630,181100,7384591380,12700,12700,12700,12700,0
20230630,181000,7384591380,12700,12700,12700,12700,0
20230630,180900,7384591380,12700,12700,12700,12700,0
20230630,180800,7384591380,12700,12700,12700,12700,0
20230630,180700,7384591380,12700,12700,12700,12700,0
20230630,180600,7384591380,12700,12700,12700,12700,0
20230630,180500,7384591380,12700,12700,12700,12700,0
20230630,180400,7384591380,12700,12700,12700,12700,0
20230630,180300,7384591380,12700,12700,12700,12700,0
20230630,180200,7384591380,12700,12700,12700,12700,0
20230630,180100,7384591380,12700,12700,12700,12700,0
20230630,180000,7384591380,12700,12700,12700,12700,0
20230630,175900,7384591380,12700,12700,12700,12700,0
20230630,175800,7384591380,12700,12700,12700,12700,0
20230630,175700,7384591380,12700,12700,12700,12700,0
20230630,175600,7384591380,12700,12700,12700,12700,0
20230630,175500,7384591380,12700,12700,12700,12700,0
20230630,175400,7384591380,12700,12700,12700,12700,0
20230630,175300,7384591380,12700,12700,12700,12700,0
20230630,175200,7384591380,12700,12700,12700,12700,0
20230630,175100,7384591380,12700,12700,12700,12700,0
20230630,175000,7384591380,12700,12700,12700,12700,0
20230630,174900,7384591380,12700,12700,12700,12700,0
20230630,174800,7384591380,12700,12700,12700,12700,0
20230630,174700,7384591380,12700,12700,12700,12700,0
20230630,174600,7384591380,12700,12700,12700,12700,0
20230630,174500,7384591380,12700,12700,12700,12700,0
20230630,174400,7384591380,12700,12700,12700,12700,20219
20230630,174300,7384591380,12700,12700,12700,12700,0
20230630,174200,7384591380,12700,12700,12700,12700,0
20230630,174100,7384591380,12700,12700,12700,12700,0
20230630,174000,7384591380,12700,12700,12700,12700,0
20230630,173900,7384591380,12700,12700,12700,12700,0
20230630,173800,7384591380,12700,12700,12700,12700,0
20230630,173700,7384591380,12700,12700,12700,12700,0
20230630,173600,7384591380,12700,12700,12700,12700,0
20230630,173500,7384591380,12700,12700,12700,12700,0
20230630,173400,7384591380,12700,12700,12700,12700,0
20230630,173300,7384591380,12700,12700,12700,12700,0
20230630,173200,7384591380,12700,12700,12700,12700,0
20230630,173100,7384591380,12700,12700,12700,12700,0
20230630,173000,7384591380,12700,12700,12700,12700,0
20230630,172900,7384591380,12700,12700,12700,12700,0
20230630,172800,7384591380,12700,12700,12700,12700,0
20230630,172700,7384591380,12700,12700,12700,12700,0
20230630,172600,7384591380,12700,12700,12700,12700,0
20230630,172500,7384591380,12700,12700,12700,12700,0
20230630,172400,7384591380,12700,12700,12700,12700,0
20230630,172300,7384591380,12700,12700,12700,12700,0
20230630,172200,7384591380,12700,12700,12700,12700,0
20230630,172100,7384591380,12700,12700,12700,12700,0
20230630,172000,7384591380,12700,12700,12700,12700,0
20230630,171900,7384591380,12700,12700,12700,12700,0
20230630,171800,7384591380,12700,12700,12700,12700,0
20230630,171700,7384591380,12700,12700,12700,12700,0
20230630,171600,7384591380,12700,12700,12700,12700,0
20230630,171500,7384591380,12700,12700,12700,12700,0
20230630,171400,7384591380,12700,12700,12700,12700,20219
20230630,171300,7384591380,12700,12700,12700,12700,0
20230630,171200,7384591380,12700,12700,12700,12700,0
20230630,171100,7384591380,12700,12700,12700,12700,0
20230630,171000,7384591380,12700,12700,12700,12700,0
20230630,170900,7384591380,12700,12700,12700,12700,0
20230630,170800,7384591380,12700,12700,12700,12700,0
20230630,170700,7384591380,12700,12700,12700,12700,0
20230630,170600,7384591380,12700,12700,12700,12700,0
20230630,170500,7384591380,12700,12700,12700,12700,0
20230630,170400,7384591380,12700,12700,12700,12700,0
20230630,170300,7384591380,12700,12700,12700,12700,0
20230630,170200,7384591380,12700,12700,12700,12700,0
20230630,170100,7384591380,12700,12700,12700,12700,0
20230630,170000,7384591380,12700,12700,12700,12700,0
20230630,165900,7384591380,12700,12700,12700,12700,0
20230630,165800,7384591380,12700,12700,12700,12700,0
20230630,165700,7384591380,12700,12700,12700,12700,0
20230630,165600,7384591380,12700,12700,12700,12700,0
20230630,165500,7384591380,12700,12700,12700,12700,0
20230630,165400,7384591380,12700,12700,12700,12700,0
20230630,165300,7384591380,12700,12700,12700,12700,0
20230630,165200,7384591380,12700,12700,12700,12700,0
20230630,165100,7384591380,12700,12700,12700,12700,0
20230630,165000,7384591380,12700,12700,12700,12700,0
20230630,164900,7384591380,12700,12700,12700,12700,0
20230630,164800,7384591380,12700,12700,12700,12700,0
20230630,164700,7384591380,12700,12700,12700,12700,0
20230630,164600,7384591380,12700,12700,12700,12700,0
20230630,164500,7384591380,12700,12700,12700,12700,0
20230630,164400,7384591380,12700,12700,12700,12700,20219
20230630,164300,7384591380,12700,12700,12700,12700,0
20230630,164200,7384591380,12700,12700,12700,12700,0
20230630,164100,7384591380,12700,12700,12700,12700,0
20230630,164000,7384591380,12700,12700,12700,12700,0
20230630,163900,7384591380,12700,12700,12700,12700,0
20230630,163800,7384591380,12700,12700,12700,12700,0
20230630,163700,7384591380,12700,12700,12700,12700,0
20230630,163600,7384591380,12700,12700,12700,12700,0
20230630,163500,7384591380,12700,12700,12700,12700,0
20230630,163400,7384591380,12700,12700,12700,12700,0
20230630,163300,7384591380,12700,12700,12700,12700,0
20230630,163200,7384591380,12700,12700,12700,12700,0
20230630,163100,7384591380,12700,12700,12700,12700,0
20230630,163000,7384591380,12700,12700,12700,12700,0
20230630,162900,7384591380,12700,12700,12700,12700,0
20230630,162800,7384591380,12700,12700,12700,12700,0
20230630,162700,7384591380,12700,12700,12700,12700,0
20230630,162600,7384591380,12700,12700,12700,12700,0
20230630,162500,7384591380,12700,12700,12700,12700,0
20230630,162400,7384591380,12700,12700,12700,12700,0
20230630,162300,7384591380,12700,12700,12700,12700,0
20230630,162200,7384591380,12700,12700,12700,12700,0
20230630,162100,7384591380,12700,12700,12700,12700,0
20230630,162000,7384591380,12700,12700,12700,12700,0
20230630,161900,7384591380,12700,12700,12700,12700,0
20230630,161800,7384591380,12700,12700,12700,12700,0
20230630,161700,7384591380,12700,12700,12700,12700,0
20230630,161600,7384591380,12700,12700,12700,12700,0
20230630,161500,7384591380,12700,12700,12700,12700,0
20230630,161400,7384591380,12700,12700,12700,12700,20219
20230630,161300,7384591380,12700,12700,12700,12700,0
20230630,161200,7384591380,12700,12700,12700,12700,0
20230630,161100,7384591380,12700,12700,12700,12700,0
20230630,161000,7384591380,12700,12700,12700,12700,0
20230630,160900,7384591380,12700,12700,12700,12700,0
20230630,160800,7384591380,12700,12700,12700,12700,0
20230630,160700,7384591380,12700,12700,12700,12700,0
20230630,160600,7384591380,12700,12700,12700,12700,0
20230630,160500,7384591380,12700,12700,12700,12700,0
20230630,160400,7384591380,12700,12700,12700,12700,0
20230630,160300,7384591380,12700,12700,12700,12700,0
20230630,160200,7384591380,12700,12700,12700,12700,0
20230630,160100,7384591380,12700,12700,12700,12700,0
20230630,160000,7384591380,12700,12700,12700,12700,0
20230630,155900,7384591380,12700,12700,12700,12700,0
20230630,155800,7384591380,12700,12700,12700,12700,0
20230630,155700,7384591380,12700,12700,12700,12700,0
20230630,155600,7384591380,12700,12700,12700,12700,0
20230630,155500,7384591380,12700,12700,12700,12700,0
20230630,155400,7384591380,12700,12700,12700,12700,0
20230630,155300,7384591380,12700,12700,12700,12700,0
20230630,155200,7384591380,12700,12700,12700,12700,0
20230630,155100,7384591380,12700,12700,12700,12700,0
20230630,155000,7384591380,12700,12700,12700,12700,0
20230630,154900,7384591380,12700,12700,12700,12700,0
20230630,154800,7384591380,12700,12700,12700,12700,0
20230630,154700,7384591380,12700,12700,12700,12700,0
20230630,154600,7384591380,12700,12700,12700,12700,0
20230630,154500,7384591380,12700,12700,12700,12700,0
20230630,154400,7384591380,12700,12700,12700,12700,20219
20230630,154300,7384591380,12700,12700,12700,12700,0
20230630,154200,7384591380,12700,12700,12700,12700,0
20230630,154100,7384591380,12700,12700,12700,12700,0
20230630,154000,7384591380,12700,12700,12700,12700,0
20230630,153900,7384591380,12700,12700,12700,12700,0
20230630,153800,7384591380,12700,12700,12700,12700,0
20230630,153700,7384591380,12700,12700,12700,12700,0
20230630,153600,7384591380,12700,12700,12700,12700,0
20230630,153500,7384591380,12700,12700,12700,12700,0
20230630,153400,7384591380,12700,12700,12700,12700,0
20230630,153300,7384591380,12700,12700,12700,12700,0
20230630,153200,7384591380,12700,12700,12700,12700,0
20230630,153100,7384591380,12700,12700,12700,12700,0
20230630,153000,7384591380,12700,12700,12700,12700,20219
20230630,152900,7127810080,12700,12700,12700,12700,0
20230630,152800,7127810080,12700,12700,12700,12700,0
20230630,152700,7127810080,12700,12700,12700,12700,0
20230630,152600,7127810080,12700,12700,12700,12700,0
20230630,152500,7127810080,12700,12700,12700,12700,0
20230630,152400,7127810080,12700,12700,12700,12700,0
20230630,152300,7127810080,12700,12700,12700,12700,0
20230630,152200,7127810080,12700,12700,12700,12700,0
20230630,152100,7127810080,12700,12700,12700,12700,0
20230630,152000,7127810080,12700,12700,12700,12700,0
20230630,151900,7127810080,12700,12690,12720,12680,5839
20230630,151800,7053649440,12690,12680,12690,12670,5395
20230630,151700,6985237010,12680,12690,12690,12680,1306
20230630,151600,6968665070,12690,12690,12690,12680,2755
20230630,151500,6933706840,12690,12670,12690,12670,7752
20230630,151400,6835409580,12670,12660,12680,12660,4774
20230630,151300,6774928590,12660,12660,12670,12660,2907
20230630,151200,6738119220,12660,12670,12670,12660,355
20230630,151100,6733623910,12670,12670,12670,12660,1137
20230630,151000,6719219760,12660,12650,12660,12650,2860
20230630,150900,6683012360,12650,12660,12660,12650,1750
20230630,150800,6660867900,12660,12650,12660,12650,1096
20230630,150700,6647002800,12650,12650,12660,12650,1379
20230630,150600,6629558350,12650,12640,12650,12640,3574
20230630,150500,6584353160,12640,12650,12650,12640,330
20230630,150400,6580180060,12640,12640,12650,12640,312
20230630,150300,6576236100,12650,12640,12650,12640,173
20230630,150200,6574048240,12640,12640,12650,12640,78
20230630,150100,6573062250,12640,12640,12650,12630,2577
20230630,150000,6540504390,12640,12640,12650,12640,2805
20230630,145900,6505049080,12640,12640,12650,12640,784
20230630,145800,6495138310,12640,12640,12650,12640,1070
20230630,145700,6481613460,12640,12640,12650,12640,2234
20230630,145600,6453375330,12650,12650,12650,12640,602
20230630,145500,6445762350,12640,12640,12650,12640,644
20230630,145400,6437616450,12640,12650,12650,12640,671
20230630,145300,6429130100,12650,12660,12660,12650,2769
20230630,145200,6394101090,12650,12650,12660,12650,108
20230630,145100,6392734840,12650,12650,12660,12650,328
20230630,145000,6388582610,12650,12650,12660,12640,891
20230630,144900,6377306640,12650,12650,12650,12640,954
20230630,144800,6365242050,12650,12660,12670,12640,5363
20230630,144700,6297375010,12660,12650,12670,12650,2411
20230630,144600,6266840550,12650,12660,12660,12650,1163
20230630,144500,6252117360,12650,12650,12660,12650,2120
20230630,144400,6225278870,12650,12650,12660,12650,1803
20230630,144300,6202470910,12650,12650,12660,12650,912
20230630,144200,6190934100,12650,12650,12660,12650,3574
20230630,144100,6145717710,12660,12640,12660,12640,663
20230630,144000,6137329570,12640,12650,12660,12640,1243
20230630,143900,6121605840,12650,12660,12670,12650,1201
20230630,143800,6106402020,12670,12670,12670,12660,3182
20230630,143700,6066117440,12660,12670,12670,12660,1233
20230630,143600,6050495800,12670,12660,12670,12660,24
20230630,143500,6050191860,12660,12650,12670,12650,492
20230630,143400,6043962590,12660,12670,12670,12650,3061
20230630,143300,6005189280,12670,12670,12670,12660,787
20230630,143200,5995220080,12670,12660,12670,12660,2528
20230630,143100,5963192890,12660,12640,12670,12640,9099
20230630,143000,5848037270,12650,12650,12650,12640,336
20230630,142900,5843787370,12650,12640,12650,12640,788
20230630,142800,5833823230,12650,12650,12650,12640,610
20230630,142700,5826109780,12650,12650,12650,12650,612
20230630,142600,5818367980,12650,12640,12650,12640,780
20230630,142500,5808502100,12640,12650,12650,12640,1434
20230630,142400,5790365830,12650,12630,12650,12630,1984
20230630,142300,5765274460,12630,12640,12640,12630,632
20230630,142200,5757291350,12640,12640,12640,12630,5803
20230630,142100,5683957790,12640,12640,12650,12640,1085
20230630,142000,5670242420,12650,12640,12650,12630,1601
20230630,141900,5650005710,12640,12620,12640,12620,2302
20230630,141800,5620930610,12620,12610,12620,12610,1676
20230630,141700,5599786730,12610,12620,12620,12610,997
20230630,141600,5587210880,12620,12630,12630,12620,550
20230630,141500,5580267870,12620,12620,12630,12620,655
20230630,141400,5572001110,12620,12620,12630,12620,1392
20230630,141300,5554431060,12620,12610,12620,12610,1128
20230630,141200,5540196480,12610,12610,12620,12610,1764
20230630,141100,5517938450,12610,12610,12620,12600,1178
20230630,141000,5503084620,12610,12610,12610,12600,498
20230630,140900,5496806840,12600,12600,12610,12600,491
20230630,140800,5490619760,12610,12600,12610,12600,221
20230630,140700,5487834460,12610,12600,12610,12600,315
20230630,140600,5483862820,12600,12600,12600,12600,22
20230630,140500,5483585620,12610,12590,12620,12590,7381
20230630,140400,5390539500,12590,12590,12590,12580,1271
20230630,140300,5374537720,12590,12590,12590,12580,1022
20230630,140200,5361670880,12590,12570,12590,12570,5714
20230630,140100,5289808420,12560,12570,12570,12560,188
20230630,140000,5287445500,12570,12560,12570,12560,315
20230630,135900,5283486110,12560,12570,12570,12560,2550
20230630,135800,5251449250,12570,12570,12570,12560,307
20230630,135700,5247590360,12570,12570,12570,12560,864
20230630,135600,5236738370,12570,12550,12570,12550,7542
20230630,135500,5142053310,12550,12550,12550,12540,203
20230630,135400,5139505790,12550,12550,12550,12540,123
20230630,135300,5137962190,12550,12540,12550,12540,166
20230630,135200,5135879500,12540,12540,12540,12540,32
20230630,135100,5135478220,12540,12540,12550,12540,822
20230630,135000,5125169300,12550,12540,12550,12540,123
20230630,134900,5123626830,12550,12550,12550,12540,165
20230630,134800,5121556360,12550,12550,12550,12540,293
20230630,134700,5117880260,12550,12550,12550,12540,1076
20230630,134600,5104376910,12550,12540,12550,12540,237
20230630,134500,5101403360,12550,12550,12550,12540,75
20230630,134400,5100462250,12550,12540,12550,12540,62
20230630,134300,5099684220,12550,12550,12550,12540,128
20230630,134200,5098077950,12540,12550,12550,12540,126
20230630,134100,5096497450,12540,12550,12550,12540,177
20230630,134000,5094276620,12550,12540,12550,12540,1237
20230630,133900,5078753960,12540,12540,12550,12540,134
20230630,133800,5077073590,12540,12550,12550,12540,333
20230630,133700,5072897760,12540,12540,12540,12540,13
20230630,133600,5072734740,12540,12550,12550,12540,160
20230630,133500,5070727090,12550,12540,12550,12540,1023
20230630,133400,5057898250,12540,12540,12550,12540,606
20230630,133300,5050298980,12540,12550,12550,12540,237
20230630,133200,5047326470,12540,12550,12550,12540,308
20230630,133100,5043463710,12540,12540,12540,12540,143
20230630,133000,5041670490,12540,12550,12550,12540,31
20230630,132900,5041281590,12540,12540,12550,12540,20
20230630,132800,5041030750,12540,12550,12550,12540,770
20230630,132700,5031374270,12550,12540,12550,12540,1160
20230630,132600,5016822460,12540,12550,12550,12540,125
20230630,132500,5015254260,12550,12560,12570,12540,7145
20230630,132400,4925544510,12570,12560,12570,12560,80
20230630,132300,4924538960,12560,12570,12570,12560,54
20230630,132200,4923860270,12560,12570,12570,12560,989
20230630,132100,4911437050,12570,12570,12570,12560,205
20230630,132000,4908862080,12570,12560,12570,12560,173
20230630,131900,4906688560,12570,12560,12570,12560,158
20230630,131800,4904703360,12560,12570,12570,12560,103
20230630,131700,4903409630,12560,12560,12560,12560,458
20230630,131600,4897657150,12560,12570,12570,12560,214
20230630,131500,4894969260,12570,12560,12570,12560,4245
20230630,131400,4841651150,12560,12550,12560,12550,291
20230630,131300,4837998490,12550,12560,12560,12550,353
20230630,131200,4833565690,12560,12560,12560,12550,1114
20230630,131100,4819584080,12560,12560,12560,12560,458
20230630,131000,4813831600,12560,12560,12560,12550,111
20230630,130900,4812438010,12560,12560,12560,12560,789
20230630,130800,4802528170,12560,12560,12560,12560,232
20230630,130700,4799614250,12560,12560,12560,12550,86
20230630,130600,4798534910,12550,12560,12560,12550,179
20230630,130500,4796287730,12560,12550,12560,12550,40
20230630,130400,4795785620,12550,12550,12560,12550,542
20230630,130300,4788983450,12550,12550,12550,12550,892
20230630,130200,4777788850,12550,12550,12550,12540,708
20230630,130100,4768903830,12550,12550,12550,12550,164
20230630,130000,4766845630,12550,12540,12550,12540,158
20230630,125900,4764863240,12550,12550,12550,12550,122
20230630,125800,4763332140,12540,12540,12540,12540,502
20230630,125700,4757037060,12540,12540,12540,12540,50
20230630,125600,4756410060,12540,12540,12550,12540,388
20230630,125500,4751544490,12550,12550,12550,12550,75
20230630,125400,4750603240,12550,12540,12550,12540,455
20230630,125300,4744897040,12550,12540,12550,12540,2610
20230630,125200,4712167140,12540,12550,12550,12540,119
20230630,125100,4710673710,12550,12550,12550,12550,420
20230630,125000,4705402710,12550,12550,12550,12550,731
20230630,124900,4696228660,12550,12550,12550,12540,343
20230630,124800,4691924060,12550,12540,12550,12540,302
20230630,124700,4688135960,12540,12550,12550,12540,81
20230630,124600,4687119960,12540,12550,12550,12540,156
20230630,124500,4685162220,12550,12550,12550,12550,68
20230630,124400,4684308820,12550,12540,12550,12540,220
20230630,124300,4681549330,12550,12550,12550,12540,306
20230630,124200,4677709050,12550,12540,12550,12540,1464
20230630,124100,4659335990,12540,12550,12550,12540,110
20230630,124000,4657956580,12550,12540,12550,12540,178
20230630,123900,4655722920,12540,12540,12540,12540,530
20230630,123800,4649076720,12530,12540,12540,12530,628
20230630,123700,4641201630,12530,12540,12540,12530,523
20230630,123600,4634644090,12540,12540,12540,12540,170
20230630,123500,4632512290,12540,12550,12550,12540,257
20230630,123400,4629288510,12550,12550,12550,12540,414
20230630,123300,4624096410,12540,12540,12540,12540,579
20230630,123200,4616835750,12540,12540,12540,12530,27
20230630,123100,4616497320,12540,12540,12540,12530,371
20230630,123000,4611848380,12540,12520,12540,12520,311
20230630,122900,4607951800,12520,12520,12520,12520,93
20230630,122800,4606787440,12520,12520,12520,12520,75
20230630,122700,4605848440,12520,12520,12520,12520,366
20230630,122600,4601266120,12520,12520,12520,12520,78
20230630,122500,4600289560,12520,12510,12520,12510,72
20230630,122400,4599388340,12520,12510,12520,12510,912
20230630,122300,4587976400,12520,12500,12520,12500,4864
20230630,122200,4527173630,12490,12500,12500,12490,288
20230630,122100,4523573730,12500,12500,12500,12500,326
20230630,122000,4519498730,12500,12500,12500,12490,85
20230630,121900,4518436270,12500,12500,12500,12500,11
20230630,121800,4518298770,12490,12500,12500,12490,90
20230630,121700,4517174640,12500,12490,12500,12490,752
20230630,121600,4507781840,12500,12490,12500,12490,206
20230630,121500,4505206880,12490,12490,12490,12490,99
20230630,121400,4503970370,12500,12500,12500,12500,432
20230630,121300,4498570370,12500,12490,12500,12490,275
20230630,121200,4495135450,12490,12510,12510,12490,4962
20230630,121100,4433097610,12510,12510,12520,12510,463
20230630,121000,4427305460,12510,12520,12520,12510,205
20230630,120900,4424740900,12520,12530,12530,12520,925
20230630,120800,4413159860,12520,12520,12530,12520,929
20230630,120700,4401528160,12520,12520,12530,12520,390
20230630,120600,4396645340,12520,12530,12530,12520,149
20230630,120500,4394779220,12530,12530,12530,12520,840
20230630,120400,4384255020,12540,12540,12540,12530,147
20230630,120300,4382412640,12540,12540,12540,12540,0
20230630,120200,4382412640,12540,12540,12540,12540,273
20230630,120100,4378989220,12540,12540,12540,12540,0
20230630,120000,4378989220,12540,12540,12540,12540,72
20230630,115900,4378086340,12540,12530,12540,12530,831
20230630,115800,4367672460,12530,12540,12540,12530,1374
20230630,115700,4350448710,12550,12550,12550,12550,45
20230630,115600,4349883960,12550,12550,12550,12540,2663
20230630,115500,4316473150,12560,12550,12560,12550,136
20230630,115400,4314766030,12560,12550,12560,12550,840
20230630,115300,4304223000,12560,12560,12560,12550,332
20230630,115200,4300055890,12560,12560,12560,12550,1016
20230630,115100,4287294940,12560,12560,12570,12560,156
20230630,115000,4285335570,12560,12570,12570,12560,805
20230630,114900,4275217490,12570,12560,12570,12560,476
20230630,114800,4269236920,12560,12560,12560,12550,456
20230630,114700,4263511560,12550,12560,12560,12550,205
20230630,114600,4260937780,12570,12570,12570,12560,1093
20230630,114500,4247208110,12570,12570,12570,12560,275
20230630,114400,4243752460,12570,12560,12570,12560,581
20230630,114300,4236449990,12560,12570,12580,12560,1997
20230630,114200,4211350790,12570,12560,12570,12560,456
20230630,114100,4205620880,12570,12560,12570,12560,914
20230630,114000,4194137830,12560,12560,12570,12560,156
20230630,113900,4192178440,12560,12560,12560,12560,492
20230630,113800,4185998920,12560,12560,12560,12560,171
20230630,113700,4183851160,12560,12570,12570,12560,1057
20230630,113600,4170574220,12570,12570,12570,12560,2859
20230630,113500,4134649760,12570,12570,12570,12570,638
20230630,113400,4126630100,12570,12550,12570,12550,2258
20230630,113300,4098280280,12560,12540,12560,12540,905
20230630,113200,4086919080,12540,12540,12540,12540,52
20230630,113100,4086267000,12540,12550,12550,12540,268
20230630,113000,4082903610,12550,12550,12550,12550,244
20230630,112900,4079841410,12540,12540,12540,12540,266
20230630,112800,4076505770,12540,12540,12550,12540,1054
20230630,112700,4063283590,12540,12530,12540,12530,79
20230630,112600,4062293580,12540,12540,12540,12530,1162
20230630,112500,4047723020,12550,12550,12550,12540,1509
20230630,112400,4028795100,12550,12540,12550,12540,336
20230630,112300,4024579630,12540,12530,12550,12530,629
20230630,112200,4016687570,12530,12540,12550,12530,234
20230630,112100,4013753120,12540,12550,12550,12540,1681
20230630,112000,3992670020,12550,12540,12550,12540,524
20230630,111900,3986094250,12540,12550,12550,12540,203
20230630,111800,3983547610,12540,12560,12560,12540,809
20230630,111700,3973394660,12560,12550,12560,12550,2104
20230630,111600,3946974510,12540,12540,12540,12530,830
20230630,111500,3936566510,12530,12530,12530,12530,19
20230630,111400,3936328440,12530,12560,12560,12530,7096
20230630,111300,3847275530,12570,12570,12570,12560,619
20230630,111200,3839498400,12570,12570,12570,12570,1495
20230630,111100,3820706250,12570,12560,12570,12560,181
20230630,111000,3818431310,12570,12560,12570,12560,478
20230630,110900,3812425010,12560,12570,12570,12560,814
20230630,110800,3802193390,12570,12560,12570,12560,265
20230630,110700,3798862820,12560,12570,12570,12560,359
20230630,110600,3794350930,12570,12580,12580,12570,1568
20230630,110500,3774639570,12580,12570,12580,12560,3400
20230630,110400,3731901590,12570,12560,12570,12560,1565
20230630,110300,3712230130,12570,12570,12570,12560,399
20230630,110200,3707218500,12570,12570,12570,12560,1225
20230630,110100,3691828290,12570,12570,12570,12560,291
20230630,110000,3688171250,12570,12560,12570,12550,1985
20230630,105900,3663240830,12560,12550,12570,12550,2345
20230630,105800,3633789740,12550,12550,12560,12540,1523
20230630,105700,3614673860,12550,12550,12560,12540,869
20230630,105600,3603767890,12550,12540,12550,12540,3036
20230630,105500,3565683420,12540,12500,12540,12500,9747
20230630,105400,3443699150,12500,12490,12500,12490,671
20230630,105300,3435313330,12500,12500,12500,12500,1818
20230630,105200,3412588330,12500,12500,12500,12490,1438
20230630,105100,3394621570,12500,12500,12500,12490,2622
20230630,105000,3361846620,12500,12500,12500,12490,212
20230630,104900,3359196720,12500,12490,12500,12490,216
20230630,104800,3356498350,12500,12490,12500,12480,1564
20230630,104700,3336962410,12500,12500,12500,12480,1648
20230630,104600,3316381410,12500,12490,12500,12490,1860
20230630,104500,3293144720,12500,12490,12500,12480,2326
20230630,104400,3264079990,12490,12480,12490,12480,214
20230630,104300,3261408600,12480,12500,12500,12480,2668
20230630,104200,3228067010,12500,12460,12500,12460,12111
20230630,104100,3076913790,12450,12460,12460,12450,119
20230630,104000,3075431240,12460,12420,12460,12420,4114
20230630,103900,3024265110,12430,12430,12430,12430,547
20230630,103800,3017465900,12430,12430,12430,12420,294
20230630,103700,3013812690,12420,12420,12420,12420,279
20230630,103600,3010347510,12420,12410,12420,12410,161
20230630,103500,3008347940,12410,12410,12410,12410,633
20230630,103400,3000492410,12410,12410,12410,12410,225
20230630,103300,2997700160,12410,12420,12420,12410,255
20230630,103200,2994533900,12420,12430,12430,12410,932
20230630,103100,2982961890,12420,12420,12430,12420,462
20230630,103000,2977220810,12420,12430,12430,12420,517
20230630,102900,2970798650,12430,12430,12430,12430,856
20230630,102800,2960158570,12430,12440,12440,12430,658
20230630,102700,2951977050,12450,12440,12450,12430,307
20230630,102600,2948156990,12440,12420,12440,12420,471
20230630,102500,2942302940,12420,12430,12430,12420,744
20230630,102400,2933056030,12430,12430,12430,12430,370
20230630,102300,2928456930,12430,12440,12440,12420,1113
20230630,102200,2914622520,12440,12450,12450,12430,4659
20230630,102100,2856623330,12460,12460,12460,12450,914
20230630,102000,2845243530,12450,12460,12460,12450,456
20230630,101900,2839563080,12460,12460,12460,12460,1385
20230630,101800,2822305980,12460,12460,12470,12460,183
20230630,101700,2820025640,12460,12460,12470,12450,1887
20230630,101600,2796499130,12460,12470,12470,12460,182
20230630,101500,2794230440,12470,12450,12470,12450,1152
20230630,101400,2779866470,12460,12470,12470,12450,2134
20230630,101300,2753274920,12460,12460,12470,12460,1902
20230630,101200,2729575100,12460,12460,12470,12460,1578
20230630,101100,2709907200,12460,12460,12470,12460,1588
20230630,101000,2690110730,12470,12470,12470,12460,273
20230630,100900,2686706530,12470,12450,12470,12440,4901
20230630,100800,2625663500,12460,12450,12460,12440,3047
20230630,100700,2587729340,12450,12460,12460,12450,1256
20230630,100600,2572092130,12460,12460,12460,12450,483
20230630,100500,2566075950,12460,12460,12460,12450,386
20230630,100400,2561270070,12460,12460,12460,12450,3153
20230630,100300,2521987750,12460,12450,12460,12450,1235
20230630,100200,2506610200,12460,12450,12460,12450,263
20230630,100100,2503335780,12460,12440,12460,12440,2028
20230630,100000,2478077220,12440,12430,12450,12420,1739
20230630,095900,2456442870,12430,12430,12440,12430,898
20230630,095800,2445276890,12430,12410,12430,12410,1938
20230630,095700,2421204380,12410,12400,12410,12390,1611
20230630,095600,2401228400,12400,12380,12400,12380,106
20230630,095500,2399915680,12380,12400,12400,12380,347
20230630,095400,2395615320,12410,12390,12410,12370,1666
20230630,095300,2374974650,12350,12400,12400,12350,6442
20230630,095200,2295301830,12400,12400,12400,12390,1531
20230630,095100,2276322930,12410,12410,12410,12400,984
20230630,095000,2264117250,12410,12420,12430,12410,2383
20230630,094900,2234529190,12430,12430,12440,12430,2145
20230630,094800,2207856770,12430,12450,12450,12430,245
20230630,094700,2204808580,12450,12450,12450,12450,331
20230630,094600,2200687630,12450,12450,12450,12440,1344
20230630,094500,2183965260,12450,12450,12460,12450,2913
20230630,094400,2147698200,12460,12470,12470,12450,5435
20230630,094300,2079955120,12470,12470,12470,12460,889
20230630,094200,2068869490,12460,12470,12470,12460,4971
20230630,094100,2006890250,12470,12440,12480,12440,5598
20230630,094000,1937128580,12440,12440,12460,12420,3606
20230630,093900,1892280990,12440,12420,12450,12410,3439
20230630,093800,1849546250,12420,12420,12420,12400,2664
20230630,093700,1816478800,12410,12370,12420,12370,7310
20230630,093600,1725930120,12370,12360,12370,12360,2402
20230630,093500,1696239800,12360,12360,12370,12360,796
20230630,093400,1686401200,12350,12360,12370,12350,455
20230630,093300,1680776280,12360,12360,12370,12340,1961
20230630,093200,1656542840,12350,12340,12350,12330,985
20230630,093100,1644389550,12340,12340,12340,12330,2680
20230630,093000,1611332620,12340,12300,12350,12290,5448
20230630,092900,1544270980,12300,12290,12300,12290,1118
20230630,092800,1530520480,12300,12290,12300,12270,4523
20230630,092700,1474991420,12290,12280,12290,12280,206
20230630,092600,1472460420,12280,12270,12290,12270,2393
20230630,092500,1443078150,12280,12260,12280,12220,5248
20230630,092400,1378751710,12260,12230,12270,12220,8681
20230630,092300,1272424670,12240,12240,12240,12230,2065
20230630,092200,1247162140,12240,12240,12240,12230,295
20230630,092100,1243551960,12230,12230,12260,12220,2759
20230630,092000,1209793220,12240,12280,12280,12240,7481
20230630,091900,1118113430,12280,12290,12300,12280,3217
20230630,091800,1078593940,12290,12290,12300,12280,1372
20230630,091700,1061734250,12280,12270,12310,12260,3241
20230630,091600,1021958570,12270,12310,12310,12270,9625
20230630,091500,903708160,12310,12310,12320,12300,3443
20230630,091400,861336380,12310,12310,12320,12300,1390
20230630,091300,844225880,12310,12330,12330,12310,4208
20230630,091200,792421430,12320,12300,12320,12300,4492
20230630,091100,737127040,12310,12310,12320,12300,2096
20230630,091000,711329340,12310,12280,12320,12280,2984
20230630,090900,674625010,12280,12300,12310,12270,4328
20230630,090800,621422540,12310,12320,12320,12310,1199
20230630,090700,606659380,12320,12350,12350,12310,9085
20230630,090600,494625510,12350,12370,12370,12350,2753
20230630,090500,460602310,12360,12360,12420,12320,2461
20230630,090400,430163680,12360,12430,12430,12330,5813
20230630,090300,358151900,12430,12390,12430,12390,5192
20230630,090200,293721040,12380,12340,12400,12340,4997
20230630,090100,231912080,12340,12290,12340,12290,2367
20230630,090000,202754060,12270,12280,12380,12270,16503