KissMeData/396270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204800,6591668480,14800,14800,14800,14800,4564
20230630,204700,6591668480,14800,14800,14800,14800,0
20230630,204600,6591668480,14800,14800,14800,14800,0
20230630,204500,6591668480,14800,14800,14800,14800,0
20230630,204400,6591668480,14800,14800,14800,14800,0
20230630,204300,6591668480,14800,14800,14800,14800,0
20230630,204200,6591668480,14800,14800,14800,14800,0
20230630,204100,6591668480,14800,14800,14800,14800,0
20230630,204000,6591668480,14800,14800,14800,14800,0
20230630,203900,6591668480,14800,14800,14800,14800,0
20230630,203800,6591668480,14800,14800,14800,14800,0
20230630,203700,6591668480,14800,14800,14800,14800,0
20230630,203600,6591668480,14800,14800,14800,14800,0
20230630,203500,6591668480,14800,14800,14800,14800,0
20230630,203400,6591668480,14800,14800,14800,14800,0
20230630,203300,6591668480,14800,14800,14800,14800,0
20230630,203200,6591668480,14800,14800,14800,14800,0
20230630,203100,6591668480,14800,14800,14800,14800,0
20230630,203000,6591668480,14800,14800,14800,14800,0
20230630,202900,6591668480,14800,14800,14800,14800,0
20230630,202800,6591668480,14800,14800,14800,14800,0
20230630,202700,6591668480,14800,14800,14800,14800,0
20230630,202600,6591668480,14800,14800,14800,14800,0
20230630,202500,6591668480,14800,14800,14800,14800,0
20230630,202400,6591668480,14800,14800,14800,14800,0
20230630,202300,6591668480,14800,14800,14800,14800,0
20230630,202200,6591668480,14800,14800,14800,14800,0
20230630,202100,6591668480,14800,14800,14800,14800,0
20230630,202000,6591668480,14800,14800,14800,14800,0
20230630,201900,6591668480,14800,14800,14800,14800,0
20230630,201800,6591668480,14800,14800,14800,14800,4564
20230630,201700,6591668480,14800,14800,14800,14800,0
20230630,201600,6591668480,14800,14800,14800,14800,0
20230630,201500,6591668480,14800,14800,14800,14800,0
20230630,201400,6591668480,14800,14800,14800,14800,0
20230630,201300,6591668480,14800,14800,14800,14800,0
20230630,201200,6591668480,14800,14800,14800,14800,0
20230630,201100,6591668480,14800,14800,14800,14800,0
20230630,201000,6591668480,14800,14800,14800,14800,0
20230630,200900,6591668480,14800,14800,14800,14800,0
20230630,200800,6591668480,14800,14800,14800,14800,0
20230630,200700,6591668480,14800,14800,14800,14800,0
20230630,200600,6591668480,14800,14800,14800,14800,0
20230630,200500,6591668480,14800,14800,14800,14800,0
20230630,200400,6591668480,14800,14800,14800,14800,0
20230630,200300,6591668480,14800,14800,14800,14800,0
20230630,200200,6591668480,14800,14800,14800,14800,0
20230630,200100,6591668480,14800,14800,14800,14800,0
20230630,200000,6591668480,14800,14800,14800,14800,0
20230630,195900,6591668480,14800,14800,14800,14800,0
20230630,195800,6591668480,14800,14800,14800,14800,0
20230630,195700,6591668480,14800,14800,14800,14800,0
20230630,195600,6591668480,14800,14800,14800,14800,0
20230630,195500,6591668480,14800,14800,14800,14800,0
20230630,195400,6591668480,14800,14800,14800,14800,0
20230630,195300,6591668480,14800,14800,14800,14800,0
20230630,195200,6591668480,14800,14800,14800,14800,0
20230630,195100,6591668480,14800,14800,14800,14800,0
20230630,195000,6591668480,14800,14800,14800,14800,0
20230630,194900,6591668480,14800,14800,14800,14800,0
20230630,194800,6591668480,14800,14800,14800,14800,4564
20230630,194700,6591668480,14800,14800,14800,14800,0
20230630,194600,6591668480,14800,14800,14800,14800,0
20230630,194500,6591668480,14800,14800,14800,14800,0
20230630,194400,6591668480,14800,14800,14800,14800,0
20230630,194300,6591668480,14800,14800,14800,14800,0
20230630,194200,6591668480,14800,14800,14800,14800,0
20230630,194100,6591668480,14800,14800,14800,14800,0
20230630,194000,6591668480,14800,14800,14800,14800,0
20230630,193900,6591668480,14800,14800,14800,14800,0
20230630,193800,6591668480,14800,14800,14800,14800,0
20230630,193700,6591668480,14800,14800,14800,14800,0
20230630,193600,6591668480,14800,14800,14800,14800,0
20230630,193500,6591668480,14800,14800,14800,14800,0
20230630,193400,6591668480,14800,14800,14800,14800,0
20230630,193300,6591668480,14800,14800,14800,14800,0
20230630,193200,6591668480,14800,14800,14800,14800,0
20230630,193100,6591668480,14800,14800,14800,14800,0
20230630,193000,6591668480,14800,14800,14800,14800,0
20230630,192900,6591668480,14800,14800,14800,14800,0
20230630,192800,6591668480,14800,14800,14800,14800,0
20230630,192700,6591668480,14800,14800,14800,14800,0
20230630,192600,6591668480,14800,14800,14800,14800,0
20230630,192500,6591668480,14800,14800,14800,14800,0
20230630,192400,6591668480,14800,14800,14800,14800,0
20230630,192300,6591668480,14800,14800,14800,14800,0
20230630,192200,6591668480,14800,14800,14800,14800,0
20230630,192100,6591668480,14800,14800,14800,14800,0
20230630,192000,6591668480,14800,14800,14800,14800,0
20230630,191900,6591668480,14800,14800,14800,14800,0
20230630,191800,6591668480,14800,14800,14800,14800,4564
20230630,191700,6591668480,14800,14800,14800,14800,0
20230630,191600,6591668480,14800,14800,14800,14800,0
20230630,191500,6591668480,14800,14800,14800,14800,0
20230630,191400,6591668480,14800,14800,14800,14800,0
20230630,191300,6591668480,14800,14800,14800,14800,0
20230630,191200,6591668480,14800,14800,14800,14800,0
20230630,191100,6591668480,14800,14800,14800,14800,0
20230630,191000,6591668480,14800,14800,14800,14800,0
20230630,190900,6591668480,14800,14800,14800,14800,0
20230630,190800,6591668480,14800,14800,14800,14800,0
20230630,190700,6591668480,14800,14800,14800,14800,0
20230630,190600,6591668480,14800,14800,14800,14800,0
20230630,190500,6591668480,14800,14800,14800,14800,0
20230630,190400,6591668480,14800,14800,14800,14800,0
20230630,190300,6591668480,14800,14800,14800,14800,0
20230630,190200,6591668480,14800,14800,14800,14800,0
20230630,190100,6591668480,14800,14800,14800,14800,0
20230630,190000,6591668480,14800,14800,14800,14800,0
20230630,185900,6591668480,14800,14800,14800,14800,0
20230630,185800,6591668480,14800,14800,14800,14800,0
20230630,185700,6591668480,14800,14800,14800,14800,0
20230630,185600,6591668480,14800,14800,14800,14800,0
20230630,185500,6591668480,14800,14800,14800,14800,0
20230630,185400,6591668480,14800,14800,14800,14800,0
20230630,185300,6591668480,14800,14800,14800,14800,0
20230630,185200,6591668480,14800,14800,14800,14800,0
20230630,185100,6591668480,14800,14800,14800,14800,0
20230630,185000,6591668480,14800,14800,14800,14800,0
20230630,184900,6591668480,14800,14800,14800,14800,0
20230630,184800,6591668480,14800,14800,14800,14800,4564
20230630,184700,6591668480,14800,14800,14800,14800,0
20230630,184600,6591668480,14800,14800,14800,14800,0
20230630,184500,6591668480,14800,14800,14800,14800,0
20230630,184400,6591668480,14800,14800,14800,14800,0
20230630,184300,6591668480,14800,14800,14800,14800,0
20230630,184200,6591668480,14800,14800,14800,14800,0
20230630,184100,6591668480,14800,14800,14800,14800,0
20230630,184000,6591668480,14800,14800,14800,14800,0
20230630,183900,6591668480,14800,14800,14800,14800,0
20230630,183800,6591668480,14800,14800,14800,14800,0
20230630,183700,6591668480,14800,14800,14800,14800,0
20230630,183600,6591668480,14800,14800,14800,14800,0
20230630,183500,6591668480,14800,14800,14800,14800,0
20230630,183400,6591668480,14800,14800,14800,14800,0
20230630,183300,6591668480,14800,14800,14800,14800,0
20230630,183200,6591668480,14800,14800,14800,14800,0
20230630,183100,6591668480,14800,14800,14800,14800,0
20230630,183000,6591668480,14800,14800,14800,14800,0
20230630,182900,6591668480,14800,14800,14800,14800,0
20230630,182800,6591668480,14800,14800,14800,14800,0
20230630,182700,6591668480,14800,14800,14800,14800,0
20230630,182600,6591668480,14800,14800,14800,14800,0
20230630,182500,6591668480,14800,14800,14800,14800,0
20230630,182400,6591668480,14800,14800,14800,14800,0
20230630,182300,6591668480,14800,14800,14800,14800,0
20230630,182200,6591668480,14800,14800,14800,14800,0
20230630,182100,6591668480,14800,14800,14800,14800,0
20230630,182000,6591668480,14800,14800,14800,14800,0
20230630,181900,6591668480,14800,14800,14800,14800,0
20230630,181800,6591668480,14800,14800,14800,14800,4564
20230630,181700,6591668480,14800,14800,14800,14800,0
20230630,181600,6591668480,14800,14800,14800,14800,0
20230630,181500,6591668480,14800,14800,14800,14800,0
20230630,181400,6591668480,14800,14800,14800,14800,0
20230630,181300,6591668480,14800,14800,14800,14800,0
20230630,181200,6591668480,14800,14800,14800,14800,0
20230630,181100,6591668480,14800,14800,14800,14800,0
20230630,181000,6591668480,14800,14800,14800,14800,0
20230630,180900,6591668480,14800,14800,14800,14800,0
20230630,180800,6591668480,14800,14800,14800,14800,0
20230630,180700,6591668480,14800,14800,14800,14800,0
20230630,180600,6591668480,14800,14800,14800,14800,0
20230630,180500,6591668480,14800,14800,14800,14800,0
20230630,180400,6591668480,14800,14800,14800,14800,0
20230630,180300,6591668480,14800,14800,14800,14800,0
20230630,180200,6591668480,14800,14800,14800,14800,0
20230630,180100,6591668480,14800,14800,14800,14800,0
20230630,180000,6591668480,14800,14800,14800,14800,0
20230630,175900,6591668480,14800,14800,14800,14800,0
20230630,175800,6591668480,14800,14800,14800,14800,0
20230630,175700,6591668480,14800,14800,14800,14800,0
20230630,175600,6591668480,14800,14800,14800,14800,0
20230630,175500,6591668480,14800,14800,14800,14800,0
20230630,175400,6591668480,14800,14800,14800,14800,0
20230630,175300,6591668480,14800,14800,14800,14800,0
20230630,175200,6591668480,14800,14800,14800,14800,0
20230630,175100,6591668480,14800,14800,14800,14800,0
20230630,175000,6591668480,14800,14800,14800,14800,0
20230630,174900,6591668480,14800,14800,14800,14800,0
20230630,174800,6591668480,14800,14800,14800,14800,4564
20230630,174700,6591668480,14800,14800,14800,14800,0
20230630,174600,6591668480,14800,14800,14800,14800,0
20230630,174500,6591668480,14800,14800,14800,14800,0
20230630,174400,6591668480,14800,14800,14800,14800,0
20230630,174300,6591668480,14800,14800,14800,14800,0
20230630,174200,6591668480,14800,14800,14800,14800,0
20230630,174100,6591668480,14800,14800,14800,14800,0
20230630,174000,6591668480,14800,14800,14800,14800,0
20230630,173900,6591668480,14800,14800,14800,14800,0
20230630,173800,6591668480,14800,14800,14800,14800,0
20230630,173700,6591668480,14800,14800,14800,14800,0
20230630,173600,6591668480,14800,14800,14800,14800,0
20230630,173500,6591668480,14800,14800,14800,14800,0
20230630,173400,6591668480,14800,14800,14800,14800,0
20230630,173300,6591668480,14800,14800,14800,14800,0
20230630,173200,6591668480,14800,14800,14800,14800,0
20230630,173100,6591668480,14800,14800,14800,14800,0
20230630,173000,6591668480,14800,14800,14800,14800,0
20230630,172900,6591668480,14800,14800,14800,14800,0
20230630,172800,6591668480,14800,14800,14800,14800,0
20230630,172700,6591668480,14800,14800,14800,14800,0
20230630,172600,6591668480,14800,14800,14800,14800,0
20230630,172500,6591668480,14800,14800,14800,14800,0
20230630,172400,6591668480,14800,14800,14800,14800,0
20230630,172300,6591668480,14800,14800,14800,14800,0
20230630,172200,6591668480,14800,14800,14800,14800,0
20230630,172100,6591668480,14800,14800,14800,14800,0
20230630,172000,6591668480,14800,14800,14800,14800,0
20230630,171900,6591668480,14800,14800,14800,14800,0
20230630,171800,6591668480,14800,14800,14800,14800,4564
20230630,171700,6591668480,14800,14800,14800,14800,0
20230630,171600,6591668480,14800,14800,14800,14800,0
20230630,171500,6591668480,14800,14800,14800,14800,0
20230630,171400,6591668480,14800,14800,14800,14800,0
20230630,171300,6591668480,14800,14800,14800,14800,0
20230630,171200,6591668480,14800,14800,14800,14800,0
20230630,171100,6591668480,14800,14800,14800,14800,0
20230630,171000,6591668480,14800,14800,14800,14800,0
20230630,170900,6591668480,14800,14800,14800,14800,0
20230630,170800,6591668480,14800,14800,14800,14800,0
20230630,170700,6591668480,14800,14800,14800,14800,0
20230630,170600,6591668480,14800,14800,14800,14800,0
20230630,170500,6591668480,14800,14800,14800,14800,0
20230630,170400,6591668480,14800,14800,14800,14800,0
20230630,170300,6591668480,14800,14800,14800,14800,0
20230630,170200,6591668480,14800,14800,14800,14800,0
20230630,170100,6591668480,14800,14800,14800,14800,0
20230630,170000,6591668480,14800,14800,14800,14800,0
20230630,165900,6591668480,14800,14800,14800,14800,0
20230630,165800,6591668480,14800,14800,14800,14800,0
20230630,165700,6591668480,14800,14800,14800,14800,0
20230630,165600,6591668480,14800,14800,14800,14800,0
20230630,165500,6591668480,14800,14800,14800,14800,0
20230630,165400,6591668480,14800,14800,14800,14800,0
20230630,165300,6591668480,14800,14800,14800,14800,0
20230630,165200,6591668480,14800,14800,14800,14800,0
20230630,165100,6591668480,14800,14800,14800,14800,0
20230630,165000,6591668480,14800,14800,14800,14800,0
20230630,164900,6591668480,14800,14800,14800,14800,0
20230630,164800,6591668480,14800,14800,14800,14800,4564
20230630,164700,6591668480,14800,14800,14800,14800,0
20230630,164600,6591668480,14800,14800,14800,14800,0
20230630,164500,6591668480,14800,14800,14800,14800,0
20230630,164400,6591668480,14800,14800,14800,14800,0
20230630,164300,6591668480,14800,14800,14800,14800,0
20230630,164200,6591668480,14800,14800,14800,14800,0
20230630,164100,6591668480,14800,14800,14800,14800,0
20230630,164000,6591668480,14800,14800,14800,14800,0
20230630,163900,6591668480,14800,14800,14800,14800,0
20230630,163800,6591668480,14800,14800,14800,14800,0
20230630,163700,6591668480,14800,14800,14800,14800,0
20230630,163600,6591668480,14800,14800,14800,14800,0
20230630,163500,6591668480,14800,14800,14800,14800,0
20230630,163400,6591668480,14800,14800,14800,14800,0
20230630,163300,6591668480,14800,14800,14800,14800,0
20230630,163200,6591668480,14800,14800,14800,14800,0
20230630,163100,6591668480,14800,14800,14800,14800,0
20230630,163000,6591668480,14800,14800,14800,14800,0
20230630,162900,6591668480,14800,14800,14800,14800,0
20230630,162800,6591668480,14800,14800,14800,14800,0
20230630,162700,6591668480,14800,14800,14800,14800,0
20230630,162600,6591668480,14800,14800,14800,14800,0
20230630,162500,6591668480,14800,14800,14800,14800,0
20230630,162400,6591668480,14800,14800,14800,14800,0
20230630,162300,6591668480,14800,14800,14800,14800,0
20230630,162200,6591668480,14800,14800,14800,14800,0
20230630,162100,6591668480,14800,14800,14800,14800,0
20230630,162000,6591668480,14800,14800,14800,14800,0
20230630,161900,6591668480,14800,14800,14800,14800,0
20230630,161800,6591668480,14800,14800,14800,14800,4564
20230630,161700,6591668480,14800,14800,14800,14800,0
20230630,161600,6591668480,14800,14800,14800,14800,0
20230630,161500,6591668480,14800,14800,14800,14800,0
20230630,161400,6591668480,14800,14800,14800,14800,0
20230630,161300,6591668480,14800,14800,14800,14800,0
20230630,161200,6591668480,14800,14800,14800,14800,0
20230630,161100,6591668480,14800,14800,14800,14800,0
20230630,161000,6591668480,14800,14800,14800,14800,0
20230630,160900,6591668480,14800,14800,14800,14800,0
20230630,160800,6591668480,14800,14800,14800,14800,0
20230630,160700,6591668480,14800,14800,14800,14800,0
20230630,160600,6591668480,14800,14800,14800,14800,0
20230630,160500,6591668480,14800,14800,14800,14800,0
20230630,160400,6591668480,14800,14800,14800,14800,0
20230630,160300,6591668480,14800,14800,14800,14800,0
20230630,160200,6591668480,14800,14800,14800,14800,0
20230630,160100,6591668480,14800,14800,14800,14800,0
20230630,160000,6591668480,14800,14800,14800,14800,0
20230630,155900,6591668480,14800,14800,14800,14800,0
20230630,155800,6591668480,14800,14800,14800,14800,0
20230630,155700,6591668480,14800,14800,14800,14800,0
20230630,155600,6591668480,14800,14800,14800,14800,0
20230630,155500,6591668480,14800,14800,14800,14800,0
20230630,155400,6591668480,14800,14800,14800,14800,0
20230630,155300,6591668480,14800,14800,14800,14800,0
20230630,155200,6591668480,14800,14800,14800,14800,0
20230630,155100,6591668480,14800,14800,14800,14800,0
20230630,155000,6591668480,14800,14800,14800,14800,0
20230630,154900,6591668480,14800,14800,14800,14800,0
20230630,154800,6591668480,14800,14800,14800,14800,4564
20230630,154700,6591668480,14800,14800,14800,14800,0
20230630,154600,6591668480,14800,14800,14800,14800,0
20230630,154500,6591668480,14800,14800,14800,14800,0
20230630,154400,6591668480,14800,14800,14800,14800,0
20230630,154300,6591668480,14800,14800,14800,14800,0
20230630,154200,6591668480,14800,14800,14800,14800,0
20230630,154100,6591668480,14800,14800,14800,14800,0
20230630,154000,6591668480,14800,14800,14800,14800,0
20230630,153900,6591668480,14800,14800,14800,14800,0
20230630,153800,6591668480,14800,14800,14800,14800,0
20230630,153700,6591668480,14800,14800,14800,14800,0
20230630,153600,6591668480,14800,14800,14800,14800,0
20230630,153500,6591668480,14800,14800,14800,14800,0
20230630,153400,6591668480,14800,14800,14800,14800,0
20230630,153300,6591668480,14800,14800,14800,14800,0
20230630,153200,6591668480,14800,14800,14800,14800,0
20230630,153100,6591668480,14800,14800,14800,14800,0
20230630,153000,6591668480,14800,14800,14800,14800,4564
20230630,152900,6524121280,14810,14810,14810,14810,0
20230630,152800,6524121280,14810,14810,14810,14810,0
20230630,152700,6524121280,14810,14810,14810,14810,0
20230630,152600,6524121280,14810,14810,14810,14810,0
20230630,152500,6524121280,14810,14810,14810,14810,0
20230630,152400,6524121280,14810,14810,14810,14810,0
20230630,152300,6524121280,14810,14810,14810,14810,0
20230630,152200,6524121280,14810,14810,14810,14810,0
20230630,152100,6524121280,14810,14810,14810,14810,0
20230630,152000,6524121280,14810,14810,14810,14810,0
20230630,151900,6524121280,14810,14760,14830,14760,1456
20230630,151800,6502579130,14770,14810,14840,14770,6614
20230630,151700,6404688320,14810,14820,14830,14810,800
20230630,151600,6392831690,14820,14830,14830,14810,1237
20230630,151500,6374496900,14830,14820,14840,14820,277
20230630,151400,6370388160,14830,14830,14830,14810,680
20230630,151300,6360307660,14830,14810,14830,14800,511
20230630,151200,6352736760,14810,14800,14820,14790,497
20230630,151100,6345378250,14800,14810,14810,14790,2681
20230630,151000,6305699270,14810,14820,14820,14810,458
20230630,150900,6298915690,14820,14810,14820,14810,1127
20230630,150800,6282222880,14820,14820,14820,14810,266
20230630,150700,6278281850,14810,14820,14820,14810,889
20230630,150600,6265110710,14830,14830,14830,14820,2040
20230630,150500,6234876780,14830,14840,14840,14820,1274
20230630,150400,6215987190,14830,14840,14850,14830,743
20230630,150300,6204967660,14840,14850,14850,14830,713
20230630,150200,6194391090,14830,14850,14850,14820,1052
20230630,150100,6178788490,14840,14840,14860,14830,1277
20230630,150000,6159827580,14850,14850,14860,14840,940
20230630,145900,6145868730,14850,14860,14860,14850,336
20230630,145800,6140878400,14850,14860,14870,14850,859
20230630,145700,6128113690,14860,14870,14880,14860,788
20230630,145600,6116400310,14870,14870,14880,14870,488
20230630,145500,6109143230,14870,14880,14890,14870,490
20230630,145400,6101852250,14880,14890,14890,14880,65
20230630,145300,6100884510,14880,14890,14900,14880,601
20230630,145200,6091936660,14890,14890,14890,14880,258
20230630,145100,6088095130,14890,14890,14900,14890,401
20230630,145000,6082123790,14900,14920,14920,14890,3208
20230630,144900,6034323420,14920,14910,14920,14910,1159
20230630,144800,6017036080,14910,14930,14930,14910,534
20230630,144700,6009069510,14930,14930,14930,14920,398
20230630,144600,6003128610,14910,14920,14920,14910,492
20230630,144500,5995790490,14920,14920,14920,14910,1105
20230630,144400,5979308510,14920,14920,14920,14910,267
20230630,144300,5975325990,14930,14930,14930,14920,1309
20230630,144200,5955784430,14940,14940,14940,14930,509
20230630,144100,5948184130,14930,14950,14950,14930,387
20230630,144000,5942402050,14940,14920,14940,14920,339
20230630,143900,5937337510,14910,14950,14960,14910,651
20230630,143800,5927621230,14950,14960,14960,14940,686
20230630,143700,5917363430,14940,14950,14960,14940,1254
20230630,143600,5898619300,14950,14940,14950,14930,407
20230630,143500,5892538910,14950,14950,14960,14940,489
20230630,143400,5885229400,14950,14950,14970,14940,517
20230630,143300,5877498060,14970,14970,14970,14940,723
20230630,143200,5866684480,14970,14980,14990,14970,410
20230630,143100,5860542270,14980,14960,14990,14960,951
20230630,143000,5846300550,14950,14950,14960,14950,179
20230630,142900,5843622930,14950,14970,14970,14940,668
20230630,142800,5833636380,14950,14950,14970,14940,1424
20230630,142700,5812344450,14940,14960,14960,14940,195
20230630,142600,5809429330,14960,14980,14980,14950,225
20230630,142500,5806062890,14980,14990,14990,14980,565
20230630,142400,5797597340,14990,14990,14990,14980,489
20230630,142300,5790270250,15000,15000,15000,14990,853
20230630,142200,5777481850,15010,15010,15010,15000,361
20230630,142100,5772066330,15000,14980,15000,14980,592
20230630,142000,5763190300,14980,14990,15000,14980,390
20230630,141900,5757343680,14990,14960,15000,14960,601
20230630,141800,5748342200,14960,14970,14980,14960,633
20230630,141700,5738866010,14970,14970,14970,14960,376
20230630,141600,5733240540,14960,14960,14960,14950,404
20230630,141500,5727197440,14960,14980,14990,14960,906
20230630,141400,5713635410,14980,14970,14980,14970,54
20230630,141300,5712826580,14970,14970,14990,14970,262
20230630,141200,5708903950,14960,15000,15020,14940,1509
20230630,141100,5686273460,15000,14990,15010,14920,1876
20230630,141000,5658181030,15000,14960,15000,14920,2750
20230630,140900,5616997940,14960,14970,14970,14910,676
20230630,140800,5606893060,14970,14960,14980,14950,1293
20230630,140700,5587544890,14950,14920,14950,14920,524
20230630,140600,5579713330,14920,14910,14940,14900,1293
20230630,140500,5560412770,14910,14890,14910,14880,351
20230630,140400,5555184960,14900,14910,14910,14900,431
20230630,140300,5548762600,14910,14900,14920,14900,655
20230630,140200,5538996550,14890,14870,14890,14860,611
20230630,140100,5529902210,14860,14870,14890,14850,523
20230630,140000,5522133210,14870,14860,14880,14860,293
20230630,135900,5517775860,14860,14900,14900,14860,443
20230630,135800,5511191130,14860,14820,14900,14820,2295
20230630,135700,5477087720,14820,14830,14840,14820,390
20230630,135600,5471304510,14830,14830,14840,14830,247
20230630,135500,5467641040,14830,14840,14850,14830,571
20230630,135400,5459172040,14830,14840,14850,14830,902
20230630,135300,5445787030,14850,14840,14850,14840,1341
20230630,135200,5425874190,14840,14840,14840,14830,223
20230630,135100,5422565240,14840,14840,14850,14840,113
20230630,135000,5420887860,14850,14840,14860,14840,214
20230630,134900,5417709800,14840,14850,14850,14840,161
20230630,134800,5415319380,14850,14840,14850,14840,31
20230630,134700,5414859300,14840,14830,14840,14830,269
20230630,134600,5410869930,14840,14840,14840,14820,920
20230630,134500,5397224940,14830,14830,14830,14830,42
20230630,134400,5396602080,14820,14830,14830,14820,92
20230630,134300,5395238220,14830,14830,14850,14830,371
20230630,134200,5389733760,14830,14820,14830,14810,41
20230630,134100,5389126190,14820,14820,14840,14820,58
20230630,134000,5388266350,14810,14800,14810,14800,423
20230630,133900,5382002920,14800,14800,14810,14800,71
20230630,133800,5380951750,14800,14800,14800,14800,398
20230630,133700,5375061350,14800,14800,14800,14800,237
20230630,133600,5371553750,14800,14810,14810,14800,173
20230630,133500,5368993330,14800,14800,14810,14800,209
20230630,133400,5365899830,14800,14800,14810,14800,224
20230630,133300,5362584620,14800,14820,14850,14800,296
20230630,133200,5358198680,14820,14820,14820,14800,2439
20230630,133100,5322075930,14820,14820,14820,14820,385
20230630,133000,5316370230,14820,14830,14840,14820,1424
20230630,132900,5295261700,14830,14850,14850,14830,695
20230630,132800,5284950160,14840,14850,14850,14840,77
20230630,132700,5283807440,14840,14830,14840,14830,293
20230630,132600,5279461850,14850,14880,14880,14840,719
20230630,132500,5268786630,14890,14870,14890,14860,924
20230630,132400,5255047730,14870,14870,14870,14870,218
20230630,132300,5251806070,14890,14890,14890,14870,1021
20230630,132200,5236616650,14890,14880,14890,14880,166
20230630,132100,5234145990,14880,14900,14900,14880,376
20230630,132000,5228547710,14900,14900,14910,14900,1105
20230630,131900,5212081870,14900,14900,14900,14900,130
20230630,131800,5210144870,14900,14900,14900,14900,99
20230630,131700,5208669770,14900,14910,14910,14900,222
20230630,131600,5205361470,14900,14910,14910,14900,183
20230630,131500,5202633520,14910,14910,14910,14910,188
20230630,131400,5199830440,14910,14910,14910,14910,168
20230630,131300,5197325560,14910,14910,14930,14910,362
20230630,131200,5191923720,14910,14920,14950,14910,122
20230630,131100,5190103440,14950,14940,14950,14910,110
20230630,131000,5188461990,14960,14920,14960,14920,232
20230630,130900,5184999450,14920,14920,14990,14920,278
20230630,130800,5180841780,14990,14910,15000,14910,365
20230630,130700,5175370810,14900,14920,14920,14900,217
20230630,130600,5172137310,14910,14920,14920,14900,133
20230630,130500,5170154240,14920,14920,14990,14920,369
20230630,130400,5164644480,14930,14910,14930,14910,110
20230630,130300,5163004160,14910,14910,14910,14910,98
20230630,130200,5161542980,14910,14910,14910,14910,115
20230630,130100,5159828330,14910,14910,14990,14910,130
20230630,130000,5157886640,14910,14930,14930,14910,180
20230630,125900,5155202740,14920,14910,14920,14900,181
20230630,125800,5152503950,14900,14920,14920,14900,133
20230630,125700,5150520220,14920,14930,14930,14920,149
20230630,125600,5148296520,14930,14930,14940,14930,58
20230630,125500,5147430570,14930,14960,14970,14930,157
20230630,125400,5145083910,14950,14950,14970,14950,207
20230630,125300,5141987180,14950,14930,14950,14930,122
20230630,125200,5140164510,14930,14940,14940,14930,7
20230630,125100,5140059950,14920,14980,14980,14910,949
20230630,125000,5125901920,14980,15000,15000,14980,1972
20230630,124900,5096323360,15000,15000,15010,15000,1759
20230630,124800,5069936280,15000,15000,15010,15000,666
20230630,124700,5059944100,15010,15000,15010,15000,1177
20230630,124600,5042288260,15000,15010,15010,15000,1367
20230630,124500,5021782210,15000,14980,15020,14980,1162
20230630,124400,5004348220,15000,14970,15000,14960,944
20230630,124300,4990206000,14960,14980,14980,14960,18
20230630,124200,4989936560,14990,14980,14990,14980,43
20230630,124100,4989292370,14960,14990,14990,14960,219
20230630,124000,4986013660,14980,14970,15000,14970,1676
20230630,123900,4960890750,14970,14930,14970,14910,1087
20230630,123800,4944640640,14920,14900,14920,14890,217
20230630,123700,4941406180,14900,14910,14910,14900,244
20230630,123600,4937770130,14900,14920,14920,14900,963
20230630,123500,4923412270,14920,14920,14920,14920,95
20230630,123400,4921994870,14920,14930,14930,14920,122
20230630,123300,4920174490,14940,14920,14940,14920,114
20230630,123200,4918472830,14920,14910,14930,14910,120
20230630,123100,4916682620,14910,14940,14970,14910,2054
20230630,123000,4885977180,14940,14930,14940,14920,510
20230630,122900,4878361850,14930,14920,14930,14910,222
20230630,122800,4875048370,14910,14900,14910,14900,324
20230630,122700,4870220500,14900,14900,14900,14890,175
20230630,122600,4867614120,14900,14900,14900,14900,214
20230630,122500,4864425520,14900,14890,14900,14890,191
20230630,122400,4861581010,14890,14920,14920,14890,98
20230630,122300,4860119820,14920,14910,14920,14900,369
20230630,122200,4854614730,14910,14930,14940,14900,387
20230630,122100,4848838340,14910,14850,14920,14850,1214
20230630,122000,4830750500,14850,14850,14850,14840,181
20230630,121900,4828062700,14850,14850,14860,14850,340
20230630,121800,4823013600,14850,14840,14860,14840,1155
20230630,121700,4805851670,14850,14850,14860,14850,147
20230630,121600,4803667770,14860,14860,14860,14860,128
20230630,121500,4801765690,14860,14860,14860,14860,199
20230630,121400,4798808550,14860,14860,14860,14860,317
20230630,121300,4794097930,14860,14830,14860,14830,576
20230630,121200,4785554960,14830,14840,14840,14820,566
20230630,121100,4777159490,14830,14830,14830,14830,79
20230630,121000,4775987920,14840,14850,14850,14840,32
20230630,120900,4775513020,14830,14840,14840,14830,1466
20230630,120800,4753768810,14850,14860,14860,14850,1666
20230630,120700,4729020690,14860,14870,14870,14860,387
20230630,120600,4723269810,14870,14870,14870,14860,1211
20230630,120500,4705262330,14870,14870,14870,14870,175
20230630,120400,4702660080,14870,14870,14880,14870,15
20230630,120300,4702437010,14870,14870,14880,14870,494
20230630,120200,4695089470,14880,14880,14880,14870,931
20230630,120100,4681244490,14880,14870,14880,14870,14
20230630,120000,4681036190,14880,14870,14880,14870,199
20230630,115900,4678076390,14880,14880,14880,14870,1234
20230630,115800,4659715520,14880,14880,14880,14880,120
20230630,115700,4657929920,14880,14890,14890,14880,292
20230630,115600,4653584380,14880,14880,14890,14880,142
20230630,115500,4651471180,14890,14880,14900,14880,99
20230630,115400,4649996650,14880,14870,14900,14870,343
20230630,115300,4644890050,14870,14880,14900,14870,181
20230630,115200,4642197360,14870,14870,14870,14870,801
20230630,115100,4630286490,14870,14870,14880,14870,55
20230630,115000,4629468630,14870,14860,14880,14860,80
20230630,114900,4628279030,14860,14870,14870,14860,333
20230630,114800,4623328160,14870,14870,14880,14870,648
20230630,114700,4613692300,14880,14870,14880,14870,250
20230630,114600,4609972800,14870,14870,14870,14870,205
20230630,114500,4606924450,14880,14870,14880,14870,256
20230630,114400,4603116730,14870,14880,14880,14860,386
20230630,114300,4597377170,14870,14880,14880,14860,861
20230630,114200,4584574190,14870,14880,14880,14870,194
20230630,114100,4581689360,14870,14870,14870,14870,166
20230630,114000,4579220940,14870,14880,14880,14870,116
20230630,113900,4577495570,14870,14880,14880,14870,118
20230630,113800,4575740870,14880,14860,14890,14860,266
20230630,113700,4571785750,14860,14850,14870,14850,154
20230630,113600,4569497310,14870,14880,14880,14870,253
20230630,113500,4565735190,14880,14840,14880,14840,886
20230630,113400,4552564440,14840,14840,14840,14830,232
20230630,113300,4549121850,14830,14840,14840,14830,231
20230630,113200,4545694920,14840,14830,14840,14830,401
20230630,113100,4539746730,14830,14840,14850,14830,77
20230630,113000,4538604340,14830,14830,14830,14820,206
20230630,112900,4535550530,14840,14820,14840,14820,75
20230630,112800,4534438920,14810,14850,14850,14810,1323
20230630,112700,4514814240,14850,14860,14860,14850,561
20230630,112600,4506482870,14860,14870,14870,14850,1595
20230630,112500,4482776700,14880,14880,14890,14880,326
20230630,112400,4477925780,14900,14870,14910,14870,234
20230630,112300,4474443800,14870,14890,14920,14870,1164
20230630,112200,4457122210,14880,14890,14900,14880,1035
20230630,112100,4441715600,14900,14910,14920,14900,482
20230630,112000,4434532840,14910,14910,14920,14900,842
20230630,111900,4421978730,14910,14910,14930,14910,139
20230630,111800,4419905110,14910,14940,14940,14910,29
20230630,111700,4419472670,14920,14950,14950,14910,2275
20230630,111600,4385506310,14950,14950,14970,14950,43
20230630,111500,4384863410,14950,14970,14970,14950,231
20230630,111400,4381407250,14970,14970,14970,14960,288
20230630,111300,4377098660,14960,14960,14970,14950,124
20230630,111200,4375243740,14960,14950,14960,14950,110
20230630,111100,4373599220,14950,14950,14960,14950,149
20230630,111000,4371371330,14950,14940,14960,14940,689
20230630,110900,4361070070,14950,14910,14950,14910,103
20230630,110800,4359533210,14900,14900,14900,14900,307
20230630,110700,4354958910,14900,14900,14910,14900,900
20230630,110600,4341548880,14900,14910,14910,14900,132
20230630,110500,4339582050,14920,14920,14920,14900,355
20230630,110400,4334289010,14920,14930,14940,14910,1229
20230630,110300,4315955760,14920,14940,14940,14920,347
20230630,110200,4310774590,14940,14940,14950,14940,35
20230630,110100,4310251420,14940,14930,14940,14930,155
20230630,110000,4307935770,14930,14930,14940,14920,557
20230630,105900,4299620650,14930,14940,14940,14930,91
20230630,105800,4298261590,14940,14940,14940,14930,428
20230630,105700,4291870380,14940,14950,14950,14940,857
20230630,105600,4279059170,14940,14950,14950,14940,266
20230630,105500,4275084570,14950,14930,14950,14930,195
20230630,105400,4272171240,14930,14940,14940,14930,471
20230630,105300,4265136330,14940,14940,14940,14930,113
20230630,105200,4263448120,14940,14960,14960,14930,409
20230630,105100,4257337900,14950,14990,15000,14930,426
20230630,105000,4250963550,14930,14930,14990,14930,184
20230630,104900,4248215890,14920,14990,15000,14920,3424
20230630,104800,4196924590,14990,14990,15000,14990,278
20230630,104700,4192757270,14980,15040,15050,14980,2642
20230630,104600,4153098950,15040,15030,15050,15030,3983
20230630,104500,4093179760,15020,15010,15020,15000,1150
20230630,104400,4075913440,15010,14970,15010,14970,2344
20230630,104300,4040765340,14970,14900,14970,14880,632
20230630,104200,4031325440,14900,14900,14920,14900,99
20230630,104100,4029849660,14890,14880,14890,14870,439
20230630,104000,4023320470,14870,14870,14870,14860,245
20230630,103900,4019677960,14870,14870,14920,14860,387
20230630,103800,4013920850,14870,14870,14870,14870,131
20230630,103700,4011972880,14870,14870,14880,14870,493
20230630,103600,4004639770,14920,14870,14940,14860,98
20230630,103500,4003181400,14860,14870,14870,14860,335
20230630,103400,3998202510,14870,14860,14870,14860,788
20230630,103300,3986488310,14860,14860,14860,14860,632
20230630,103200,3977096790,14860,14950,14950,14860,1233
20230630,103100,3958760440,14950,14870,14950,14870,5215
20230630,103000,3881019480,14860,14840,14860,14840,704
20230630,102900,3870564810,14840,14840,14840,14840,73
20230630,102800,3869481490,14840,14840,14840,14840,315
20230630,102700,3864806890,14840,14840,14850,14830,468
20230630,102600,3857863360,14840,14850,14850,14840,458
20230630,102500,3851062080,14850,14880,14910,14820,170
20230630,102400,3848540400,14890,14930,14930,14810,10293
20230630,102300,3695219930,14940,14940,14950,14940,236
20230630,102200,3691694070,14940,14940,14950,14940,145
20230630,102100,3689527760,14940,14960,14960,14920,2270
20230630,102000,3655639400,14940,15020,15020,14940,5091
20230630,101900,3579310910,15020,15010,15020,15000,1647
20230630,101800,3554585490,15010,14980,15020,14980,3195
20230630,101700,3506657200,14960,14950,14980,14950,1337
20230630,101600,3486656840,14950,14920,14950,14910,1009
20230630,101500,3471584630,14920,14920,14940,14910,291
20230630,101400,3467239370,14910,14960,14980,14910,997
20230630,101300,3452339120,14960,14950,14990,14950,2203
20230630,101200,3419343250,14950,14930,14950,14910,650
20230630,101100,3409643620,14940,15000,15000,14940,1397
20230630,101000,3388731300,14990,14960,15010,14960,3683
20230630,100900,3333502600,14990,14870,14990,14850,5109
20230630,100800,3257233660,14850,14850,14870,14840,487
20230630,100700,3249996940,14850,14840,14860,14830,1151
20230630,100600,3232905070,14830,14830,14840,14810,1375
20230630,100500,3212516340,14830,14820,14850,14790,1709
20230630,100400,3187165650,14820,14780,14820,14780,3961
20230630,100300,3128548710,14770,14800,14800,14770,2056
20230630,100200,3098139510,14800,14800,14830,14770,4202
20230630,100100,3035954930,14790,14760,14790,14740,640
20230630,100000,3026499120,14770,14770,14790,14770,1709
20230630,095900,3001234160,14770,14710,14770,14710,2064
20230630,095800,2970814100,14710,14700,14730,14700,2402
20230630,095700,2935504250,14700,14730,14740,14670,1950
20230630,095600,2906798430,14720,14690,14740,14670,1059
20230630,095500,2891210540,14700,14710,14720,14690,2206
20230630,095400,2858760950,14710,14590,14730,14590,2433
20230630,095300,2823068110,14590,14570,14600,14570,803
20230630,095200,2811360790,14560,14560,14580,14540,3147
20230630,095100,2765563370,14560,14550,14560,14550,372
20230630,095000,2760147490,14550,14550,14590,14550,397
20230630,094900,2754358200,14550,14570,14580,14550,1253
20230630,094800,2736109760,14580,14600,14600,14580,1857
20230630,094700,2709012440,14590,14560,14590,14560,932
20230630,094600,2695425930,14560,14560,14570,14560,1030
20230630,094500,2680428850,14560,14540,14570,14540,1526
20230630,094400,2658215680,14540,14560,14570,14540,2304
20230630,094300,2624673240,14560,14550,14570,14540,543
20230630,094200,2616767290,14540,14570,14570,14540,2500
20230630,094100,2580364190,14570,14600,14610,14560,1049
20230630,094000,2565070210,14600,14510,14600,14510,4813
20230630,093900,2494984270,14510,14430,14510,14390,3559
20230630,093800,2443537520,14430,14400,14430,14390,524
20230630,093700,2435993560,14390,14380,14420,14370,944
20230630,093600,2422413770,14370,14400,14400,14330,4940
20230630,093500,2351494150,14410,14340,14410,14340,2991
20230630,093400,2308467270,14340,14360,14390,14320,1001
20230630,093300,2294113830,14360,14290,14360,14290,2210
20230630,093200,2262481350,14300,14320,14320,14300,3032
20230630,093100,2219094510,14320,14340,14340,14320,1338
20230630,093000,2199928890,14340,14400,14430,14340,5528
20230630,092900,2120443120,14430,14380,14430,14380,2415
20230630,092800,2085639260,14380,14380,14380,14370,210
20230630,092700,2082619740,14350,14320,14380,14320,3217
20230630,092600,2036461490,14310,14320,14350,14310,1111
20230630,092500,2020550160,14320,14320,14320,14280,3796
20230630,092400,1966251030,14320,14350,14400,14300,20413
20230630,092300,1673769300,14340,14370,14390,14330,13207
20230630,092200,1484277560,14380,14440,14440,14380,7567
20230630,092100,1375283140,14450,14480,14480,14450,5954
20230630,092000,1289219500,14470,14500,14500,14470,2588
20230630,091900,1251753860,14490,14500,14500,14480,526
20230630,091800,1244134170,14490,14470,14490,14470,932
20230630,091700,1230640160,14480,14490,14490,14470,2279
20230630,091600,1197640320,14490,14530,14530,14480,1954
20230630,091500,1169337270,14480,14520,14530,14480,8418
20230630,091400,1047341670,14510,14510,14520,14500,4747
20230630,091300,978481040,14510,14520,14530,14510,6803
20230630,091200,879753970,14520,14520,14540,14510,5528
20230630,091100,799502360,14520,14530,14550,14510,5277
20230630,091000,722841840,14540,14570,14570,14530,1632
20230630,090900,699118830,14590,14540,14590,14520,2284
20230630,090800,665891430,14530,14540,14580,14520,5405
20230630,090700,587375730,14530,14570,14570,14530,5844
20230630,090600,502322160,14570,14610,14620,14560,2373
20230630,090500,467728400,14620,14630,14630,14610,1393
20230630,090400,447368530,14640,14540,14640,14520,3543
20230630,090300,395823590,14550,14590,14590,14510,4768
20230630,090200,326505210,14600,14660,14670,14600,9231
20230630,090100,191590250,14670,14820,14830,14660,2765
20230630,090000,150768690,14820,15000,15000,14800,9887