KissMeData/032500/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190400,2206776060,14810,14810,14810,14810,2659
20230630,190300,2206776060,14810,14810,14810,14810,0
20230630,190200,2206776060,14810,14810,14810,14810,0
20230630,190100,2206776060,14810,14810,14810,14810,0
20230630,190000,2206776060,14810,14810,14810,14810,0
20230630,185900,2206776060,14810,14810,14810,14810,0
20230630,185800,2206776060,14810,14810,14810,14810,0
20230630,185700,2206776060,14810,14810,14810,14810,0
20230630,185600,2206776060,14810,14810,14810,14810,0
20230630,185500,2206776060,14810,14810,14810,14810,0
20230630,185400,2206776060,14810,14810,14810,14810,0
20230630,185300,2206776060,14810,14810,14810,14810,0
20230630,185200,2206776060,14810,14810,14810,14810,0
20230630,185100,2206776060,14810,14810,14810,14810,0
20230630,185000,2206776060,14810,14810,14810,14810,0
20230630,184900,2206776060,14810,14810,14810,14810,0
20230630,184800,2206776060,14810,14810,14810,14810,0
20230630,184700,2206776060,14810,14810,14810,14810,0
20230630,184600,2206776060,14810,14810,14810,14810,0
20230630,184500,2206776060,14810,14810,14810,14810,0
20230630,184400,2206776060,14810,14810,14810,14810,0
20230630,184300,2206776060,14810,14810,14810,14810,0
20230630,184200,2206776060,14810,14810,14810,14810,0
20230630,184100,2206776060,14810,14810,14810,14810,0
20230630,184000,2206776060,14810,14810,14810,14810,0
20230630,183900,2206776060,14810,14810,14810,14810,0
20230630,183800,2206776060,14810,14810,14810,14810,0
20230630,183700,2206776060,14810,14810,14810,14810,0
20230630,183600,2206776060,14810,14810,14810,14810,0
20230630,183500,2206776060,14810,14810,14810,14810,0
20230630,183400,2206776060,14810,14810,14810,14810,2659
20230630,183300,2206776060,14810,14810,14810,14810,0
20230630,183200,2206776060,14810,14810,14810,14810,0
20230630,183100,2206776060,14810,14810,14810,14810,0
20230630,183000,2206776060,14810,14810,14810,14810,0
20230630,182900,2206776060,14810,14810,14810,14810,0
20230630,182800,2206776060,14810,14810,14810,14810,0
20230630,182700,2206776060,14810,14810,14810,14810,0
20230630,182600,2206776060,14810,14810,14810,14810,0
20230630,182500,2206776060,14810,14810,14810,14810,0
20230630,182400,2206776060,14810,14810,14810,14810,0
20230630,182300,2206776060,14810,14810,14810,14810,0
20230630,182200,2206776060,14810,14810,14810,14810,0
20230630,182100,2206776060,14810,14810,14810,14810,0
20230630,182000,2206776060,14810,14810,14810,14810,0
20230630,181900,2206776060,14810,14810,14810,14810,0
20230630,181800,2206776060,14810,14810,14810,14810,0
20230630,181700,2206776060,14810,14810,14810,14810,0
20230630,181600,2206776060,14810,14810,14810,14810,0
20230630,181500,2206776060,14810,14810,14810,14810,0
20230630,181400,2206776060,14810,14810,14810,14810,0
20230630,181300,2206776060,14810,14810,14810,14810,0
20230630,181200,2206776060,14810,14810,14810,14810,0
20230630,181100,2206776060,14810,14810,14810,14810,0
20230630,181000,2206776060,14810,14810,14810,14810,0
20230630,180900,2206776060,14810,14810,14810,14810,0
20230630,180800,2206776060,14810,14810,14810,14810,0
20230630,180700,2206776060,14810,14810,14810,14810,0
20230630,180600,2206776060,14810,14810,14810,14810,0
20230630,180500,2206776060,14810,14810,14810,14810,0
20230630,180400,2206776060,14810,14810,14810,14810,2659
20230630,180300,2206776060,14810,14810,14810,14810,0
20230630,180200,2206776060,14810,14810,14810,14810,0
20230630,180100,2206776060,14810,14810,14810,14810,0
20230630,180000,2206776060,14810,14810,14810,14810,0
20230630,175900,2206776060,14810,14810,14810,14810,0
20230630,175800,2206776060,14810,14810,14810,14810,0
20230630,175700,2206776060,14810,14810,14810,14810,0
20230630,175600,2206776060,14810,14810,14810,14810,0
20230630,175500,2206776060,14810,14810,14810,14810,0
20230630,175400,2206776060,14810,14810,14810,14810,0
20230630,175300,2206776060,14810,14810,14810,14810,0
20230630,175200,2206776060,14810,14810,14810,14810,0
20230630,175100,2206776060,14810,14810,14810,14810,0
20230630,175000,2206776060,14810,14810,14810,14810,0
20230630,174900,2206776060,14810,14810,14810,14810,0
20230630,174800,2206776060,14810,14810,14810,14810,0
20230630,174700,2206776060,14810,14810,14810,14810,0
20230630,174600,2206776060,14810,14810,14810,14810,0
20230630,174500,2206776060,14810,14810,14810,14810,0
20230630,174400,2206776060,14810,14810,14810,14810,0
20230630,174300,2206776060,14810,14810,14810,14810,0
20230630,174200,2206776060,14810,14810,14810,14810,0
20230630,174100,2206776060,14810,14810,14810,14810,0
20230630,174000,2206776060,14810,14810,14810,14810,0
20230630,173900,2206776060,14810,14810,14810,14810,0
20230630,173800,2206776060,14810,14810,14810,14810,0
20230630,173700,2206776060,14810,14810,14810,14810,0
20230630,173600,2206776060,14810,14810,14810,14810,0
20230630,173500,2206776060,14810,14810,14810,14810,0
20230630,173400,2206776060,14810,14810,14810,14810,2659
20230630,173300,2206776060,14810,14810,14810,14810,0
20230630,173200,2206776060,14810,14810,14810,14810,0
20230630,173100,2206776060,14810,14810,14810,14810,0
20230630,173000,2206776060,14810,14810,14810,14810,0
20230630,172900,2206776060,14810,14810,14810,14810,0
20230630,172800,2206776060,14810,14810,14810,14810,0
20230630,172700,2206776060,14810,14810,14810,14810,0
20230630,172600,2206776060,14810,14810,14810,14810,0
20230630,172500,2206776060,14810,14810,14810,14810,0
20230630,172400,2206776060,14810,14810,14810,14810,0
20230630,172300,2206776060,14810,14810,14810,14810,0
20230630,172200,2206776060,14810,14810,14810,14810,0
20230630,172100,2206776060,14810,14810,14810,14810,0
20230630,172000,2206776060,14810,14810,14810,14810,0
20230630,171900,2206776060,14810,14810,14810,14810,0
20230630,171800,2206776060,14810,14810,14810,14810,0
20230630,171700,2206776060,14810,14810,14810,14810,0
20230630,171600,2206776060,14810,14810,14810,14810,0
20230630,171500,2206776060,14810,14810,14810,14810,0
20230630,171400,2206776060,14810,14810,14810,14810,0
20230630,171300,2206776060,14810,14810,14810,14810,0
20230630,171200,2206776060,14810,14810,14810,14810,0
20230630,171100,2206776060,14810,14810,14810,14810,0
20230630,171000,2206776060,14810,14810,14810,14810,0
20230630,170900,2206776060,14810,14810,14810,14810,0
20230630,170800,2206776060,14810,14810,14810,14810,0
20230630,170700,2206776060,14810,14810,14810,14810,0
20230630,170600,2206776060,14810,14810,14810,14810,0
20230630,170500,2206776060,14810,14810,14810,14810,0
20230630,170400,2206776060,14810,14810,14810,14810,2659
20230630,170300,2206776060,14810,14810,14810,14810,0
20230630,170200,2206776060,14810,14810,14810,14810,0
20230630,170100,2206776060,14810,14810,14810,14810,0
20230630,170000,2206776060,14810,14810,14810,14810,0
20230630,165900,2206776060,14810,14810,14810,14810,0
20230630,165800,2206776060,14810,14810,14810,14810,0
20230630,165700,2206776060,14810,14810,14810,14810,0
20230630,165600,2206776060,14810,14810,14810,14810,0
20230630,165500,2206776060,14810,14810,14810,14810,0
20230630,165400,2206776060,14810,14810,14810,14810,0
20230630,165300,2206776060,14810,14810,14810,14810,0
20230630,165200,2206776060,14810,14810,14810,14810,0
20230630,165100,2206776060,14810,14810,14810,14810,0
20230630,165000,2206776060,14810,14810,14810,14810,0
20230630,164900,2206776060,14810,14810,14810,14810,0
20230630,164800,2206776060,14810,14810,14810,14810,0
20230630,164700,2206776060,14810,14810,14810,14810,0
20230630,164600,2206776060,14810,14810,14810,14810,0
20230630,164500,2206776060,14810,14810,14810,14810,0
20230630,164400,2206776060,14810,14810,14810,14810,0
20230630,164300,2206776060,14810,14810,14810,14810,0
20230630,164200,2206776060,14810,14810,14810,14810,0
20230630,164100,2206776060,14810,14810,14810,14810,0
20230630,164000,2206776060,14810,14810,14810,14810,0
20230630,163900,2206776060,14810,14810,14810,14810,0
20230630,163800,2206776060,14810,14810,14810,14810,0
20230630,163700,2206776060,14810,14810,14810,14810,0
20230630,163600,2206776060,14810,14810,14810,14810,0
20230630,163500,2206776060,14810,14810,14810,14810,0
20230630,163400,2206776060,14810,14810,14810,14810,2659
20230630,163300,2206776060,14810,14810,14810,14810,0
20230630,163200,2206776060,14810,14810,14810,14810,0
20230630,163100,2206776060,14810,14810,14810,14810,0
20230630,163000,2206776060,14810,14810,14810,14810,0
20230630,162900,2206776060,14810,14810,14810,14810,0
20230630,162800,2206776060,14810,14810,14810,14810,0
20230630,162700,2206776060,14810,14810,14810,14810,0
20230630,162600,2206776060,14810,14810,14810,14810,0
20230630,162500,2206776060,14810,14810,14810,14810,0
20230630,162400,2206776060,14810,14810,14810,14810,0
20230630,162300,2206776060,14810,14810,14810,14810,0
20230630,162200,2206776060,14810,14810,14810,14810,0
20230630,162100,2206776060,14810,14810,14810,14810,0
20230630,162000,2206776060,14810,14810,14810,14810,0
20230630,161900,2206776060,14810,14810,14810,14810,0
20230630,161800,2206776060,14810,14810,14810,14810,0
20230630,161700,2206776060,14810,14810,14810,14810,0
20230630,161600,2206776060,14810,14810,14810,14810,0
20230630,161500,2206776060,14810,14810,14810,14810,0
20230630,161400,2206776060,14810,14810,14810,14810,0
20230630,161300,2206776060,14810,14810,14810,14810,0
20230630,161200,2206776060,14810,14810,14810,14810,0
20230630,161100,2206776060,14810,14810,14810,14810,0
20230630,161000,2206776060,14810,14810,14810,14810,0
20230630,160900,2206776060,14810,14810,14810,14810,0
20230630,160800,2206776060,14810,14810,14810,14810,0
20230630,160700,2206776060,14810,14810,14810,14810,0
20230630,160600,2206776060,14810,14810,14810,14810,0
20230630,160500,2206776060,14810,14810,14810,14810,0
20230630,160400,2206776060,14810,14810,14810,14810,2659
20230630,160300,2206776060,14810,14810,14810,14810,0
20230630,160200,2206776060,14810,14810,14810,14810,0
20230630,160100,2206776060,14810,14810,14810,14810,0
20230630,160000,2206776060,14810,14810,14810,14810,0
20230630,155900,2206776060,14810,14810,14810,14810,0
20230630,155800,2206776060,14810,14810,14810,14810,0
20230630,155700,2206776060,14810,14810,14810,14810,0
20230630,155600,2206776060,14810,14810,14810,14810,0
20230630,155500,2206776060,14810,14810,14810,14810,0
20230630,155400,2206776060,14810,14810,14810,14810,0
20230630,155300,2206776060,14810,14810,14810,14810,0
20230630,155200,2206776060,14810,14810,14810,14810,0
20230630,155100,2206776060,14810,14810,14810,14810,0
20230630,155000,2206776060,14810,14810,14810,14810,0
20230630,154900,2206776060,14810,14810,14810,14810,0
20230630,154800,2206776060,14810,14810,14810,14810,0
20230630,154700,2206776060,14810,14810,14810,14810,0
20230630,154600,2206776060,14810,14810,14810,14810,0
20230630,154500,2206776060,14810,14810,14810,14810,0
20230630,154400,2206776060,14810,14810,14810,14810,0
20230630,154300,2206776060,14810,14810,14810,14810,0
20230630,154200,2206776060,14810,14810,14810,14810,0
20230630,154100,2206776060,14810,14810,14810,14810,0
20230630,154000,2206776060,14810,14810,14810,14810,0
20230630,153900,2206776060,14810,14810,14810,14810,0
20230630,153800,2206776060,14810,14810,14810,14810,0
20230630,153700,2206776060,14810,14810,14810,14810,0
20230630,153600,2206776060,14810,14810,14810,14810,0
20230630,153500,2206776060,14810,14810,14810,14810,0
20230630,153400,2206776060,14810,14810,14810,14810,2659
20230630,153300,2206776060,14810,14810,14810,14810,0
20230630,153200,2206776060,14810,14810,14810,14810,0
20230630,153100,2206776060,14810,14810,14810,14810,0
20230630,153000,2206776060,14810,14810,14810,14810,2659
20230630,152900,2167396270,14810,14810,14810,14810,0
20230630,152800,2167396270,14810,14810,14810,14810,0
20230630,152700,2167396270,14810,14810,14810,14810,0
20230630,152600,2167396270,14810,14810,14810,14810,0
20230630,152500,2167396270,14810,14810,14810,14810,0
20230630,152400,2167396270,14810,14810,14810,14810,0
20230630,152300,2167396270,14810,14810,14810,14810,0
20230630,152200,2167396270,14810,14810,14810,14810,0
20230630,152100,2167396270,14810,14810,14810,14810,0
20230630,152000,2167396270,14810,14810,14810,14810,0
20230630,151900,2167396270,14810,14810,14810,14800,572
20230630,151800,2158925050,14800,14810,14810,14800,424
20230630,151700,2152646340,14810,14810,14810,14800,472
20230630,151600,2145656050,14810,14810,14810,14800,241
20230630,151500,2142086910,14810,14810,14810,14800,109
20230630,151400,2140472830,14800,14810,14810,14800,287
20230630,151300,2136225190,14810,14800,14810,14800,49
20230630,151200,2135499930,14810,14800,14810,14800,158
20230630,151100,2133160640,14800,14810,14810,14800,264
20230630,151000,2129253000,14800,14800,14810,14800,845
20230630,150900,2116746540,14800,14800,14810,14800,60
20230630,150800,2115858090,14800,14800,14800,14800,119
20230630,150700,2114096890,14800,14800,14800,14800,1897
20230630,150600,2086021290,14800,14790,14800,14790,482
20230630,150500,2078887700,14800,14790,14800,14790,45
20230630,150400,2078222050,14790,14790,14790,14790,142
20230630,150300,2076121870,14790,14790,14790,14790,222
20230630,150200,2072838490,14790,14810,14810,14790,993
20230630,150100,2058135750,14810,14790,14810,14790,979
20230630,150000,2043644140,14800,14790,14800,14790,536
20230630,145900,2035716660,14780,14780,14780,14780,8
20230630,145800,2035598420,14780,14790,14790,14770,1822
20230630,145700,2008654680,14790,14800,14800,14790,527
20230630,145600,2000859850,14780,14780,14780,14780,0
20230630,145500,2000859850,14780,14800,14800,14780,145
20230630,145400,1998716150,14800,14780,14800,14780,293
20230630,145300,1994385340,14800,14770,14800,14770,1127
20230630,145200,1977728310,14770,14770,14770,14760,106
20230630,145100,1976163090,14770,14770,14770,14770,10
20230630,145000,1976015390,14760,14750,14760,14750,735
20230630,144900,1965167890,14750,14750,14760,14750,191
20230630,144800,1962350610,14750,14780,14780,14750,437
20230630,144700,1955896740,14780,14790,14790,14780,100
20230630,144600,1954418730,14790,14810,14810,14790,1277
20230630,144500,1935520080,14820,14810,14820,14810,146
20230630,144400,1933357360,14820,14820,14820,14810,243
20230630,144300,1929756110,14810,14820,14820,14810,352
20230630,144200,1924542360,14820,14810,14820,14810,191
20230630,144100,1921712060,14810,14810,14820,14810,663
20230630,144000,1911892420,14810,14810,14820,14810,712
20230630,143900,1901346760,14810,14810,14810,14810,230
20230630,143800,1897940460,14810,14800,14810,14800,301
20230630,143700,1893482840,14810,14800,14810,14800,235
20230630,143600,1890003230,14800,14800,14810,14800,186
20230630,143500,1887249010,14800,14810,14810,14800,64
20230630,143400,1886301410,14800,14800,14800,14800,506
20230630,143300,1878812610,14800,14800,14800,14800,35
20230630,143200,1878294610,14800,14800,14810,14800,717
20230630,143100,1867680870,14800,14810,14810,14800,186
20230630,143000,1864926730,14810,14800,14810,14800,132
20230630,142900,1862971830,14800,14800,14800,14800,142
20230630,142800,1860870230,14810,14810,14810,14800,1981
20230630,142700,1831543420,14810,14820,14820,14810,363
20230630,142600,1826166290,14810,14800,14820,14800,1204
20230630,142500,1808339720,14800,14800,14800,14790,385
20230630,142400,1802641820,14800,14780,14800,14780,272
20230630,142300,1798619130,14780,14760,14780,14760,1180
20230630,142200,1781194740,14710,14710,14710,14710,1
20230630,142100,1781180030,14710,14710,14710,14710,5
20230630,142000,1781106480,14700,14700,14700,14700,10
20230630,141900,1780959480,14680,14790,14790,14680,1013
20230630,141800,1766018310,14790,14790,14800,14790,1298
20230630,141700,1746820420,14790,14780,14790,14780,277
20230630,141600,1742723650,14780,14780,14790,14780,264
20230630,141500,1738820460,14780,14780,14780,14780,0
20230630,141400,1738820460,14780,14780,14790,14780,594
20230630,141300,1730040600,14770,14770,14770,14770,311
20230630,141200,1725447130,14780,14790,14790,14780,549
20230630,141100,1717332810,14790,14780,14790,14780,502
20230630,141000,1709911810,14780,14780,14780,14780,86
20230630,140900,1708640730,14780,14770,14780,14770,303
20230630,140800,1704164320,14770,14770,14780,14770,672
20230630,140700,1694237530,14770,14760,14770,14760,568
20230630,140600,1685853280,14750,14750,14750,14750,470
20230630,140500,1678920780,14750,14750,14750,14740,311
20230630,140400,1674333550,14740,14750,14750,14740,787
20230630,140300,1662726930,14760,14750,14760,14750,64
20230630,140200,1661782390,14760,14740,14760,14740,1082
20230630,140100,1645828540,14740,14730,14740,14730,166
20230630,140000,1643381730,14730,14720,14730,14720,1666
20230630,135900,1618849050,14710,14710,14710,14710,5
20230630,135800,1618775500,14720,14700,14720,14700,1740
20230630,135700,1593189930,14700,14700,14700,14700,184
20230630,135600,1590485130,14700,14700,14700,14700,178
20230630,135500,1587868530,14700,14690,14700,14690,64
20230630,135400,1586927740,14700,14700,14700,14700,109
20230630,135300,1585325440,14700,14700,14700,14700,46
20230630,135200,1584649240,14700,14690,14700,14690,40
20230630,135100,1584061250,14700,14690,14700,14690,74
20230630,135000,1582973580,14690,14690,14690,14690,0
20230630,134900,1582973580,14690,14690,14700,14690,1344
20230630,134800,1563226890,14690,14690,14690,14690,173
20230630,134700,1560685520,14690,14690,14690,14690,273
20230630,134600,1556675150,14690,14690,14690,14690,62
20230630,134500,1555764370,14690,14690,14690,14690,645
20230630,134400,1546289320,14690,14690,14690,14690,0
20230630,134300,1546289320,14690,14690,14690,14690,129
20230630,134200,1544394310,14670,14670,14670,14670,0
20230630,134100,1544394310,14670,14670,14670,14670,47
20230630,134000,1543704820,14690,14680,14690,14680,68
20230630,133900,1542706000,14690,14680,14690,14680,281
20230630,133800,1538580020,14690,14690,14690,14690,71
20230630,133700,1537537030,14690,14680,14690,14680,60
20230630,133600,1536655790,14690,14690,14690,14680,59
20230630,133500,1535789140,14680,14680,14680,14680,0
20230630,133400,1535789140,14680,14690,14690,14680,314
20230630,133300,1531178960,14690,14690,14690,14690,380
20230630,133200,1525596760,14690,14690,14690,14690,103
20230630,133100,1524083690,14690,14690,14690,14690,86
20230630,133000,1522820350,14690,14680,14690,14680,75
20230630,132900,1521719300,14680,14670,14680,14670,89
20230630,132800,1520413280,14670,14680,14690,14670,658
20230630,132700,1510753590,14690,14690,14700,14690,430
20230630,132600,1504436420,14690,14690,14690,14690,0
20230630,132500,1504436420,14690,14690,14690,14690,0
20230630,132400,1504436420,14690,14700,14700,14690,282
20230630,132300,1500293300,14700,14690,14700,14690,626
20230630,132200,1491093660,14690,14690,14690,14690,40
20230630,132100,1490506060,14690,14690,14690,14690,299
20230630,132000,1486113750,14690,14690,14690,14690,40
20230630,131900,1485526150,14690,14690,14690,14690,53
20230630,131800,1484747580,14690,14690,14690,14690,105
20230630,131700,1483205130,14680,14680,14680,14680,341
20230630,131600,1478199250,14680,14680,14680,14680,72
20230630,131500,1477142290,14670,14660,14670,14660,481
20230630,131400,1470086190,14670,14660,14670,14660,176
20230630,131300,1467506020,14670,14670,14670,14670,13
20230630,131200,1467315310,14660,14660,14660,14660,317
20230630,131100,1462668090,14660,14660,14660,14660,134
20230630,131000,1460703650,14660,14650,14660,14650,876
20230630,130900,1447869440,14640,14650,14650,14640,100
20230630,130800,1446404940,14640,14640,14640,14640,0
20230630,130700,1446404940,14640,14650,14650,14640,55
20230630,130600,1445599240,14640,14640,14640,14640,12
20230630,130500,1445423560,14630,14650,14650,14630,2
20230630,130400,1445394280,14650,14640,14650,14640,281
20230630,130300,1441280370,14650,14650,14650,14640,80
20230630,130200,1440108570,14650,14650,14650,14650,6
20230630,130100,1440020670,14650,14640,14650,14640,86
20230630,130000,1438761270,14650,14650,14650,14640,12
20230630,125900,1438585530,14650,14650,14650,14650,5
20230630,125800,1438512280,14650,14650,14650,14650,7
20230630,125700,1438409730,14640,14640,14640,14640,0
20230630,125600,1438409730,14640,14640,14640,14640,0
20230630,125500,1438409730,14640,14640,14640,14640,0
20230630,125400,1438409730,14640,14660,14660,14640,265
20230630,125300,1434528290,14650,14650,14650,14650,1
20230630,125200,1434513640,14620,14660,14670,14620,820
20230630,125100,1422514590,14670,14670,14670,14660,374
20230630,125000,1417031010,14660,14650,14660,14650,483
20230630,124900,1409953060,14650,14650,14650,14650,63
20230630,124800,1409030110,14650,14640,14650,14640,186
20230630,124700,1406305230,14640,14640,14640,14640,39
20230630,124600,1405734270,14650,14640,14650,14640,563
20230630,124500,1397491370,14650,14650,14650,14650,7
20230630,124400,1397388820,14650,14650,14650,14650,53
20230630,124300,1396612370,14650,14650,14650,14650,60
20230630,124200,1395733370,14640,14650,14650,14640,106
20230630,124100,1394181470,14650,14650,14650,14650,70
20230630,124000,1393155970,14650,14650,14650,14650,93
20230630,123900,1391793520,14650,14640,14650,14640,72
20230630,123800,1390739370,14650,14650,14650,14650,121
20230630,123700,1388966720,14650,14650,14650,14650,70
20230630,123600,1387941220,14650,14650,14650,14650,0
20230630,123500,1387941220,14650,14650,14650,14650,5
20230630,123400,1387867970,14650,14650,14650,14650,3
20230630,123300,1387824020,14650,14650,14650,14650,0
20230630,123200,1387824020,14650,14650,14650,14650,26
20230630,123100,1387443120,14650,14650,14650,14650,50
20230630,123000,1386710620,14650,14620,14650,14620,1340
20230630,122900,1367117330,14620,14620,14620,14620,42
20230630,122800,1366503290,14620,14620,14620,14620,0
20230630,122700,1366503290,14620,14610,14620,14610,515
20230630,122600,1358978990,14620,14610,14620,14600,508
20230630,122500,1351559030,14620,14620,14620,14620,0
20230630,122400,1351559030,14620,14620,14620,14600,386
20230630,122300,1345918740,14630,14630,14630,14630,221
20230630,122200,1342685510,14630,14630,14630,14630,82
20230630,122100,1341485850,14630,14620,14630,14620,17
20230630,122000,1341237300,14620,14610,14620,14610,495
20230630,121900,1334001830,14610,14620,14620,14610,1357
20230630,121800,1314173150,14630,14630,14630,14630,0
20230630,121700,1314173150,14630,14620,14630,14620,203
20230630,121600,1311205260,14620,14630,14630,14620,56
20230630,121500,1310385990,14620,14630,14630,14620,221
20230630,121400,1307154900,14620,14620,14620,14620,7
20230630,121300,1307052560,14630,14630,14630,14630,20
20230630,121200,1306759960,14630,14620,14630,14620,162
20230630,121100,1304391480,14620,14620,14620,14620,7
20230630,121000,1304289140,14620,14650,14650,14620,277
20230630,120900,1300238700,14650,14670,14670,14640,751
20230630,120800,1289240730,14670,14670,14670,14670,1
20230630,120700,1289226060,14660,14690,14690,14660,1377
20230630,120600,1269022710,14690,14690,14690,14690,41
20230630,120500,1268420420,14690,14690,14690,14690,0
20230630,120400,1268420420,14690,14690,14690,14690,0
20230630,120300,1268420420,14690,14700,14710,14690,982
20230630,120200,1253976210,14700,14710,14710,14700,224
20230630,120100,1250683310,14710,14710,14710,14710,7
20230630,120000,1250580340,14710,14710,14710,14710,217
20230630,115900,1247388270,14700,14710,14710,14700,83
20230630,115800,1246167350,14690,14690,14690,14690,100
20230630,115700,1244698350,14690,14690,14690,14690,1
20230630,115600,1244683660,14690,14700,14700,14690,68
20230630,115500,1243684360,14710,14700,14710,14690,369
20230630,115400,1238260980,14710,14710,14710,14700,380
20230630,115300,1232672880,14720,14740,14740,14720,629
20230630,115200,1223403770,14750,14740,14750,14740,8
20230630,115100,1223285830,14750,14740,14750,14740,52
20230630,115000,1222519330,14750,14750,14750,14750,48
20230630,114900,1221811330,14750,14750,14750,14750,60
20230630,114800,1220926330,14740,14750,14750,14740,203
20230630,114700,1217932090,14750,14750,14750,14750,3
20230630,114600,1217887840,14750,14760,14760,14750,619
20230630,114500,1208753020,14770,14770,14770,14770,2
20230630,114400,1208723480,14770,14770,14770,14770,6
20230630,114300,1208634860,14770,14760,14770,14760,3
20230630,114200,1208590560,14780,14790,14800,14770,557
20230630,114100,1200360480,14790,14790,14790,14790,407
20230630,114000,1194340950,14800,14800,14800,14800,18
20230630,113900,1194074550,14810,14810,14810,14810,4
20230630,113800,1194015310,14810,14800,14820,14800,649
20230630,113700,1184404680,14800,14800,14810,14790,618
20230630,113600,1175263630,14810,14800,14810,14800,157
20230630,113500,1172939090,14800,14800,14810,14800,1910
20230630,113400,1144668260,14800,14740,14800,14740,5621
20230630,113300,1061671270,14740,14740,14740,14740,1223
20230630,113200,1043644250,14740,14730,14740,14720,74
20230630,113100,1042553980,14730,14740,14740,14730,54
20230630,113000,1041758120,14740,14720,14740,14720,401
20230630,112900,1035851430,14720,14730,14730,14720,98
20230630,112800,1034408720,14730,14730,14730,14720,349
20230630,112700,1029267960,14730,14730,14730,14730,8
20230630,112600,1029150120,14730,14730,14730,14720,136
20230630,112500,1027146850,14730,14710,14730,14710,935
20230630,112400,1013383340,14710,14720,14720,14710,42
20230630,112300,1012765500,14720,14720,14720,14720,212
20230630,112200,1009644860,14710,14710,14710,14710,51
20230630,112100,1008894650,14710,14710,14710,14710,954
20230630,112000,994861310,14720,14720,14720,14720,212
20230630,111900,991740670,14730,14730,14730,14730,241
20230630,111800,988190740,14730,14740,14740,14730,191
20230630,111700,985377300,14740,14740,14740,14740,143
20230630,111600,983269480,14740,14740,14740,14730,193
20230630,111500,980425200,14730,14720,14730,14720,788
20230630,111400,968818820,14720,14720,14720,14720,199
20230630,111300,965889540,14720,14720,14720,14720,15
20230630,111200,965668740,14720,14720,14720,14720,297
20230630,111100,961296900,14730,14720,14730,14720,3
20230630,111000,961252720,14720,14720,14730,14720,233
20230630,110900,957822440,14730,14730,14730,14730,1
20230630,110800,957807710,14720,14730,14730,14720,114
20230630,110700,956129190,14720,14730,14730,14720,269
20230630,110600,952167250,14730,14720,14730,14720,7
20230630,110500,952064160,14720,14730,14730,14720,444
20230630,110400,945528460,14720,14700,14730,14700,1757
20230630,110300,919685460,14700,14700,14700,14700,110
20230630,110200,918068460,14700,14690,14700,14690,27
20230630,110100,917671610,14690,14700,14700,14690,112
20230630,110000,916026310,14690,14690,14690,14690,1
20230630,105900,916011620,14690,14690,14700,14690,650
20230630,105800,906463100,14700,14700,14700,14700,2
20230630,105700,906433700,14690,14690,14690,14690,301
20230630,105600,902012010,14690,14680,14690,14680,637
20230630,105500,892655080,14690,14670,14690,14670,167
20230630,105400,890202720,14680,14670,14690,14670,179
20230630,105300,887574270,14670,14680,14680,14670,6
20230630,105200,887486200,14670,14680,14690,14670,383
20230630,105100,881865290,14690,14690,14690,14690,21
20230630,105000,881556800,14680,14690,14690,14680,342
20230630,104900,876536120,14690,14690,14690,14690,377
20230630,104800,870997990,14690,14670,14690,14670,11
20230630,104700,870836500,14680,14680,14680,14680,37
20230630,104600,870293340,14690,14700,14700,14690,348
20230630,104500,865181120,14700,14670,14700,14670,515
20230630,104400,857619300,14670,14680,14680,14660,51
20230630,104300,856871090,14660,14690,14690,14660,13
20230630,104200,856680170,14690,14660,14690,14660,2275
20230630,104100,823288920,14650,14660,14660,14650,212
20230630,104000,820183100,14660,14660,14660,14650,313
20230630,103900,815596630,14650,14660,14660,14650,16
20230630,103800,815362210,14650,14660,14660,14650,131
20230630,103700,813443020,14660,14660,14660,14660,387
20230630,103600,807769600,14630,14630,14630,14630,590
20230630,103500,799137900,14630,14630,14630,14630,3
20230630,103400,799094010,14620,14630,14630,14620,53
20230630,103300,798318920,14630,14660,14660,14630,325
20230630,103200,793559580,14670,14690,14690,14670,613
20230630,103100,784559160,14700,14700,14700,14700,137
20230630,103000,782545260,14700,14710,14710,14700,142
20230630,102900,780457840,14710,14710,14710,14700,158
20230630,102800,778135160,14710,14710,14710,14700,645
20230630,102700,768649990,14710,14710,14710,14710,2
20230630,102600,768620570,14700,14710,14710,14700,421
20230630,102500,762431850,14710,14710,14710,14710,54
20230630,102400,761637510,14700,14710,14710,14700,49
20230630,102300,760916900,14700,14700,14700,14700,11
20230630,102200,760755200,14710,14700,14710,14700,77
20230630,102100,759623280,14710,14720,14720,14710,74
20230630,102000,758534210,14710,14730,14730,14710,216
20230630,101900,755355680,14730,14710,14730,14710,165
20230630,101800,752928470,14710,14690,14710,14690,189
20230630,101700,750150850,14690,14730,14730,14680,175
20230630,101600,747579610,14720,14760,14760,14720,401
20230630,101500,741672380,14770,14730,14770,14730,112
20230630,101400,740020180,14750,14750,14780,14750,1988
20230630,101300,710680640,14760,14740,14760,14740,214
20230630,101200,707524280,14730,14730,14750,14730,562
20230630,101100,699241620,14730,14710,14730,14710,374
20230630,101000,693738320,14710,14700,14710,14700,719
20230630,100900,683164850,14690,14670,14690,14670,892
20230630,100800,670068980,14680,14630,14680,14630,8
20230630,100700,669951890,14670,14680,14680,14670,405
20230630,100600,664006600,14690,14690,14700,14690,424
20230630,100500,657777840,14690,14690,14700,14690,366
20230630,100400,652398900,14700,14680,14710,14670,1157
20230630,100300,635399450,14670,14670,14670,14660,486
20230630,100200,628269850,14680,14680,14680,14630,201
20230630,100100,625323030,14680,14590,14680,14580,1164
20230630,100000,608314100,14590,14560,14590,14560,308
20230630,095900,603827830,14560,14530,14580,14530,309
20230630,095800,599332010,14520,14510,14520,14500,1057
20230630,095700,583987900,14500,14500,14500,14490,388
20230630,095600,578363900,14500,14440,14500,14440,128
20230630,095500,576510000,14440,14500,14500,14440,259
20230630,095400,572762840,14500,14420,14500,14420,2073
20230630,095300,542827170,14420,14420,14420,14400,73
20230630,095200,541774530,14420,14420,14420,14420,20
20230630,095100,541486130,14400,14410,14430,14400,1449
20230630,095000,520608240,14400,14420,14420,14400,197
20230630,094900,517769340,14420,14430,14430,14410,118
20230630,094800,516067500,14410,14410,14410,14410,113
20230630,094700,514439170,14440,14400,14440,14400,1261
20230630,094600,496245170,14440,14440,14440,14440,9
20230630,094500,496115210,14400,14400,14400,14350,602
20230630,094400,487450740,14400,14370,14400,14370,70
20230630,094300,486443700,14350,14450,14450,14340,854
20230630,094200,474164690,14440,14430,14440,14430,789
20230630,094100,462776580,14410,14420,14440,14410,128
20230630,094000,460931720,14420,14440,14450,14420,227
20230630,093900,457653940,14450,14460,14460,14450,53
20230630,093800,456888080,14460,14400,14460,14400,1067
20230630,093700,441508280,14380,14360,14400,14360,3275
20230630,093600,394434110,14360,14370,14370,14360,248
20230630,093500,390871580,14370,14380,14380,14370,52
20230630,093400,390124230,14370,14380,14390,14370,627
20230630,093300,381112950,14380,14380,14390,14380,309
20230630,093200,376668000,14370,14350,14390,14340,616
20230630,093100,367814750,14350,14380,14400,14350,796
20230630,093000,356370820,14400,14390,14400,14390,275
20230630,092900,352413540,14400,14400,14400,14370,134
20230630,092800,350487210,14400,14400,14410,14400,6
20230630,092700,350400790,14410,14400,14410,14400,50
20230630,092600,349680300,14410,14350,14410,14350,77
20230630,092500,348575050,14350,14320,14430,14320,1291
20230630,092400,330076110,14300,14270,14300,14270,401
20230630,092300,324345930,14270,14260,14270,14240,1211
20230630,092200,307082650,14260,14260,14270,14260,1471
20230630,092100,286106110,14260,14260,14260,14250,26
20230630,092000,285735450,14260,14240,14260,14220,1161
20230630,091900,269220480,14240,14260,14270,14240,1196
20230630,091800,252162780,14260,14290,14290,14260,86
20230630,091700,250936050,14300,14300,14300,14300,309
20230630,091600,246517350,14300,14300,14320,14300,363
20230630,091500,241326390,14300,14260,14300,14220,4023
20230630,091400,184066670,14260,14290,14330,14260,1949
20230630,091300,156194270,14290,14310,14310,14270,233
20230630,091200,152866640,14310,14310,14340,14310,102
20230630,091100,151406810,14300,14310,14310,14300,471
20230630,091000,144669050,14340,14300,14340,14300,928
20230630,090900,131375950,14300,14290,14340,14270,1608
20230630,090800,108392950,14270,14350,14350,14270,1505
20230630,090700,86855540,14360,14440,14440,14360,1010
20230630,090600,72303040,14450,14470,14470,14430,552
20230630,090500,64323590,14450,14450,14460,14410,587
20230630,090400,55842370,14470,14570,14570,14470,1208
20230630,090300,38297500,14570,14610,14610,14570,1338
20230630,090200,18751260,14600,14610,14610,14580,187
20230630,090100,16021680,14610,14610,14610,14550,347
20230630,090000,10964710,14610,14600,14610,14600,751