KissMeData/035600/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190800,3095949300,12100,12100,12100,12100,15728
20230630,190700,3095949300,12100,12100,12100,12100,0
20230630,190600,3095949300,12100,12100,12100,12100,0
20230630,190500,3095949300,12100,12100,12100,12100,0
20230630,190400,3095949300,12100,12100,12100,12100,0
20230630,190300,3095949300,12100,12100,12100,12100,0
20230630,190200,3095949300,12100,12100,12100,12100,0
20230630,190100,3095949300,12100,12100,12100,12100,0
20230630,190000,3095949300,12100,12100,12100,12100,0
20230630,185900,3095949300,12100,12100,12100,12100,0
20230630,185800,3095949300,12100,12100,12100,12100,0
20230630,185700,3095949300,12100,12100,12100,12100,0
20230630,185600,3095949300,12100,12100,12100,12100,0
20230630,185500,3095949300,12100,12100,12100,12100,0
20230630,185400,3095949300,12100,12100,12100,12100,0
20230630,185300,3095949300,12100,12100,12100,12100,0
20230630,185200,3095949300,12100,12100,12100,12100,0
20230630,185100,3095949300,12100,12100,12100,12100,0
20230630,185000,3095949300,12100,12100,12100,12100,0
20230630,184900,3095949300,12100,12100,12100,12100,0
20230630,184800,3095949300,12100,12100,12100,12100,0
20230630,184700,3095949300,12100,12100,12100,12100,0
20230630,184600,3095949300,12100,12100,12100,12100,0
20230630,184500,3095949300,12100,12100,12100,12100,0
20230630,184400,3095949300,12100,12100,12100,12100,0
20230630,184300,3095949300,12100,12100,12100,12100,0
20230630,184200,3095949300,12100,12100,12100,12100,0
20230630,184100,3095949300,12100,12100,12100,12100,0
20230630,184000,3095949300,12100,12100,12100,12100,0
20230630,183900,3095949300,12100,12100,12100,12100,0
20230630,183800,3095949300,12100,12100,12100,12100,15728
20230630,183700,3095949300,12100,12100,12100,12100,0
20230630,183600,3095949300,12100,12100,12100,12100,0
20230630,183500,3095949300,12100,12100,12100,12100,0
20230630,183400,3095949300,12100,12100,12100,12100,0
20230630,183300,3095949300,12100,12100,12100,12100,0
20230630,183200,3095949300,12100,12100,12100,12100,0
20230630,183100,3095949300,12100,12100,12100,12100,0
20230630,183000,3095949300,12100,12100,12100,12100,0
20230630,182900,3095949300,12100,12100,12100,12100,0
20230630,182800,3095949300,12100,12100,12100,12100,0
20230630,182700,3095949300,12100,12100,12100,12100,0
20230630,182600,3095949300,12100,12100,12100,12100,0
20230630,182500,3095949300,12100,12100,12100,12100,0
20230630,182400,3095949300,12100,12100,12100,12100,0
20230630,182300,3095949300,12100,12100,12100,12100,0
20230630,182200,3095949300,12100,12100,12100,12100,0
20230630,182100,3095949300,12100,12100,12100,12100,0
20230630,182000,3095949300,12100,12100,12100,12100,0
20230630,181900,3095949300,12100,12100,12100,12100,0
20230630,181800,3095949300,12100,12100,12100,12100,0
20230630,181700,3095949300,12100,12100,12100,12100,0
20230630,181600,3095949300,12100,12100,12100,12100,0
20230630,181500,3095949300,12100,12100,12100,12100,0
20230630,181400,3095949300,12100,12100,12100,12100,0
20230630,181300,3095949300,12100,12100,12100,12100,0
20230630,181200,3095949300,12100,12100,12100,12100,0
20230630,181100,3095949300,12100,12100,12100,12100,0
20230630,181000,3095949300,12100,12100,12100,12100,0
20230630,180900,3095949300,12100,12100,12100,12100,0
20230630,180800,3095949300,12100,12100,12100,12100,15728
20230630,180700,3095949300,12100,12100,12100,12100,0
20230630,180600,3095949300,12100,12100,12100,12100,0
20230630,180500,3095949300,12100,12100,12100,12100,0
20230630,180400,3095949300,12100,12100,12100,12100,0
20230630,180300,3095949300,12100,12100,12100,12100,0
20230630,180200,3095949300,12100,12100,12100,12100,0
20230630,180100,3095949300,12100,12100,12100,12100,0
20230630,180000,3095949300,12100,12100,12100,12100,0
20230630,175900,3095949300,12100,12100,12100,12100,0
20230630,175800,3095949300,12100,12100,12100,12100,0
20230630,175700,3095949300,12100,12100,12100,12100,0
20230630,175600,3095949300,12100,12100,12100,12100,0
20230630,175500,3095949300,12100,12100,12100,12100,0
20230630,175400,3095949300,12100,12100,12100,12100,0
20230630,175300,3095949300,12100,12100,12100,12100,0
20230630,175200,3095949300,12100,12100,12100,12100,0
20230630,175100,3095949300,12100,12100,12100,12100,0
20230630,175000,3095949300,12100,12100,12100,12100,0
20230630,174900,3095949300,12100,12100,12100,12100,0
20230630,174800,3095949300,12100,12100,12100,12100,0
20230630,174700,3095949300,12100,12100,12100,12100,0
20230630,174600,3095949300,12100,12100,12100,12100,0
20230630,174500,3095949300,12100,12100,12100,12100,0
20230630,174400,3095949300,12100,12100,12100,12100,0
20230630,174300,3095949300,12100,12100,12100,12100,0
20230630,174200,3095949300,12100,12100,12100,12100,0
20230630,174100,3095949300,12100,12100,12100,12100,0
20230630,174000,3095949300,12100,12100,12100,12100,0
20230630,173900,3095949300,12100,12100,12100,12100,0
20230630,173800,3095949300,12100,12100,12100,12100,15728
20230630,173700,3095949300,12100,12100,12100,12100,0
20230630,173600,3095949300,12100,12100,12100,12100,0
20230630,173500,3095949300,12100,12100,12100,12100,0
20230630,173400,3095949300,12100,12100,12100,12100,0
20230630,173300,3095949300,12100,12100,12100,12100,0
20230630,173200,3095949300,12100,12100,12100,12100,0
20230630,173100,3095949300,12100,12100,12100,12100,0
20230630,173000,3095949300,12100,12100,12100,12100,0
20230630,172900,3095949300,12100,12100,12100,12100,0
20230630,172800,3095949300,12100,12100,12100,12100,0
20230630,172700,3095949300,12100,12100,12100,12100,0
20230630,172600,3095949300,12100,12100,12100,12100,0
20230630,172500,3095949300,12100,12100,12100,12100,0
20230630,172400,3095949300,12100,12100,12100,12100,0
20230630,172300,3095949300,12100,12100,12100,12100,0
20230630,172200,3095949300,12100,12100,12100,12100,0
20230630,172100,3095949300,12100,12100,12100,12100,0
20230630,172000,3095949300,12100,12100,12100,12100,0
20230630,171900,3095949300,12100,12100,12100,12100,0
20230630,171800,3095949300,12100,12100,12100,12100,0
20230630,171700,3095949300,12100,12100,12100,12100,0
20230630,171600,3095949300,12100,12100,12100,12100,0
20230630,171500,3095949300,12100,12100,12100,12100,0
20230630,171400,3095949300,12100,12100,12100,12100,0
20230630,171300,3095949300,12100,12100,12100,12100,0
20230630,171200,3095949300,12100,12100,12100,12100,0
20230630,171100,3095949300,12100,12100,12100,12100,0
20230630,171000,3095949300,12100,12100,12100,12100,0
20230630,170900,3095949300,12100,12100,12100,12100,0
20230630,170800,3095949300,12100,12100,12100,12100,15728
20230630,170700,3095949300,12100,12100,12100,12100,0
20230630,170600,3095949300,12100,12100,12100,12100,0
20230630,170500,3095949300,12100,12100,12100,12100,0
20230630,170400,3095949300,12100,12100,12100,12100,0
20230630,170300,3095949300,12100,12100,12100,12100,0
20230630,170200,3095949300,12100,12100,12100,12100,0
20230630,170100,3095949300,12100,12100,12100,12100,0
20230630,170000,3095949300,12100,12100,12100,12100,0
20230630,165900,3095949300,12100,12100,12100,12100,0
20230630,165800,3095949300,12100,12100,12100,12100,0
20230630,165700,3095949300,12100,12100,12100,12100,0
20230630,165600,3095949300,12100,12100,12100,12100,0
20230630,165500,3095949300,12100,12100,12100,12100,0
20230630,165400,3095949300,12100,12100,12100,12100,0
20230630,165300,3095949300,12100,12100,12100,12100,0
20230630,165200,3095949300,12100,12100,12100,12100,0
20230630,165100,3095949300,12100,12100,12100,12100,0
20230630,165000,3095949300,12100,12100,12100,12100,0
20230630,164900,3095949300,12100,12100,12100,12100,0
20230630,164800,3095949300,12100,12100,12100,12100,0
20230630,164700,3095949300,12100,12100,12100,12100,0
20230630,164600,3095949300,12100,12100,12100,12100,0
20230630,164500,3095949300,12100,12100,12100,12100,0
20230630,164400,3095949300,12100,12100,12100,12100,0
20230630,164300,3095949300,12100,12100,12100,12100,0
20230630,164200,3095949300,12100,12100,12100,12100,0
20230630,164100,3095949300,12100,12100,12100,12100,0
20230630,164000,3095949300,12100,12100,12100,12100,0
20230630,163900,3095949300,12100,12100,12100,12100,0
20230630,163800,3095949300,12100,12100,12100,12100,15728
20230630,163700,3095949300,12100,12100,12100,12100,0
20230630,163600,3095949300,12100,12100,12100,12100,0
20230630,163500,3095949300,12100,12100,12100,12100,0
20230630,163400,3095949300,12100,12100,12100,12100,0
20230630,163300,3095949300,12100,12100,12100,12100,0
20230630,163200,3095949300,12100,12100,12100,12100,0
20230630,163100,3095949300,12100,12100,12100,12100,0
20230630,163000,3095949300,12100,12100,12100,12100,0
20230630,162900,3095949300,12100,12100,12100,12100,0
20230630,162800,3095949300,12100,12100,12100,12100,0
20230630,162700,3095949300,12100,12100,12100,12100,0
20230630,162600,3095949300,12100,12100,12100,12100,0
20230630,162500,3095949300,12100,12100,12100,12100,0
20230630,162400,3095949300,12100,12100,12100,12100,0
20230630,162300,3095949300,12100,12100,12100,12100,0
20230630,162200,3095949300,12100,12100,12100,12100,0
20230630,162100,3095949300,12100,12100,12100,12100,0
20230630,162000,3095949300,12100,12100,12100,12100,0
20230630,161900,3095949300,12100,12100,12100,12100,0
20230630,161800,3095949300,12100,12100,12100,12100,0
20230630,161700,3095949300,12100,12100,12100,12100,0
20230630,161600,3095949300,12100,12100,12100,12100,0
20230630,161500,3095949300,12100,12100,12100,12100,0
20230630,161400,3095949300,12100,12100,12100,12100,0
20230630,161300,3095949300,12100,12100,12100,12100,0
20230630,161200,3095949300,12100,12100,12100,12100,0
20230630,161100,3095949300,12100,12100,12100,12100,0
20230630,161000,3095949300,12100,12100,12100,12100,0
20230630,160900,3095949300,12100,12100,12100,12100,0
20230630,160800,3095949300,12100,12100,12100,12100,15728
20230630,160700,3095949300,12100,12100,12100,12100,0
20230630,160600,3095949300,12100,12100,12100,12100,0
20230630,160500,3095949300,12100,12100,12100,12100,0
20230630,160400,3095949300,12100,12100,12100,12100,0
20230630,160300,3095949300,12100,12100,12100,12100,0
20230630,160200,3095949300,12100,12100,12100,12100,0
20230630,160100,3095949300,12100,12100,12100,12100,0
20230630,160000,3095949300,12100,12100,12100,12100,0
20230630,155900,3095949300,12100,12100,12100,12100,0
20230630,155800,3095949300,12100,12100,12100,12100,0
20230630,155700,3095949300,12100,12100,12100,12100,0
20230630,155600,3095949300,12100,12100,12100,12100,0
20230630,155500,3095949300,12100,12100,12100,12100,0
20230630,155400,3095949300,12100,12100,12100,12100,0
20230630,155300,3095949300,12100,12100,12100,12100,0
20230630,155200,3095949300,12100,12100,12100,12100,0
20230630,155100,3095949300,12100,12100,12100,12100,0
20230630,155000,3095949300,12100,12100,12100,12100,0
20230630,154900,3095949300,12100,12100,12100,12100,0
20230630,154800,3095949300,12100,12100,12100,12100,0
20230630,154700,3095949300,12100,12100,12100,12100,0
20230630,154600,3095949300,12100,12100,12100,12100,0
20230630,154500,3095949300,12100,12100,12100,12100,0
20230630,154400,3095949300,12100,12100,12100,12100,0
20230630,154300,3095949300,12100,12100,12100,12100,0
20230630,154200,3095949300,12100,12100,12100,12100,0
20230630,154100,3095949300,12100,12100,12100,12100,0
20230630,154000,3095949300,12100,12100,12100,12100,0
20230630,153900,3095949300,12100,12100,12100,12100,0
20230630,153800,3095949300,12100,12100,12100,12100,15728
20230630,153700,3095949300,12100,12100,12100,12100,0
20230630,153600,3095949300,12100,12100,12100,12100,0
20230630,153500,3095949300,12100,12100,12100,12100,0
20230630,153400,3095949300,12100,12100,12100,12100,0
20230630,153300,3095949300,12100,12100,12100,12100,0
20230630,153200,3095949300,12100,12100,12100,12100,0
20230630,153100,3095949300,12100,12100,12100,12100,0
20230630,153000,3095949300,12100,12100,12100,12100,15728
20230630,152900,2905640500,12120,12120,12120,12120,0
20230630,152800,2905640500,12120,12120,12120,12120,0
20230630,152700,2905640500,12120,12120,12120,12120,0
20230630,152600,2905640500,12120,12120,12120,12120,0
20230630,152500,2905640500,12120,12120,12120,12120,0
20230630,152400,2905640500,12120,12120,12120,12120,0
20230630,152300,2905640500,12120,12120,12120,12120,0
20230630,152200,2905640500,12120,12120,12120,12120,0
20230630,152100,2905640500,12120,12120,12120,12120,0
20230630,152000,2905640500,12120,12120,12120,12120,0
20230630,151900,2905640500,12120,12120,12140,12120,2696
20230630,151800,2872960940,12130,12120,12130,12120,2135
20230630,151700,2847072340,12130,12130,12130,12120,740
20230630,151600,2838098080,12140,12130,12140,12120,1141
20230630,151500,2824258850,12140,12130,12140,12130,263
20230630,151400,2821068620,12140,12130,12140,12120,282
20230630,151300,2817648220,12130,12140,12140,12130,1644
20230630,151200,2797706400,12140,12150,12150,12130,1159
20230630,151100,2783639760,12140,12150,12150,12140,708
20230630,151000,2775039370,12140,12150,12150,12140,2189
20230630,150900,2748452990,12150,12150,12150,12150,509
20230630,150800,2742268640,12140,12150,12150,12140,502
20230630,150700,2736169370,12150,12160,12160,12150,731
20230630,150600,2727285900,12150,12160,12170,12150,774
20230630,150500,2717874320,12160,12160,12160,12150,181
20230630,150400,2715674760,12160,12130,12170,12130,2106
20230630,150300,2690114990,12130,12130,12130,12120,656
20230630,150200,2682159220,12130,12140,12140,12130,3026
20230630,150100,2645445150,12140,12140,12140,12140,1431
20230630,150000,2628072810,12140,12140,12160,12140,206
20230630,145900,2625571430,12140,12150,12150,12130,3710
20230630,145800,2580530390,12150,12160,12160,12150,221
20230630,145700,2577844990,12160,12160,12160,12160,157
20230630,145600,2575935870,12160,12160,12170,12160,128
20230630,145500,2574379280,12160,12170,12170,12160,151
20230630,145400,2572541910,12170,12160,12170,12160,2340
20230630,145300,2544082250,12160,12150,12160,12150,1321
20230630,145200,2528027410,12160,12170,12170,12160,445
20230630,145100,2522615350,12170,12180,12180,12170,147
20230630,145000,2520825990,12170,12170,12170,12150,357
20230630,144900,2516486490,12170,12160,12170,12160,179
20230630,144800,2514309750,12150,12170,12180,12150,411
20230630,144700,2509313110,12170,12160,12170,12160,134
20230630,144600,2507682910,12160,12170,12170,12160,195
20230630,144500,2505311320,12180,12170,12180,12170,103
20230630,144400,2504056980,12170,12180,12180,12170,119
20230630,144300,2502607950,12190,12180,12190,12180,510
20230630,144200,2496396050,12180,12180,12180,12180,13
20230630,144100,2496237710,12180,12190,12190,12170,610
20230630,144000,2488808780,12190,12190,12190,12180,445
20230630,143900,2483384620,12190,12190,12190,12190,829
20230630,143800,2473279110,12200,12200,12200,12200,5
20230630,143700,2473218110,12200,12180,12200,12180,469
20230630,143600,2467503950,12180,12180,12180,12150,91
20230630,143500,2466396530,12150,12150,12150,12150,7
20230630,143400,2466311480,12140,12140,12140,12140,158
20230630,143300,2464393360,12130,12150,12150,12130,1129
20230630,143200,2450694460,12140,12140,12140,12140,352
20230630,143100,2446421180,12140,12190,12200,12140,1223
20230630,143000,2431545780,12200,12200,12200,12200,1
20230630,142900,2431533580,12200,12200,12200,12190,200
20230630,142800,2429094080,12190,12190,12200,12190,142
20230630,142700,2427362170,12130,12220,12220,12130,6672
20230630,142600,2346167670,12220,12190,12220,12190,335
20230630,142500,2342079650,12180,12180,12180,12180,310
20230630,142400,2338303850,12150,12150,12150,12150,143
20230630,142300,2336566400,12190,12190,12190,12190,72
20230630,142200,2335688720,12190,12200,12200,12190,126
20230630,142100,2334151890,12200,12180,12200,12130,4667
20230630,142000,2277437730,12180,12190,12190,12180,72
20230630,141900,2276560730,12200,12200,12200,12200,0
20230630,141800,2276560730,12200,12190,12200,12190,105
20230630,141700,2275279940,12190,12200,12200,12190,272
20230630,141600,2271963540,12200,12200,12200,12200,262
20230630,141500,2268767140,12200,12200,12200,12200,308
20230630,141400,2265009540,12190,12190,12190,12190,170
20230630,141300,2262937240,12190,12190,12190,12170,75
20230630,141200,2262023720,12200,12190,12200,12190,4
20230630,141100,2261974930,12190,12190,12210,12190,214
20230630,141000,2259365840,12180,12180,12190,12180,39
20230630,140900,2258890680,12180,12200,12200,12180,120
20230630,140800,2257427780,12210,12210,12220,12210,112
20230630,140700,2256060180,12240,12230,12240,12230,37
20230630,140600,2255607630,12240,12230,12250,12230,423
20230630,140500,2250429710,12240,12190,12250,12180,1445
20230630,140400,2232796750,12190,12180,12190,12180,1330
20230630,140300,2216596600,12190,12190,12190,12190,15
20230630,140200,2216413750,12190,12180,12190,12170,1541
20230630,140100,2197645880,12180,12180,12180,12180,4
20230630,140000,2197597160,12180,12170,12180,12170,494
20230630,135900,2191585140,12160,12160,12160,12160,239
20230630,135800,2188678900,12160,12150,12160,12150,237
20230630,135700,2185797980,12150,12170,12170,12150,130
20230630,135600,2184217270,12150,12150,12180,12150,54
20230630,135500,2183561140,12180,12170,12180,12130,4129
20230630,135400,2133409000,12160,12160,12160,12160,137
20230630,135300,2131743080,12180,12170,12180,12170,244
20230630,135200,2128773490,12170,12170,12170,12170,94
20230630,135100,2127629510,12170,12170,12170,12170,453
20230630,135000,2122116500,12150,12160,12180,12150,2304
20230630,134900,2094087480,12160,12170,12170,12160,71
20230630,134800,2093224110,12170,12170,12170,12160,53
20230630,134700,2092579190,12170,12170,12170,12170,2061
20230630,134600,2067496820,12180,12170,12180,12170,11
20230630,134500,2067362940,12170,12170,12180,12170,338
20230630,134400,2063249200,12180,12160,12180,12150,2287
20230630,134300,2035451190,12160,12170,12170,12160,1304
20230630,134200,2019589540,12170,12180,12180,12170,456
20230630,134100,2014037460,12180,12170,12180,12170,1554
20230630,134000,1995125240,12170,12180,12180,12170,150
20230630,133900,1993299420,12180,12180,12180,12180,200
20230630,133800,1990863420,12170,12170,12170,12170,200
20230630,133700,1988429420,12170,12180,12180,12170,99
20230630,133600,1987224570,12180,12170,12180,12160,334
20230630,133500,1983159920,12170,12180,12180,12170,25
20230630,133400,1982855440,12190,12190,12190,12190,45
20230630,133300,1982306890,12190,12190,12190,12160,1888
20230630,133200,1959325430,12200,12200,12200,12190,632
20230630,133100,1951620030,12190,12190,12190,12190,1
20230630,133000,1951607840,12190,12190,12200,12190,206
20230630,132900,1949096690,12190,12200,12200,12190,219
20230630,132800,1946426870,12200,12210,12210,12200,629
20230630,132700,1938752950,12200,12210,12210,12200,451
20230630,132600,1933247050,12210,12220,12220,12210,266
20230630,132500,1929998530,12210,12210,12210,12210,1
20230630,132400,1929986320,12210,12200,12210,12200,51
20230630,132300,1929363630,12220,12220,12220,12220,14
20230630,132200,1929192550,12220,12220,12220,12220,78
20230630,132100,1928239390,12230,12230,12230,12230,43
20230630,132000,1927713500,12240,12240,12240,12240,258
20230630,131900,1924555580,12250,12230,12250,12230,301
20230630,131800,1920874270,12230,12230,12230,12230,15
20230630,131700,1920690820,12230,12230,12230,12230,0
20230630,131600,1920690820,12230,12230,12230,12230,0
20230630,131500,1920690820,12230,12180,12230,12180,174
20230630,131400,1918567590,12190,12200,12200,12190,1727
20230630,131300,1897498990,12210,12220,12220,12210,381
20230630,131200,1892845950,12220,12220,12220,12220,192
20230630,131100,1890499710,12220,12220,12230,12220,1076
20230630,131000,1877350980,12220,12220,12220,12220,785
20230630,130900,1867758280,12220,12230,12230,12220,460
20230630,130800,1862136040,12220,12220,12230,12220,84
20230630,130700,1861109540,12220,12220,12220,12220,40
20230630,130600,1860620740,12230,12230,12230,12230,1
20230630,130500,1860608510,12230,12230,12230,12220,1785
20230630,130400,1838787100,12240,12240,12240,12240,4
20230630,130300,1838738140,12240,12240,12240,12240,0
20230630,130200,1838738140,12240,12240,12240,12240,44
20230630,130100,1838199580,12240,12240,12240,12240,35
20230630,130000,1837771180,12230,12250,12250,12230,317
20230630,125900,1833892270,12250,12240,12250,12230,157
20230630,125800,1831970840,12240,12250,12250,12240,83
20230630,125700,1830954510,12260,12260,12260,12250,10
20230630,125600,1830831960,12260,12260,12260,12260,55
20230630,125500,1830157660,12260,12260,12260,12260,149
20230630,125400,1828330920,12240,12240,12240,12240,0
20230630,125300,1828330920,12240,12280,12280,12240,892
20230630,125200,1817402510,12280,12270,12280,12270,51
20230630,125100,1816776400,12280,12250,12280,12250,1393
20230630,125000,1799702430,12250,12250,12250,12250,56
20230630,124900,1799016430,12250,12250,12250,12250,4
20230630,124800,1798967430,12250,12250,12250,12250,4
20230630,124700,1798918430,12250,12250,12250,12250,4
20230630,124600,1798869430,12250,12250,12250,12250,4
20230630,124500,1798820430,12250,12240,12250,12240,205
20230630,124400,1796311130,12240,12250,12250,12240,34
20230630,124300,1795894930,12250,12250,12250,12250,1812
20230630,124200,1773697930,12250,12250,12250,12250,5
20230630,124100,1773636680,12250,12250,12250,12250,1280
20230630,124000,1757956680,12250,12250,12250,12250,4
20230630,123900,1757907680,12250,12240,12250,12240,54
20230630,123800,1757246670,12240,12250,12250,12240,149
20230630,123700,1755422520,12250,12250,12250,12240,111
20230630,123600,1754062870,12250,12250,12250,12250,101
20230630,123500,1752825620,12250,12250,12250,12250,845
20230630,123400,1742474370,12260,12260,12260,12260,170
20230630,123300,1740390170,12250,12250,12250,12250,119
20230630,123200,1738932420,12250,12250,12250,12250,60
20230630,123100,1738197420,12250,12270,12270,12250,416
20230630,123000,1733099820,12260,12270,12270,12260,213
20230630,122900,1730488310,12270,12270,12270,12270,127
20230630,122800,1728930020,12270,12270,12270,12270,0
20230630,122700,1728930020,12270,12270,12270,12270,19
20230630,122600,1728696890,12260,12270,12270,12260,61
20230630,122500,1727948930,12260,12260,12260,12260,201
20230630,122400,1725484670,12270,12280,12280,12270,248
20230630,122300,1722441650,12280,12270,12280,12270,204
20230630,122200,1719938530,12280,12280,12290,12280,75
20230630,122100,1719017520,12290,12290,12290,12280,53
20230630,122000,1718366620,12270,12270,12270,12270,268
20230630,121900,1715078260,12260,12260,12260,12260,4
20230630,121800,1715029220,12260,12260,12260,12260,108
20230630,121700,1713705140,12260,12250,12260,12240,790
20230630,121600,1704035060,12250,12270,12270,12250,681
20230630,121500,1695687030,12270,12290,12290,12270,2506
20230630,121400,1664934630,12290,12290,12290,12280,36
20230630,121300,1664492490,12280,12290,12290,12280,7
20230630,121200,1664406490,12290,12290,12290,12290,1
20230630,121100,1664394200,12280,12280,12280,12280,1
20230630,121000,1664381920,12280,12290,12290,12280,179
20230630,120900,1662183710,12290,12290,12290,12290,21
20230630,120800,1661925620,12290,12280,12290,12280,14
20230630,120700,1661753650,12290,12290,12290,12290,4
20230630,120600,1661704490,12290,12280,12290,12280,10
20230630,120500,1661581600,12280,12290,12290,12280,680
20230630,120400,1653231100,12280,12290,12290,12280,242
20230630,120300,1650259320,12290,12290,12290,12290,59
20230630,120200,1649534210,12280,12290,12290,12280,52
20230630,120100,1648895360,12290,12300,12300,12280,628
20230630,120000,1641177320,12300,12290,12300,12290,10
20230630,115900,1641054370,12300,12300,12300,12300,1
20230630,115800,1641042070,12290,12300,12300,12290,462
20230630,115700,1635363150,12300,12300,12300,12300,31
20230630,115600,1634981850,12300,12300,12300,12290,32
20230630,115500,1634588450,12310,12320,12320,12310,479
20230630,115400,1628689670,12330,12330,12340,12330,166
20230630,115300,1626642830,12330,12330,12330,12330,2
20230630,115200,1626618170,12330,12330,12340,12330,260
20230630,115100,1623411310,12330,12320,12330,12320,703
20230630,115000,1614747400,12320,12300,12320,12300,290
20230630,114900,1611177190,12300,12300,12300,12300,73
20230630,114800,1610279290,12300,12300,12300,12300,105
20230630,114700,1608987790,12300,12300,12300,12300,6
20230630,114600,1608913990,12300,12310,12310,12300,110
20230630,114500,1607560180,12310,12300,12310,12300,333
20230630,114400,1603461240,12280,12280,12280,12280,22
20230630,114300,1603191080,12280,12280,12280,12280,0
20230630,114200,1603191080,12280,12310,12310,12280,151
20230630,114100,1601334030,12320,12320,12320,12310,12
20230630,114000,1601186250,12320,12320,12320,12320,94
20230630,113900,1600028170,12320,12310,12330,12310,992
20230630,113800,1587806340,12310,12300,12310,12300,1330
20230630,113700,1571434060,12300,12310,12310,12300,594
20230630,113600,1564127120,12300,12300,12300,12290,492
20230630,113500,1558075530,12290,12290,12290,12290,130
20230630,113400,1556477830,12290,12290,12300,12290,58
20230630,113300,1555764930,12290,12290,12290,12290,60
20230630,113200,1555027530,12290,12280,12290,12270,260
20230630,113100,1551835510,12270,12270,12270,12270,51
20230630,113000,1551209740,12290,12290,12290,12290,6
20230630,112900,1551136000,12300,12300,12310,12300,74
20230630,112800,1550225760,12310,12300,12310,12300,209
20230630,112700,1547655020,12300,12290,12300,12290,143
20230630,112600,1545897510,12280,12280,12280,12280,95
20230630,112500,1544730910,12280,12270,12280,12270,4
20230630,112400,1544681820,12270,12280,12280,12270,9
20230630,112300,1544571370,12280,12290,12290,12280,265
20230630,112200,1541317160,12290,12310,12310,12290,162
20230630,112100,1539323910,12300,12300,12300,12300,102
20230630,112000,1538069310,12260,12270,12270,12260,5
20230630,111900,1538007990,12260,12300,12300,12260,216
20230630,111800,1535359630,12300,12310,12310,12300,111
20230630,111700,1533993310,12310,12310,12310,12310,181
20230630,111600,1531765200,12310,12260,12310,12260,85
20230630,111500,1530720710,12260,12260,12260,12250,402
20230630,111400,1525796040,12260,12260,12260,12250,581
20230630,111300,1518674440,12250,12250,12250,12250,0
20230630,111200,1518674440,12250,12300,12310,12250,886
20230630,111100,1507792300,12300,12300,12300,12300,0
20230630,111000,1507792300,12300,12290,12300,12240,1188
20230630,110900,1493232030,12290,12290,12290,12290,1
20230630,110800,1493219740,12270,12280,12280,12270,392
20230630,110700,1488409450,12280,12300,12300,12260,2649
20230630,110600,1455892530,12300,12300,12300,12300,653
20230630,110500,1447860630,12300,12300,12300,12300,223
20230630,110400,1445117730,12300,12310,12310,12300,142
20230630,110300,1443370710,12310,12310,12310,12310,20
20230630,110200,1443124510,12310,12310,12310,12300,180
20230630,110100,1440909010,12300,12310,12310,12300,101
20230630,110000,1439665800,12310,12320,12330,12310,1129
20230630,105900,1425756300,12320,12290,12320,12290,1655
20230630,105800,1405406870,12290,12300,12310,12290,986
20230630,105700,1393287540,12290,12300,12300,12280,1634
20230630,105600,1373207990,12300,12320,12320,12300,1431
20230630,105500,1355586720,12320,12320,12320,12310,234
20230630,105400,1352705850,12330,12310,12330,12310,257
20230630,105300,1349539900,12320,12320,12330,12320,2536
20230630,105200,1318296340,12320,12320,12330,12320,139
20230630,105100,1316583700,12320,12320,12320,12310,700
20230630,105000,1307963700,12330,12320,12330,12320,1388
20230630,104900,1290849860,12320,12310,12320,12310,325
20230630,104800,1286845980,12310,12290,12310,12280,2298
20230630,104700,1258600140,12300,12300,12310,12300,424
20230630,104600,1253384820,12300,12300,12310,12300,271
20230630,104500,1250051090,12310,12310,12310,12310,150
20230630,104400,1248204590,12280,12290,12290,12280,288
20230630,104300,1244667750,12290,12300,12300,12290,841
20230630,104200,1234323550,12300,12290,12310,12290,448
20230630,104100,1228812180,12300,12300,12310,12290,723
20230630,104000,1219916790,12300,12300,12300,12290,426
20230630,103900,1214679780,12300,12290,12300,12290,434
20230630,103800,1209341930,12300,12330,12330,12300,458
20230630,103700,1203705580,12330,12330,12350,12330,2871
20230630,103600,1168287230,12340,12250,12340,12250,5823
20230630,103500,1096626340,12240,12230,12240,12220,842
20230630,103400,1086326520,12220,12200,12230,12200,1828
20230630,103300,1063997700,12190,12190,12200,12190,200
20230630,103200,1061559600,12190,12180,12190,12180,785
20230630,103100,1051997120,12180,12180,12180,12180,115
20230630,103000,1050596420,12180,12200,12200,12180,363
20230630,102900,1046173480,12200,12200,12200,12200,21
20230630,102800,1045917280,12200,12180,12200,12180,199
20230630,102700,1043492230,12190,12190,12190,12190,9
20230630,102600,1043382520,12180,12180,12180,12180,0
20230630,102500,1043382520,12180,12190,12190,12180,216
20230630,102400,1040751070,12190,12190,12190,12180,1156
20230630,102300,1026667820,12190,12190,12190,12180,721
20230630,102200,1017882170,12190,12190,12190,12190,80
20230630,102100,1016906970,12190,12190,12190,12190,10
20230630,102000,1016785070,12190,12200,12200,12180,56
20230630,101900,1016102430,12200,12200,12200,12200,208
20230630,101800,1013564830,12200,12200,12200,12180,959
20230630,101700,1001874780,12200,12200,12200,12190,437
20230630,101600,996543440,12200,12190,12200,12190,717
20230630,101500,987800990,12190,12190,12190,12190,73
20230630,101400,986911120,12180,12180,12180,12180,905
20230630,101300,975888220,12180,12180,12180,12180,40
20230630,101200,975401020,12180,12190,12190,12180,104
20230630,101100,974134200,12190,12190,12190,12190,74
20230630,101000,973232140,12190,12190,12190,12190,406
20230630,100900,968283000,12190,12190,12190,12190,195
20230630,100800,965905950,12180,12190,12190,12180,57
20230630,100700,965211180,12200,12200,12200,12190,44
20230630,100600,964674440,12200,12180,12200,12180,620
20230630,100500,957119500,12170,12170,12180,12170,271
20230630,100400,953820430,12160,12170,12170,12160,344
20230630,100300,949636450,12170,12170,12170,12160,79
20230630,100200,948675470,12170,12170,12170,12160,126
20230630,100100,947142070,12160,12160,12180,12160,470
20230630,100000,941423210,12160,12160,12160,12160,79
20230630,095900,940462570,12170,12160,12170,12160,56
20230630,095800,939781440,12170,12170,12180,12160,217
20230630,095700,937140950,12160,12160,12190,12150,730
20230630,095600,928265280,12160,12160,12160,12150,151
20230630,095500,926429140,12160,12170,12170,12160,667
20230630,095400,918317200,12170,12180,12190,12160,734
20230630,095300,909386150,12160,12170,12170,12160,706
20230630,095200,900795430,12170,12180,12180,12170,153
20230630,095100,898933350,12160,12170,12180,12160,435
20230630,095000,893638600,12170,12180,12180,12170,1291
20230630,094900,877926300,12180,12180,12180,12170,686
20230630,094800,869571230,12180,12180,12190,12180,1065
20230630,094700,856599480,12180,12190,12190,12180,360
20230630,094600,852211610,12190,12190,12190,12190,41
20230630,094500,851711820,12190,12190,12190,12190,53
20230630,094400,851065750,12190,12190,12190,12190,150
20230630,094300,849237250,12200,12210,12220,12200,208
20230630,094200,846698530,12210,12200,12210,12200,506
20230630,094100,840522180,12200,12190,12200,12190,275
20230630,094000,837168400,12190,12200,12200,12180,388
20230630,093900,832440000,12200,12190,12200,12190,50
20230630,093800,831830010,12180,12170,12180,12160,1216
20230630,093700,817031770,12170,12160,12170,12160,232
20230630,093600,814209320,12160,12160,12170,12160,496
20230630,093500,808174560,12170,12160,12170,12150,664
20230630,093400,800103980,12160,12160,12160,12150,454
20230630,093300,794583360,12160,12160,12170,12160,321
20230630,093200,790679980,12160,12160,12160,12160,1774
20230630,093100,769108140,12170,12170,12170,12160,1267
20230630,093000,753698110,12170,12160,12170,12160,289
20230630,092900,750182500,12160,12180,12180,12160,619
20230630,092800,742652350,12180,12180,12180,12160,2020
20230630,092700,718068340,12180,12180,12190,12170,1217
20230630,092600,703247270,12180,12200,12200,12180,616
20230630,092500,695739110,12200,12230,12230,12200,542
20230630,092400,689119990,12230,12260,12260,12230,595
20230630,092300,681832060,12270,12250,12290,12250,2492
20230630,092200,651263030,12250,12240,12250,12240,237
20230630,092100,648361820,12240,12220,12240,12220,1321
20230630,092000,632201460,12230,12230,12230,12230,189
20230630,091900,629889990,12230,12220,12230,12220,1160
20230630,091800,615713690,12220,12230,12230,12210,99
20230630,091700,614504410,12230,12180,12240,12180,1876
20230630,091600,591646540,12170,12170,12190,12160,1334
20230630,091500,575418820,12190,12180,12190,12160,3011
20230630,091400,538729850,12190,12180,12190,12160,444
20230630,091300,533319670,12160,12180,12190,12160,3736
20230630,091200,487866500,12180,12200,12200,12170,2600
20230630,091100,456183880,12200,12220,12230,12200,2947
20230630,091000,420212380,12230,12240,12240,12220,1614
20230630,090900,400475930,12230,12240,12240,12230,640
20230630,090800,392645210,12240,12240,12250,12240,2095
20230630,090700,367001420,12240,12250,12260,12240,1775
20230630,090600,345264280,12260,12270,12270,12230,506
20230630,090500,339069100,12230,12200,12240,12200,661
20230630,090400,331001150,12200,12240,12270,12200,1200
20230630,090300,316314540,12240,12290,12290,12240,4231
20230630,090200,264406060,12290,12300,12360,12290,1864
20230630,090100,241495050,12290,12330,12380,12280,9329
20230630,090000,126383200,12330,12320,12350,12300,10256