KissMeData/052020/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192000,3648864950,15910,15910,15910,15910,9666
20230630,191900,3648864950,15910,15910,15910,15910,0
20230630,191800,3648864950,15910,15910,15910,15910,0
20230630,191700,3648864950,15910,15910,15910,15910,0
20230630,191600,3648864950,15910,15910,15910,15910,0
20230630,191500,3648864950,15910,15910,15910,15910,0
20230630,191400,3648864950,15910,15910,15910,15910,0
20230630,191300,3648864950,15910,15910,15910,15910,0
20230630,191200,3648864950,15910,15910,15910,15910,0
20230630,191100,3648864950,15910,15910,15910,15910,0
20230630,191000,3648864950,15910,15910,15910,15910,0
20230630,190900,3648864950,15910,15910,15910,15910,0
20230630,190800,3648864950,15910,15910,15910,15910,0
20230630,190700,3648864950,15910,15910,15910,15910,0
20230630,190600,3648864950,15910,15910,15910,15910,0
20230630,190500,3648864950,15910,15910,15910,15910,0
20230630,190400,3648864950,15910,15910,15910,15910,0
20230630,190300,3648864950,15910,15910,15910,15910,0
20230630,190200,3648864950,15910,15910,15910,15910,0
20230630,190100,3648864950,15910,15910,15910,15910,0
20230630,190000,3648864950,15910,15910,15910,15910,0
20230630,185900,3648864950,15910,15910,15910,15910,0
20230630,185800,3648864950,15910,15910,15910,15910,0
20230630,185700,3648864950,15910,15910,15910,15910,0
20230630,185600,3648864950,15910,15910,15910,15910,0
20230630,185500,3648864950,15910,15910,15910,15910,0
20230630,185400,3648864950,15910,15910,15910,15910,0
20230630,185300,3648864950,15910,15910,15910,15910,0
20230630,185200,3648864950,15910,15910,15910,15910,0
20230630,185100,3648864950,15910,15910,15910,15910,0
20230630,185000,3648864950,15910,15910,15910,15910,9666
20230630,184900,3648864950,15910,15910,15910,15910,0
20230630,184800,3648864950,15910,15910,15910,15910,0
20230630,184700,3648864950,15910,15910,15910,15910,0
20230630,184600,3648864950,15910,15910,15910,15910,0
20230630,184500,3648864950,15910,15910,15910,15910,0
20230630,184400,3648864950,15910,15910,15910,15910,0
20230630,184300,3648864950,15910,15910,15910,15910,0
20230630,184200,3648864950,15910,15910,15910,15910,0
20230630,184100,3648864950,15910,15910,15910,15910,0
20230630,184000,3648864950,15910,15910,15910,15910,0
20230630,183900,3648864950,15910,15910,15910,15910,0
20230630,183800,3648864950,15910,15910,15910,15910,0
20230630,183700,3648864950,15910,15910,15910,15910,0
20230630,183600,3648864950,15910,15910,15910,15910,0
20230630,183500,3648864950,15910,15910,15910,15910,0
20230630,183400,3648864950,15910,15910,15910,15910,0
20230630,183300,3648864950,15910,15910,15910,15910,0
20230630,183200,3648864950,15910,15910,15910,15910,0
20230630,183100,3648864950,15910,15910,15910,15910,0
20230630,183000,3648864950,15910,15910,15910,15910,0
20230630,182900,3648864950,15910,15910,15910,15910,0
20230630,182800,3648864950,15910,15910,15910,15910,0
20230630,182700,3648864950,15910,15910,15910,15910,0
20230630,182600,3648864950,15910,15910,15910,15910,0
20230630,182500,3648864950,15910,15910,15910,15910,0
20230630,182400,3648864950,15910,15910,15910,15910,0
20230630,182300,3648864950,15910,15910,15910,15910,0
20230630,182200,3648864950,15910,15910,15910,15910,0
20230630,182100,3648864950,15910,15910,15910,15910,0
20230630,182000,3648864950,15910,15910,15910,15910,9666
20230630,181900,3648864950,15910,15910,15910,15910,0
20230630,181800,3648864950,15910,15910,15910,15910,0
20230630,181700,3648864950,15910,15910,15910,15910,0
20230630,181600,3648864950,15910,15910,15910,15910,0
20230630,181500,3648864950,15910,15910,15910,15910,0
20230630,181400,3648864950,15910,15910,15910,15910,0
20230630,181300,3648864950,15910,15910,15910,15910,0
20230630,181200,3648864950,15910,15910,15910,15910,0
20230630,181100,3648864950,15910,15910,15910,15910,0
20230630,181000,3648864950,15910,15910,15910,15910,0
20230630,180900,3648864950,15910,15910,15910,15910,0
20230630,180800,3648864950,15910,15910,15910,15910,0
20230630,180700,3648864950,15910,15910,15910,15910,0
20230630,180600,3648864950,15910,15910,15910,15910,0
20230630,180500,3648864950,15910,15910,15910,15910,0
20230630,180400,3648864950,15910,15910,15910,15910,0
20230630,180300,3648864950,15910,15910,15910,15910,0
20230630,180200,3648864950,15910,15910,15910,15910,0
20230630,180100,3648864950,15910,15910,15910,15910,0
20230630,180000,3648864950,15910,15910,15910,15910,0
20230630,175900,3648864950,15910,15910,15910,15910,0
20230630,175800,3648864950,15910,15910,15910,15910,0
20230630,175700,3648864950,15910,15910,15910,15910,0
20230630,175600,3648864950,15910,15910,15910,15910,0
20230630,175500,3648864950,15910,15910,15910,15910,0
20230630,175400,3648864950,15910,15910,15910,15910,0
20230630,175300,3648864950,15910,15910,15910,15910,0
20230630,175200,3648864950,15910,15910,15910,15910,0
20230630,175100,3648864950,15910,15910,15910,15910,0
20230630,175000,3648864950,15910,15910,15910,15910,9666
20230630,174900,3648864950,15910,15910,15910,15910,0
20230630,174800,3648864950,15910,15910,15910,15910,0
20230630,174700,3648864950,15910,15910,15910,15910,0
20230630,174600,3648864950,15910,15910,15910,15910,0
20230630,174500,3648864950,15910,15910,15910,15910,0
20230630,174400,3648864950,15910,15910,15910,15910,0
20230630,174300,3648864950,15910,15910,15910,15910,0
20230630,174200,3648864950,15910,15910,15910,15910,0
20230630,174100,3648864950,15910,15910,15910,15910,0
20230630,174000,3648864950,15910,15910,15910,15910,0
20230630,173900,3648864950,15910,15910,15910,15910,0
20230630,173800,3648864950,15910,15910,15910,15910,0
20230630,173700,3648864950,15910,15910,15910,15910,0
20230630,173600,3648864950,15910,15910,15910,15910,0
20230630,173500,3648864950,15910,15910,15910,15910,0
20230630,173400,3648864950,15910,15910,15910,15910,0
20230630,173300,3648864950,15910,15910,15910,15910,0
20230630,173200,3648864950,15910,15910,15910,15910,0
20230630,173100,3648864950,15910,15910,15910,15910,0
20230630,173000,3648864950,15910,15910,15910,15910,0
20230630,172900,3648864950,15910,15910,15910,15910,0
20230630,172800,3648864950,15910,15910,15910,15910,0
20230630,172700,3648864950,15910,15910,15910,15910,0
20230630,172600,3648864950,15910,15910,15910,15910,0
20230630,172500,3648864950,15910,15910,15910,15910,0
20230630,172400,3648864950,15910,15910,15910,15910,0
20230630,172300,3648864950,15910,15910,15910,15910,0
20230630,172200,3648864950,15910,15910,15910,15910,0
20230630,172100,3648864950,15910,15910,15910,15910,0
20230630,172000,3648864950,15910,15910,15910,15910,9666
20230630,171900,3648864950,15910,15910,15910,15910,0
20230630,171800,3648864950,15910,15910,15910,15910,0
20230630,171700,3648864950,15910,15910,15910,15910,0
20230630,171600,3648864950,15910,15910,15910,15910,0
20230630,171500,3648864950,15910,15910,15910,15910,0
20230630,171400,3648864950,15910,15910,15910,15910,0
20230630,171300,3648864950,15910,15910,15910,15910,0
20230630,171200,3648864950,15910,15910,15910,15910,0
20230630,171100,3648864950,15910,15910,15910,15910,0
20230630,171000,3648864950,15910,15910,15910,15910,0
20230630,170900,3648864950,15910,15910,15910,15910,0
20230630,170800,3648864950,15910,15910,15910,15910,0
20230630,170700,3648864950,15910,15910,15910,15910,0
20230630,170600,3648864950,15910,15910,15910,15910,0
20230630,170500,3648864950,15910,15910,15910,15910,0
20230630,170400,3648864950,15910,15910,15910,15910,0
20230630,170300,3648864950,15910,15910,15910,15910,0
20230630,170200,3648864950,15910,15910,15910,15910,0
20230630,170100,3648864950,15910,15910,15910,15910,0
20230630,170000,3648864950,15910,15910,15910,15910,0
20230630,165900,3648864950,15910,15910,15910,15910,0
20230630,165800,3648864950,15910,15910,15910,15910,0
20230630,165700,3648864950,15910,15910,15910,15910,0
20230630,165600,3648864950,15910,15910,15910,15910,0
20230630,165500,3648864950,15910,15910,15910,15910,0
20230630,165400,3648864950,15910,15910,15910,15910,0
20230630,165300,3648864950,15910,15910,15910,15910,0
20230630,165200,3648864950,15910,15910,15910,15910,0
20230630,165100,3648864950,15910,15910,15910,15910,0
20230630,165000,3648864950,15910,15910,15910,15910,9666
20230630,164900,3648864950,15910,15910,15910,15910,0
20230630,164800,3648864950,15910,15910,15910,15910,0
20230630,164700,3648864950,15910,15910,15910,15910,0
20230630,164600,3648864950,15910,15910,15910,15910,0
20230630,164500,3648864950,15910,15910,15910,15910,0
20230630,164400,3648864950,15910,15910,15910,15910,0
20230630,164300,3648864950,15910,15910,15910,15910,0
20230630,164200,3648864950,15910,15910,15910,15910,0
20230630,164100,3648864950,15910,15910,15910,15910,0
20230630,164000,3648864950,15910,15910,15910,15910,0
20230630,163900,3648864950,15910,15910,15910,15910,0
20230630,163800,3648864950,15910,15910,15910,15910,0
20230630,163700,3648864950,15910,15910,15910,15910,0
20230630,163600,3648864950,15910,15910,15910,15910,0
20230630,163500,3648864950,15910,15910,15910,15910,0
20230630,163400,3648864950,15910,15910,15910,15910,0
20230630,163300,3648864950,15910,15910,15910,15910,0
20230630,163200,3648864950,15910,15910,15910,15910,0
20230630,163100,3648864950,15910,15910,15910,15910,0
20230630,163000,3648864950,15910,15910,15910,15910,0
20230630,162900,3648864950,15910,15910,15910,15910,0
20230630,162800,3648864950,15910,15910,15910,15910,0
20230630,162700,3648864950,15910,15910,15910,15910,0
20230630,162600,3648864950,15910,15910,15910,15910,0
20230630,162500,3648864950,15910,15910,15910,15910,0
20230630,162400,3648864950,15910,15910,15910,15910,0
20230630,162300,3648864950,15910,15910,15910,15910,0
20230630,162200,3648864950,15910,15910,15910,15910,0
20230630,162100,3648864950,15910,15910,15910,15910,0
20230630,162000,3648864950,15910,15910,15910,15910,9666
20230630,161900,3648864950,15910,15910,15910,15910,0
20230630,161800,3648864950,15910,15910,15910,15910,0
20230630,161700,3648864950,15910,15910,15910,15910,0
20230630,161600,3648864950,15910,15910,15910,15910,0
20230630,161500,3648864950,15910,15910,15910,15910,0
20230630,161400,3648864950,15910,15910,15910,15910,0
20230630,161300,3648864950,15910,15910,15910,15910,0
20230630,161200,3648864950,15910,15910,15910,15910,0
20230630,161100,3648864950,15910,15910,15910,15910,0
20230630,161000,3648864950,15910,15910,15910,15910,0
20230630,160900,3648864950,15910,15910,15910,15910,0
20230630,160800,3648864950,15910,15910,15910,15910,0
20230630,160700,3648864950,15910,15910,15910,15910,0
20230630,160600,3648864950,15910,15910,15910,15910,0
20230630,160500,3648864950,15910,15910,15910,15910,0
20230630,160400,3648864950,15910,15910,15910,15910,0
20230630,160300,3648864950,15910,15910,15910,15910,0
20230630,160200,3648864950,15910,15910,15910,15910,0
20230630,160100,3648864950,15910,15910,15910,15910,0
20230630,160000,3648864950,15910,15910,15910,15910,0
20230630,155900,3648864950,15910,15910,15910,15910,0
20230630,155800,3648864950,15910,15910,15910,15910,0
20230630,155700,3648864950,15910,15910,15910,15910,0
20230630,155600,3648864950,15910,15910,15910,15910,0
20230630,155500,3648864950,15910,15910,15910,15910,0
20230630,155400,3648864950,15910,15910,15910,15910,0
20230630,155300,3648864950,15910,15910,15910,15910,0
20230630,155200,3648864950,15910,15910,15910,15910,0
20230630,155100,3648864950,15910,15910,15910,15910,0
20230630,155000,3648864950,15910,15910,15910,15910,9666
20230630,154900,3648864950,15910,15910,15910,15910,0
20230630,154800,3648864950,15910,15910,15910,15910,0
20230630,154700,3648864950,15910,15910,15910,15910,0
20230630,154600,3648864950,15910,15910,15910,15910,0
20230630,154500,3648864950,15910,15910,15910,15910,0
20230630,154400,3648864950,15910,15910,15910,15910,0
20230630,154300,3648864950,15910,15910,15910,15910,0
20230630,154200,3648864950,15910,15910,15910,15910,0
20230630,154100,3648864950,15910,15910,15910,15910,0
20230630,154000,3648864950,15910,15910,15910,15910,0
20230630,153900,3648864950,15910,15910,15910,15910,0
20230630,153800,3648864950,15910,15910,15910,15910,0
20230630,153700,3648864950,15910,15910,15910,15910,0
20230630,153600,3648864950,15910,15910,15910,15910,0
20230630,153500,3648864950,15910,15910,15910,15910,0
20230630,153400,3648864950,15910,15910,15910,15910,0
20230630,153300,3648864950,15910,15910,15910,15910,0
20230630,153200,3648864950,15910,15910,15910,15910,0
20230630,153100,3648864950,15910,15910,15910,15910,0
20230630,153000,3648864950,15910,15910,15910,15910,9666
20230630,152900,3495078890,15890,15890,15890,15890,0
20230630,152800,3495078890,15890,15890,15890,15890,0
20230630,152700,3495078890,15890,15890,15890,15890,0
20230630,152600,3495078890,15890,15890,15890,15890,0
20230630,152500,3495078890,15890,15890,15890,15890,0
20230630,152400,3495078890,15890,15890,15890,15890,0
20230630,152300,3495078890,15890,15890,15890,15890,0
20230630,152200,3495078890,15890,15890,15890,15890,0
20230630,152100,3495078890,15890,15890,15890,15890,0
20230630,152000,3495078890,15890,15890,15890,15890,0
20230630,151900,3495078890,15890,15850,15890,15840,3297
20230630,151800,3442761910,15840,15840,15850,15840,188
20230630,151700,3439783970,15860,15860,15870,15860,748
20230630,151600,3427920630,15870,15850,15870,15850,1012
20230630,151500,3411871720,15850,15840,15850,15840,1246
20230630,151400,3392122880,15830,15850,15850,15830,2650
20230630,151300,3350123180,15850,15860,15860,15830,1203
20230630,151200,3331057750,15860,15840,15860,15840,1395
20230630,151100,3308947710,15840,15830,15840,15830,1334
20230630,151000,3287818600,15840,15830,15840,15830,351
20230630,150900,3282259800,15830,15820,15830,15820,41
20230630,150800,3281610780,15830,15820,15830,15820,1241
20230630,150700,3261970890,15820,15870,15870,15820,1595
20230630,150600,3236725960,15870,15860,15870,15860,543
20230630,150500,3228111840,15860,15870,15880,15860,854
20230630,150400,3214551760,15870,15870,15870,15870,246
20230630,150300,3210647740,15870,15880,15890,15870,1427
20230630,150200,3187979800,15880,15860,15880,15860,800
20230630,150100,3175281220,15850,15840,15850,15840,1816
20230630,150000,3146500850,15850,15830,15850,15820,2160
20230630,145900,3112285000,15820,15810,15820,15810,588
20230630,145800,3102983390,15810,15810,15810,15810,219
20230630,145700,3099521000,15820,15820,15820,15820,422
20230630,145600,3092844960,15820,15820,15820,15820,1018
20230630,145500,3076740200,15820,15820,15820,15820,232
20230630,145400,3073069960,15820,15820,15820,15820,276
20230630,145300,3068703640,15820,15820,15820,15820,896
20230630,145200,3054528920,15820,15830,15830,15800,995
20230630,145100,3038793670,15830,15830,15830,15830,223
20230630,145000,3035263580,15830,15810,15830,15810,337
20230630,144900,3029929300,15800,15820,15820,15800,461
20230630,144800,3022636980,15820,15810,15820,15810,365
20230630,144700,3016862980,15810,15810,15810,15810,55
20230630,144600,3015993430,15810,15810,15810,15810,543
20230630,144500,3007408600,15810,15810,15810,15810,6
20230630,144400,3007313740,15810,15810,15810,15810,0
20230630,144300,3007313740,15810,15820,15820,15810,78
20230630,144200,3006079790,15820,15830,15830,15820,887
20230630,144100,2992043470,15830,15830,15830,15830,317
20230630,144000,2987025360,15830,15820,15830,15820,1059
20230630,143900,2970269270,15820,15810,15820,15810,369
20230630,143800,2964434100,15810,15800,15810,15800,369
20230630,143700,2958601130,15800,15790,15800,15790,735
20230630,143600,2946994210,15790,15790,15790,15790,644
20230630,143500,2936825450,15790,15790,15790,15790,20
20230630,143400,2936509650,15790,15790,15790,15790,264
20230630,143300,2932341090,15790,15790,15790,15790,14
20230630,143200,2932120030,15790,15790,15790,15790,114
20230630,143100,2930319970,15790,15810,15810,15790,2040
20230630,143000,2898070050,15800,15800,15800,15800,0
20230630,142900,2898070050,15800,15810,15810,15800,427
20230630,142800,2891323180,15800,15800,15800,15800,514
20230630,142700,2883201980,15800,15790,15800,15790,320
20230630,142600,2878148970,15790,15790,15790,15790,91
20230630,142500,2876712080,15790,15720,15810,15700,953
20230630,142400,2861707950,15820,15710,15820,15710,2675
20230630,142300,2819471120,15700,15700,15700,15700,41
20230630,142200,2818827420,15700,15760,15760,15700,230
20230630,142100,2815212160,15760,15760,15760,15760,210
20230630,142000,2811902560,15760,15800,15800,15760,71
20230630,141900,2810782760,15810,15820,15820,15810,60
20230630,141800,2809833960,15820,15810,15830,15810,832
20230630,141700,2796673080,15810,15810,15810,15810,91
20230630,141600,2795234370,15800,15810,15810,15800,540
20230630,141500,2786700090,15800,15800,15800,15800,317
20230630,141400,2781691490,15790,15780,15790,15780,417
20230630,141300,2775109240,15770,15770,15770,15770,81
20230630,141200,2773831870,15770,15780,15780,15770,123
20230630,141100,2771891930,15790,15780,15790,15780,520
20230630,141000,2763685420,15780,15790,15790,15780,104
20230630,140900,2762044250,15780,15790,15790,15780,949
20230630,140800,2747061540,15790,15790,15790,15790,322
20230630,140700,2741977160,15790,15770,15790,15770,619
20230630,140600,2732211870,15770,15740,15770,15740,1538
20230630,140500,2707979150,15740,15720,15740,15720,1640
20230630,140400,2682191490,15700,15720,15720,15700,326
20230630,140300,2677068770,15710,15700,15710,15700,1403
20230630,140200,2655032560,15700,15700,15700,15700,1000
20230630,140100,2639332560,15700,15690,15700,15690,183
20230630,140000,2636460100,15690,15650,15690,15650,2048
20230630,135900,2604360390,15650,15650,15650,15650,37
20230630,135800,2603781340,15650,15630,15650,15630,459
20230630,135700,2596601460,15640,15630,15640,15630,87
20230630,135600,2595241630,15630,15630,15630,15630,143
20230630,135500,2593006540,15640,15630,15640,15630,602
20230630,135400,2583597270,15640,15640,15640,15640,2
20230630,135300,2583565990,15640,15630,15640,15630,129
20230630,135200,2581549620,15630,15610,15630,15610,285
20230630,135100,2577098640,15610,15590,15610,15590,327
20230630,135000,2571998920,15590,15600,15600,15590,7
20230630,134900,2571889780,15570,15600,15640,15570,1319
20230630,134800,2551340530,15600,15590,15600,15590,355
20230630,134700,2545805530,15590,15590,15590,15590,10
20230630,134600,2545649630,15630,15630,15630,15630,461
20230630,134500,2538444200,15630,15600,15630,15600,947
20230630,134400,2523645550,15600,15600,15600,15600,10
20230630,134300,2523489550,15590,15590,15590,15590,8
20230630,134200,2523364830,15590,15610,15610,15590,16
20230630,134100,2523115370,15600,15600,15610,15590,1303
20230630,134000,2502799840,15600,15620,15620,15600,1878
20230630,133900,2473491680,15620,15620,15620,15620,8
20230630,133800,2473366720,15610,15620,15620,15610,395
20230630,133700,2467200120,15620,15620,15620,15620,21
20230630,133600,2466872100,15620,15620,15620,15620,179
20230630,133500,2464076120,15620,15620,15620,15620,0
20230630,133400,2464076120,15620,15670,15670,15620,733
20230630,133300,2452607610,15670,15630,15670,15630,871
20230630,133200,2438992520,15630,15620,15630,15620,19
20230630,133100,2438695560,15630,15630,15630,15620,317
20230630,133000,2433742440,15630,15630,15630,15630,10
20230630,132900,2433586140,15620,15670,15700,15620,2323
20230630,132800,2397254700,15660,15660,15660,15660,501
20230630,132700,2389409040,15700,15700,15700,15700,132
20230630,132600,2387336640,15700,15700,15700,15700,57
20230630,132500,2386441740,15700,15710,15710,15700,671
20230630,132400,2375900340,15710,15710,15710,15710,70
20230630,132300,2374800640,15710,15710,15710,15710,93
20230630,132200,2373339610,15710,15710,15710,15710,71
20230630,132100,2372224200,15710,15720,15720,15710,318
20230630,132000,2367228400,15720,15720,15720,15720,16
20230630,131900,2366976880,15720,15710,15720,15710,59
20230630,131800,2366049960,15720,15720,15720,15720,196
20230630,131700,2362968840,15710,15710,15710,15710,0
20230630,131600,2362968840,15710,15710,15710,15710,700
20230630,131500,2351971840,15710,15700,15720,15700,543
20230630,131400,2343442150,15660,15660,15660,15660,1
20230630,131300,2343426490,15700,15700,15700,15700,347
20230630,131200,2337978590,15700,15700,15700,15700,0
20230630,131100,2337978590,15700,15710,15710,15700,337
20230630,131000,2332684520,15710,15670,15710,15670,410
20230630,130900,2326246550,15670,15670,15670,15670,10
20230630,130800,2326089850,15670,15670,15670,15670,4
20230630,130700,2326027170,15670,15670,15670,15670,6
20230630,130600,2325933150,15660,15660,15690,15660,64
20230630,130500,2324930850,15660,15660,15660,15660,34
20230630,130400,2324398410,15650,15660,15660,15650,1000
20230630,130300,2308744490,15680,15680,15680,15680,91
20230630,130200,2307317610,15680,15680,15680,15680,160
20230630,130100,2304808810,15650,15680,15680,15650,1560
20230630,130000,2280391430,15670,15670,15670,15670,0
20230630,125900,2280391430,15670,15670,15670,15670,70
20230630,125800,2279294530,15670,15670,15670,15670,0
20230630,125700,2279294530,15670,15670,15670,15670,0
20230630,125600,2279294530,15670,15660,15670,15660,200
20230630,125500,2276160540,15650,15690,15690,15650,1388
20230630,125400,2254419190,15720,15710,15720,15710,299
20230630,125300,2249719950,15710,15710,15710,15710,0
20230630,125200,2249719950,15710,15710,15710,15710,69
20230630,125100,2248635960,15690,15740,15740,15690,154
20230630,125000,2246215150,15730,15690,15730,15690,518
20230630,124900,2238077580,15690,15670,15690,15670,707
20230630,124800,2226992490,15670,15670,15670,15670,3
20230630,124700,2226945480,15680,15680,15680,15680,0
20230630,124600,2226945480,15680,15680,15680,15680,0
20230630,124500,2226945480,15680,15670,15680,15670,167
20230630,124400,2224327740,15680,15680,15680,15680,0
20230630,124300,2224327740,15680,15680,15680,15680,0
20230630,124200,2224327740,15680,15680,15680,15680,0
20230630,124100,2224327740,15680,15680,15680,15680,0
20230630,124000,2224327740,15680,15650,15680,15650,226
20230630,123900,2220787140,15650,15650,15650,15650,18
20230630,123800,2220505440,15630,15630,15630,15630,90
20230630,123700,2219098740,15630,15640,15640,15630,137
20230630,123600,2216956430,15630,15640,15640,15630,104
20230630,123500,2215330810,15630,15630,15630,15630,0
20230630,123400,2215330810,15630,15640,15640,15630,406
20230630,123300,2208981820,15640,15640,15640,15640,1
20230630,123200,2208966180,15640,15640,15640,15640,0
20230630,123100,2208966180,15640,15660,15660,15640,65
20230630,123000,2207948320,15660,15660,15660,15660,149
20230630,122900,2205614980,15640,15640,15640,15640,1
20230630,122800,2205599340,15640,15640,15640,15640,30
20230630,122700,2205130140,15640,15640,15640,15640,151
20230630,122600,2202768500,15670,15670,15670,15670,0
20230630,122500,2202768500,15670,15670,15670,15670,0
20230630,122400,2202768500,15670,15670,15670,15670,0
20230630,122300,2202768500,15670,15670,15670,15670,65
20230630,122200,2201749950,15670,15670,15670,15670,431
20230630,122100,2194996180,15670,15670,15670,15670,0
20230630,122000,2194996180,15670,15650,15670,15640,344
20230630,121900,2189612590,15650,15690,15690,15650,102
20230630,121800,2188015110,15690,15660,15690,15660,25
20230630,121700,2187623390,15670,15670,15670,15670,0
20230630,121600,2187623390,15670,15670,15680,15670,848
20230630,121500,2174335200,15670,15670,15670,15670,1
20230630,121400,2174319530,15670,15660,15670,15660,177
20230630,121300,2171547510,15650,15650,15650,15650,1
20230630,121200,2171531860,15660,15670,15670,15660,21
20230630,121100,2171202990,15670,15670,15670,15670,71
20230630,121000,2170090420,15680,15680,15680,15680,5
20230630,120900,2170012020,15680,15680,15680,15680,0
20230630,120800,2170012020,15680,15680,15680,15680,0
20230630,120700,2170012020,15680,15700,15700,15680,14
20230630,120600,2169792480,15710,15710,15710,15710,0
20230630,120500,2169792480,15710,15690,15710,15690,2
20230630,120400,2169761080,15700,15700,15700,15700,0
20230630,120300,2169761080,15700,15680,15710,15680,89
20230630,120200,2168364440,15680,15680,15680,15680,0
20230630,120100,2168364440,15680,15680,15680,15680,0
20230630,120000,2168364440,15680,15680,15680,15680,4
20230630,115900,2168301720,15670,15670,15670,15670,0
20230630,115800,2168301720,15670,15650,15670,15650,177
20230630,115700,2165529590,15650,15650,15650,15650,0
20230630,115600,2165529590,15650,15670,15670,15650,851
20230630,115500,2152206620,15670,15670,15670,15670,15
20230630,115400,2151971570,15670,15670,15670,15670,162
20230630,115300,2149433030,15670,15690,15690,15670,873
20230630,115200,2135739170,15700,15700,15700,15700,263
20230630,115100,2131610070,15700,15710,15710,15700,311
20230630,115000,2126725260,15710,15710,15710,15710,3
20230630,114900,2126678130,15710,15720,15720,15710,107
20230630,114800,2124996120,15730,15750,15750,15730,313
20230630,114700,2120066390,15750,15770,15770,15750,62
20230630,114600,2119089090,15770,15770,15770,15770,0
20230630,114500,2119089090,15770,15770,15770,15770,459
20230630,114400,2111850660,15770,15770,15770,15770,45
20230630,114300,2111141010,15800,15800,15800,15800,0
20230630,114200,2111141010,15800,15800,15810,15800,206
20230630,114100,2107886200,15810,15810,15810,15810,17
20230630,114000,2107617430,15810,15800,15820,15800,569
20230630,113900,2098621990,15770,15770,15770,15770,1
20230630,113800,2098606220,15810,15810,15810,15810,3
20230630,113700,2098558790,15810,15810,15810,15810,0
20230630,113600,2098558790,15810,15820,15820,15810,54
20230630,113500,2097705040,15810,15810,15810,15810,302
20230630,113400,2092930420,15810,15810,15810,15810,54
20230630,113300,2092076680,15820,15810,15820,15810,16
20230630,113200,2091823640,15810,15810,15810,15810,304
20230630,113100,2087017400,15810,15810,15810,15810,0
20230630,113000,2087017400,15810,15810,15810,15810,167
20230630,112900,2084377130,15810,15810,15810,15810,0
20230630,112800,2084377130,15810,15800,15810,15800,424
20230630,112700,2077677510,15780,15760,15780,15760,522
20230630,112600,2069450410,15760,15760,15760,15760,30
20230630,112500,2068977610,15760,15760,15760,15760,317
20230630,112400,2063981690,15760,15750,15760,15750,205
20230630,112300,2060752930,15750,15740,15750,15740,945
20230630,112200,2045870160,15730,15730,15730,15730,0
20230630,112100,2045870160,15730,15730,15730,15730,91
20230630,112000,2044438730,15730,15730,15730,15730,0
20230630,111900,2044438730,15730,15730,15730,15730,381
20230630,111800,2038445600,15730,15730,15730,15730,106
20230630,111700,2036778220,15730,15730,15740,15730,499
20230630,111600,2028927850,15730,15700,15730,15700,239
20230630,111500,2025170010,15700,15700,15700,15700,23
20230630,111400,2024808910,15690,15700,15700,15690,697
20230630,111300,2013871490,15710,15710,15710,15710,202
20230630,111200,2010698070,15750,15760,15760,15700,1005
20230630,111100,1994900370,15780,15780,15780,15780,88
20230630,111000,1993511730,15780,15780,15780,15780,1
20230630,110900,1993495950,15800,15800,15800,15800,235
20230630,110800,1989782950,15800,15800,15800,15800,0
20230630,110700,1989782950,15800,15810,15810,15800,202
20230630,110600,1986589710,15810,15800,15810,15800,235
20230630,110500,1982875860,15810,15820,15840,15810,188
20230630,110400,1979900750,15840,15840,15840,15840,0
20230630,110300,1979900750,15840,15840,15840,15840,30
20230630,110200,1979425550,15840,15830,15840,15830,546
20230630,110100,1970778870,15830,15820,15830,15820,220
20230630,110000,1967297200,15830,15800,15830,15800,418
20230630,105900,1960682150,15800,15740,15810,15740,1304
20230630,105800,1940108960,15730,15730,15730,15730,12
20230630,105700,1939920200,15730,15730,15740,15730,156
20230630,105600,1937465320,15740,15710,15740,15710,701
20230630,105500,1926441260,15720,15650,15720,15650,891
20230630,105400,1912458880,15670,15670,15670,15670,97
20230630,105300,1910938890,15670,15670,15670,15670,0
20230630,105200,1910938890,15670,15670,15670,15670,0
20230630,105100,1910938890,15670,15670,15670,15670,64
20230630,105000,1909936010,15670,15660,15680,15660,302
20230630,104900,1905204130,15670,15670,15670,15670,8
20230630,104800,1905078770,15670,15660,15670,15660,173
20230630,104700,1902368630,15670,15670,15670,15670,1
20230630,104600,1902352960,15670,15670,15670,15670,342
20230630,104500,1896993820,15670,15640,15670,15640,704
20230630,104400,1885969290,15610,15640,15640,15610,31
20230630,104300,1885485350,15640,15670,15670,15640,698
20230630,104200,1874548790,15670,15580,15670,15580,3111
20230630,104100,1825999310,15580,15570,15580,15570,61
20230630,104000,1825049040,15570,15560,15570,15560,379
20230630,103900,1819148090,15570,15570,15570,15570,91
20230630,103800,1817731220,15570,15570,15570,15570,91
20230630,103700,1816314350,15560,15580,15580,15560,1009
20230630,103600,1800608210,15580,15570,15580,15570,510
20230630,103500,1792666460,15560,15570,15570,15560,134
20230630,103400,1790581410,15570,15580,15580,15570,1820
20230630,103300,1762233410,15600,15580,15600,15580,373
20230630,103200,1756414630,15580,15580,15580,15580,0
20230630,103100,1756414630,15580,15580,15580,15580,35
20230630,103000,1755869330,15580,15580,15580,15580,2
20230630,102900,1755838170,15650,15610,15650,15560,740
20230630,102800,1744277810,15620,15560,15620,15560,317
20230630,102700,1739333750,15550,15570,15570,15550,48
20230630,102600,1738586550,15570,15570,15570,15570,0
20230630,102500,1738586550,15570,15570,15570,15570,0
20230630,102400,1738586550,15570,15570,15570,15570,18
20230630,102300,1738306290,15570,15530,15570,15530,109
20230630,102200,1736613120,15530,15580,15580,15530,66
20230630,102100,1735585090,15600,15530,15600,15530,38
20230630,102000,1734994870,15520,15530,15530,15510,879
20230630,101900,1721355980,15610,15610,15610,15610,848
20230630,101800,1708118700,15610,15570,15610,15520,766
20230630,101700,1696185510,15540,15510,15540,15510,963
20230630,101600,1681222230,15510,15550,15550,15500,5462
20230630,101500,1596446710,15550,15540,15550,15540,202
20230630,101400,1593306750,15540,15530,15540,15530,41
20230630,101300,1592669670,15530,15550,15550,15530,305
20230630,101200,1587931490,15540,15550,15550,15540,267
20230630,101100,1583780340,15620,15620,15620,15570,812
20230630,101000,1571124300,15630,15550,15630,15550,59
20230630,100900,1570205840,15620,15600,15620,15590,532
20230630,100800,1561900890,15650,15650,15650,15650,11
20230630,100700,1561728740,15650,15660,15660,15650,61
20230630,100600,1560773990,15660,15670,15670,15660,265
20230630,100500,1556621820,15670,15660,15670,15660,14
20230630,100400,1556402570,15680,15660,15680,15650,369
20230630,100300,1550622080,15660,15660,15660,15660,0
20230630,100200,1550622080,15660,15630,15660,15630,379
20230630,100100,1544693480,15620,15590,15620,15590,271
20230630,100000,1540465310,15590,15550,15590,15550,121
20230630,095900,1538583720,15580,15580,15590,15580,331
20230630,095800,1533423750,15590,15540,15590,15540,831
20230630,095700,1520485680,15540,15540,15540,15520,101
20230630,095600,1518916740,15520,15520,15540,15510,506
20230630,095500,1511059780,15520,15570,15590,15520,2007
20230630,095400,1479829420,15600,15540,15600,15540,3558
20230630,095300,1424392120,15530,15590,15590,15520,1794
20230630,095200,1396505400,15630,15640,15640,15600,4447
20230630,095100,1327082930,15640,15630,15640,15630,190
20230630,095000,1324111670,15630,15630,15640,15630,305
20230630,094900,1319344510,15630,15690,15690,15630,3988
20230630,094800,1256951070,15690,15700,15700,15680,825
20230630,094700,1244005140,15690,15670,15690,15670,115
20230630,094600,1242200850,15670,15640,15690,15640,749
20230630,094500,1230459040,15680,15630,15690,15630,1215
20230630,094400,1211431200,15640,15690,15710,15640,4770
20230630,094300,1136732510,15690,15800,15820,15690,4335
20230630,094200,1068550690,15790,15850,15850,15790,3649
20230630,094100,1010787520,15860,15850,15860,15840,248
20230630,094000,1006855750,15850,15870,15870,15850,161
20230630,093900,1004301940,15870,15860,15870,15860,120
20230630,093800,1002398620,15870,15850,15870,15850,461
20230630,093700,995089310,15850,15850,15850,15850,39
20230630,093600,994471160,15840,15860,15860,15840,880
20230630,093500,980518010,15870,15880,15880,15860,625
20230630,093400,970604230,15850,15850,15860,15850,1290
20230630,093300,950148140,15840,15820,15880,15820,2930
20230630,093200,903691400,15820,15770,15820,15760,1823
20230630,093100,874872440,15760,15820,15820,15760,2943
20230630,093000,828361730,15810,15830,15830,15810,313
20230630,092900,823411590,15830,15830,15830,15820,63
20230630,092800,822414800,15820,15820,15850,15810,417
20230630,092700,815821010,15850,15820,15850,15810,20
20230630,092600,815504580,15810,15830,15870,15810,857
20230630,092500,801950590,15850,15880,15880,15810,48
20230630,092400,801189560,15870,15870,15880,15870,295
20230630,092300,796507350,15870,15830,15880,15820,1052
20230630,092200,779846030,15830,15810,15840,15810,260
20230630,092100,775731300,15820,15860,15860,15820,17
20230630,092000,775462130,15860,15750,15860,15750,2912
20230630,091900,729431210,15790,15720,15790,15720,1850
20230630,091800,700311100,15710,15720,15720,15710,64
20230630,091700,699305150,15720,15690,15720,15690,3943
20230630,091600,637398030,15690,15690,15690,15680,240
20230630,091500,633632440,15680,15740,15740,15680,1925
20230630,091400,603427490,15740,15760,15760,15740,1569
20230630,091300,578715950,15760,15770,15780,15760,825
20230630,091200,565712320,15780,15810,15820,15750,2423
20230630,091100,527464280,15810,15850,15850,15800,2381
20230630,091000,489823100,15850,15930,15930,15850,2676
20230630,090900,447308000,15900,15990,16020,15890,4470
20230630,090800,375990720,16000,15800,16080,15800,12809
20230630,090700,171913990,15780,15700,15810,15700,4808
20230630,090600,96138670,15670,15710,15710,15670,215
20230630,090500,92765460,15710,15620,15710,15600,666
20230630,090400,82362190,15630,15650,15710,15620,752
20230630,090300,70604950,15650,15650,15660,15630,622
20230630,090200,60873150,15640,15650,15650,15630,244
20230630,090100,57057670,15610,15620,15650,15600,1766
20230630,090000,29479190,15610,15670,15730,15600,1882