KissMeData/059090/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192500,11401802070,10300,10300,10300,10300,17651
20230630,192400,11401802070,10300,10300,10300,10300,0
20230630,192300,11401802070,10300,10300,10300,10300,0
20230630,192200,11401802070,10300,10300,10300,10300,0
20230630,192100,11401802070,10300,10300,10300,10300,0
20230630,192000,11401802070,10300,10300,10300,10300,0
20230630,191900,11401802070,10300,10300,10300,10300,0
20230630,191800,11401802070,10300,10300,10300,10300,0
20230630,191700,11401802070,10300,10300,10300,10300,0
20230630,191600,11401802070,10300,10300,10300,10300,0
20230630,191500,11401802070,10300,10300,10300,10300,0
20230630,191400,11401802070,10300,10300,10300,10300,0
20230630,191300,11401802070,10300,10300,10300,10300,0
20230630,191200,11401802070,10300,10300,10300,10300,0
20230630,191100,11401802070,10300,10300,10300,10300,0
20230630,191000,11401802070,10300,10300,10300,10300,0
20230630,190900,11401802070,10300,10300,10300,10300,0
20230630,190800,11401802070,10300,10300,10300,10300,0
20230630,190700,11401802070,10300,10300,10300,10300,0
20230630,190600,11401802070,10300,10300,10300,10300,0
20230630,190500,11401802070,10300,10300,10300,10300,0
20230630,190400,11401802070,10300,10300,10300,10300,0
20230630,190300,11401802070,10300,10300,10300,10300,0
20230630,190200,11401802070,10300,10300,10300,10300,0
20230630,190100,11401802070,10300,10300,10300,10300,0
20230630,190000,11401802070,10300,10300,10300,10300,0
20230630,185900,11401802070,10300,10300,10300,10300,0
20230630,185800,11401802070,10300,10300,10300,10300,0
20230630,185700,11401802070,10300,10300,10300,10300,0
20230630,185600,11401802070,10300,10300,10300,10300,0
20230630,185500,11401802070,10300,10300,10300,10300,17651
20230630,185400,11401802070,10300,10300,10300,10300,0
20230630,185300,11401802070,10300,10300,10300,10300,0
20230630,185200,11401802070,10300,10300,10300,10300,0
20230630,185100,11401802070,10300,10300,10300,10300,0
20230630,185000,11401802070,10300,10300,10300,10300,0
20230630,184900,11401802070,10300,10300,10300,10300,0
20230630,184800,11401802070,10300,10300,10300,10300,0
20230630,184700,11401802070,10300,10300,10300,10300,0
20230630,184600,11401802070,10300,10300,10300,10300,0
20230630,184500,11401802070,10300,10300,10300,10300,0
20230630,184400,11401802070,10300,10300,10300,10300,0
20230630,184300,11401802070,10300,10300,10300,10300,0
20230630,184200,11401802070,10300,10300,10300,10300,0
20230630,184100,11401802070,10300,10300,10300,10300,0
20230630,184000,11401802070,10300,10300,10300,10300,0
20230630,183900,11401802070,10300,10300,10300,10300,0
20230630,183800,11401802070,10300,10300,10300,10300,0
20230630,183700,11401802070,10300,10300,10300,10300,0
20230630,183600,11401802070,10300,10300,10300,10300,0
20230630,183500,11401802070,10300,10300,10300,10300,0
20230630,183400,11401802070,10300,10300,10300,10300,0
20230630,183300,11401802070,10300,10300,10300,10300,0
20230630,183200,11401802070,10300,10300,10300,10300,0
20230630,183100,11401802070,10300,10300,10300,10300,0
20230630,183000,11401802070,10300,10300,10300,10300,0
20230630,182900,11401802070,10300,10300,10300,10300,0
20230630,182800,11401802070,10300,10300,10300,10300,0
20230630,182700,11401802070,10300,10300,10300,10300,0
20230630,182600,11401802070,10300,10300,10300,10300,0
20230630,182500,11401802070,10300,10300,10300,10300,17651
20230630,182400,11401802070,10300,10300,10300,10300,0
20230630,182300,11401802070,10300,10300,10300,10300,0
20230630,182200,11401802070,10300,10300,10300,10300,0
20230630,182100,11401802070,10300,10300,10300,10300,0
20230630,182000,11401802070,10300,10300,10300,10300,0
20230630,181900,11401802070,10300,10300,10300,10300,0
20230630,181800,11401802070,10300,10300,10300,10300,0
20230630,181700,11401802070,10300,10300,10300,10300,0
20230630,181600,11401802070,10300,10300,10300,10300,0
20230630,181500,11401802070,10300,10300,10300,10300,0
20230630,181400,11401802070,10300,10300,10300,10300,0
20230630,181300,11401802070,10300,10300,10300,10300,0
20230630,181200,11401802070,10300,10300,10300,10300,0
20230630,181100,11401802070,10300,10300,10300,10300,0
20230630,181000,11401802070,10300,10300,10300,10300,0
20230630,180900,11401802070,10300,10300,10300,10300,0
20230630,180800,11401802070,10300,10300,10300,10300,0
20230630,180700,11401802070,10300,10300,10300,10300,0
20230630,180600,11401802070,10300,10300,10300,10300,0
20230630,180500,11401802070,10300,10300,10300,10300,0
20230630,180400,11401802070,10300,10300,10300,10300,0
20230630,180300,11401802070,10300,10300,10300,10300,0
20230630,180200,11401802070,10300,10300,10300,10300,0
20230630,180100,11401802070,10300,10300,10300,10300,0
20230630,180000,11401802070,10300,10300,10300,10300,0
20230630,175900,11401802070,10300,10300,10300,10300,0
20230630,175800,11401802070,10300,10300,10300,10300,0
20230630,175700,11401802070,10300,10300,10300,10300,0
20230630,175600,11401802070,10300,10300,10300,10300,0
20230630,175500,11401802070,10300,10300,10300,10300,17651
20230630,175400,11401802070,10300,10300,10300,10300,0
20230630,175300,11401802070,10300,10300,10300,10300,0
20230630,175200,11401802070,10300,10300,10300,10300,0
20230630,175100,11401802070,10300,10300,10300,10300,0
20230630,175000,11401802070,10300,10300,10300,10300,0
20230630,174900,11401802070,10300,10300,10300,10300,0
20230630,174800,11401802070,10300,10300,10300,10300,0
20230630,174700,11401802070,10300,10300,10300,10300,0
20230630,174600,11401802070,10300,10300,10300,10300,0
20230630,174500,11401802070,10300,10300,10300,10300,0
20230630,174400,11401802070,10300,10300,10300,10300,0
20230630,174300,11401802070,10300,10300,10300,10300,0
20230630,174200,11401802070,10300,10300,10300,10300,0
20230630,174100,11401802070,10300,10300,10300,10300,0
20230630,174000,11401802070,10300,10300,10300,10300,0
20230630,173900,11401802070,10300,10300,10300,10300,0
20230630,173800,11401802070,10300,10300,10300,10300,0
20230630,173700,11401802070,10300,10300,10300,10300,0
20230630,173600,11401802070,10300,10300,10300,10300,0
20230630,173500,11401802070,10300,10300,10300,10300,0
20230630,173400,11401802070,10300,10300,10300,10300,0
20230630,173300,11401802070,10300,10300,10300,10300,0
20230630,173200,11401802070,10300,10300,10300,10300,0
20230630,173100,11401802070,10300,10300,10300,10300,0
20230630,173000,11401802070,10300,10300,10300,10300,0
20230630,172900,11401802070,10300,10300,10300,10300,0
20230630,172800,11401802070,10300,10300,10300,10300,0
20230630,172700,11401802070,10300,10300,10300,10300,0
20230630,172600,11401802070,10300,10300,10300,10300,0
20230630,172500,11401802070,10300,10300,10300,10300,17651
20230630,172400,11401802070,10300,10300,10300,10300,0
20230630,172300,11401802070,10300,10300,10300,10300,0
20230630,172200,11401802070,10300,10300,10300,10300,0
20230630,172100,11401802070,10300,10300,10300,10300,0
20230630,172000,11401802070,10300,10300,10300,10300,0
20230630,171900,11401802070,10300,10300,10300,10300,0
20230630,171800,11401802070,10300,10300,10300,10300,0
20230630,171700,11401802070,10300,10300,10300,10300,0
20230630,171600,11401802070,10300,10300,10300,10300,0
20230630,171500,11401802070,10300,10300,10300,10300,0
20230630,171400,11401802070,10300,10300,10300,10300,0
20230630,171300,11401802070,10300,10300,10300,10300,0
20230630,171200,11401802070,10300,10300,10300,10300,0
20230630,171100,11401802070,10300,10300,10300,10300,0
20230630,171000,11401802070,10300,10300,10300,10300,0
20230630,170900,11401802070,10300,10300,10300,10300,0
20230630,170800,11401802070,10300,10300,10300,10300,0
20230630,170700,11401802070,10300,10300,10300,10300,0
20230630,170600,11401802070,10300,10300,10300,10300,0
20230630,170500,11401802070,10300,10300,10300,10300,0
20230630,170400,11401802070,10300,10300,10300,10300,0
20230630,170300,11401802070,10300,10300,10300,10300,0
20230630,170200,11401802070,10300,10300,10300,10300,0
20230630,170100,11401802070,10300,10300,10300,10300,0
20230630,170000,11401802070,10300,10300,10300,10300,0
20230630,165900,11401802070,10300,10300,10300,10300,0
20230630,165800,11401802070,10300,10300,10300,10300,0
20230630,165700,11401802070,10300,10300,10300,10300,0
20230630,165600,11401802070,10300,10300,10300,10300,0
20230630,165500,11401802070,10300,10300,10300,10300,17651
20230630,165400,11401802070,10300,10300,10300,10300,0
20230630,165300,11401802070,10300,10300,10300,10300,0
20230630,165200,11401802070,10300,10300,10300,10300,0
20230630,165100,11401802070,10300,10300,10300,10300,0
20230630,165000,11401802070,10300,10300,10300,10300,0
20230630,164900,11401802070,10300,10300,10300,10300,0
20230630,164800,11401802070,10300,10300,10300,10300,0
20230630,164700,11401802070,10300,10300,10300,10300,0
20230630,164600,11401802070,10300,10300,10300,10300,0
20230630,164500,11401802070,10300,10300,10300,10300,0
20230630,164400,11401802070,10300,10300,10300,10300,0
20230630,164300,11401802070,10300,10300,10300,10300,0
20230630,164200,11401802070,10300,10300,10300,10300,0
20230630,164100,11401802070,10300,10300,10300,10300,0
20230630,164000,11401802070,10300,10300,10300,10300,0
20230630,163900,11401802070,10300,10300,10300,10300,0
20230630,163800,11401802070,10300,10300,10300,10300,0
20230630,163700,11401802070,10300,10300,10300,10300,0
20230630,163600,11401802070,10300,10300,10300,10300,0
20230630,163500,11401802070,10300,10300,10300,10300,0
20230630,163400,11401802070,10300,10300,10300,10300,0
20230630,163300,11401802070,10300,10300,10300,10300,0
20230630,163200,11401802070,10300,10300,10300,10300,0
20230630,163100,11401802070,10300,10300,10300,10300,0
20230630,163000,11401802070,10300,10300,10300,10300,0
20230630,162900,11401802070,10300,10300,10300,10300,0
20230630,162800,11401802070,10300,10300,10300,10300,0
20230630,162700,11401802070,10300,10300,10300,10300,0
20230630,162600,11401802070,10300,10300,10300,10300,0
20230630,162500,11401802070,10300,10300,10300,10300,17651
20230630,162400,11401802070,10300,10300,10300,10300,0
20230630,162300,11401802070,10300,10300,10300,10300,0
20230630,162200,11401802070,10300,10300,10300,10300,0
20230630,162100,11401802070,10300,10300,10300,10300,0
20230630,162000,11401802070,10300,10300,10300,10300,0
20230630,161900,11401802070,10300,10300,10300,10300,0
20230630,161800,11401802070,10300,10300,10300,10300,0
20230630,161700,11401802070,10300,10300,10300,10300,0
20230630,161600,11401802070,10300,10300,10300,10300,0
20230630,161500,11401802070,10300,10300,10300,10300,0
20230630,161400,11401802070,10300,10300,10300,10300,0
20230630,161300,11401802070,10300,10300,10300,10300,0
20230630,161200,11401802070,10300,10300,10300,10300,0
20230630,161100,11401802070,10300,10300,10300,10300,0
20230630,161000,11401802070,10300,10300,10300,10300,0
20230630,160900,11401802070,10300,10300,10300,10300,0
20230630,160800,11401802070,10300,10300,10300,10300,0
20230630,160700,11401802070,10300,10300,10300,10300,0
20230630,160600,11401802070,10300,10300,10300,10300,0
20230630,160500,11401802070,10300,10300,10300,10300,0
20230630,160400,11401802070,10300,10300,10300,10300,0
20230630,160300,11401802070,10300,10300,10300,10300,0
20230630,160200,11401802070,10300,10300,10300,10300,0
20230630,160100,11401802070,10300,10300,10300,10300,0
20230630,160000,11401802070,10300,10300,10300,10300,0
20230630,155900,11401802070,10300,10300,10300,10300,0
20230630,155800,11401802070,10300,10300,10300,10300,0
20230630,155700,11401802070,10300,10300,10300,10300,0
20230630,155600,11401802070,10300,10300,10300,10300,0
20230630,155500,11401802070,10300,10300,10300,10300,17651
20230630,155400,11401802070,10300,10300,10300,10300,0
20230630,155300,11401802070,10300,10300,10300,10300,0
20230630,155200,11401802070,10300,10300,10300,10300,0
20230630,155100,11401802070,10300,10300,10300,10300,0
20230630,155000,11401802070,10300,10300,10300,10300,0
20230630,154900,11401802070,10300,10300,10300,10300,0
20230630,154800,11401802070,10300,10300,10300,10300,0
20230630,154700,11401802070,10300,10300,10300,10300,0
20230630,154600,11401802070,10300,10300,10300,10300,0
20230630,154500,11401802070,10300,10300,10300,10300,0
20230630,154400,11401802070,10300,10300,10300,10300,0
20230630,154300,11401802070,10300,10300,10300,10300,0
20230630,154200,11401802070,10300,10300,10300,10300,0
20230630,154100,11401802070,10300,10300,10300,10300,0
20230630,154000,11401802070,10300,10300,10300,10300,0
20230630,153900,11401802070,10300,10300,10300,10300,0
20230630,153800,11401802070,10300,10300,10300,10300,0
20230630,153700,11401802070,10300,10300,10300,10300,0
20230630,153600,11401802070,10300,10300,10300,10300,0
20230630,153500,11401802070,10300,10300,10300,10300,0
20230630,153400,11401802070,10300,10300,10300,10300,0
20230630,153300,11401802070,10300,10300,10300,10300,0
20230630,153200,11401802070,10300,10300,10300,10300,0
20230630,153100,11401802070,10300,10300,10300,10300,0
20230630,153000,11401802070,10300,10300,10300,10300,17651
20230630,152900,11219996770,10370,10370,10370,10370,0
20230630,152800,11219996770,10370,10370,10370,10370,0
20230630,152700,11219996770,10370,10370,10370,10370,0
20230630,152600,11219996770,10370,10370,10370,10370,0
20230630,152500,11219996770,10370,10370,10370,10370,0
20230630,152400,11219996770,10370,10370,10370,10370,0
20230630,152300,11219996770,10370,10370,10370,10370,0
20230630,152200,11219996770,10370,10370,10370,10370,0
20230630,152100,11219996770,10370,10370,10370,10370,0
20230630,152000,11219996770,10370,10370,10370,10370,0
20230630,151900,11219996770,10370,10380,10380,10310,1427
20230630,151800,11205220990,10380,10380,10400,10340,4284
20230630,151700,11160781070,10400,10360,10400,10350,5266
20230630,151600,11106152450,10360,10350,10360,10340,1129
20230630,151500,11094465410,10350,10360,10360,10340,649
20230630,151400,11087745710,10360,10350,10360,10350,445
20230630,151300,11083139450,10350,10350,10350,10340,808
20230630,151200,11074778220,10350,10320,10350,10320,1137
20230630,151100,11063021720,10330,10290,10350,10290,2009
20230630,151000,11042294040,10280,10270,10290,10260,1284
20230630,150900,11029106320,10270,10270,10270,10260,1212
20230630,150800,11016659580,10290,10270,10290,10270,2378
20230630,150700,10992237300,10270,10290,10290,10270,594
20230630,150600,10986125760,10290,10290,10290,10260,220
20230630,150500,10983865260,10290,10260,10290,10260,409
20230630,150400,10979668800,10280,10290,10290,10260,1159
20230630,150300,10967762540,10290,10280,10290,10280,272
20230630,150200,10964966360,10280,10290,10300,10240,5428
20230630,150100,10909228070,10290,10300,10310,10290,656
20230630,150000,10902474890,10300,10310,10310,10300,820
20230630,145900,10894024580,10300,10320,10320,10300,5854
20230630,145800,10833674060,10320,10330,10330,10320,1423
20230630,145700,10818988360,10320,10350,10350,10320,3611
20230630,145600,10781639060,10360,10360,10360,10340,1795
20230630,145500,10763059210,10350,10360,10360,10350,432
20230630,145400,10758586990,10350,10360,10360,10350,998
20230630,145300,10748253670,10350,10370,10370,10350,2410
20230630,145200,10723274470,10380,10380,10390,10380,1423
20230630,145100,10708498710,10380,10380,10380,10370,2954
20230630,145000,10677836390,10390,10380,10390,10380,1166
20230630,144900,10665729250,10380,10380,10380,10370,661
20230630,144800,10658868130,10380,10370,10380,10360,1002
20230630,144700,10648473890,10380,10400,10400,10380,706
20230630,144600,10641140860,10400,10410,10410,10400,906
20230630,144500,10631715230,10410,10420,10430,10410,1087
20230630,144400,10620387020,10420,10430,10440,10420,779
20230630,144300,10612267090,10430,10430,10440,10420,6961
20230630,144200,10539653370,10430,10430,10440,10420,1902
20230630,144100,10519812410,10420,10420,10430,10420,1916
20230630,144000,10499831710,10430,10380,10430,10370,9477
20230630,143900,10401287360,10380,10390,10390,10370,1572
20230630,143800,10384965690,10380,10390,10390,10370,2576
20230630,143700,10358227600,10360,10390,10390,10360,833
20230630,143600,10349588420,10390,10390,10400,10370,180
20230630,143500,10347721740,10400,10370,10420,10370,1444
20230630,143400,10332700110,10410,10360,10410,10360,4067
20230630,143300,10290489380,10360,10370,10370,10360,2448
20230630,143200,10265121550,10360,10360,10370,10360,150
20230630,143100,10263567530,10370,10340,10370,10340,2165
20230630,143000,10241169480,10340,10330,10350,10330,2625
20230630,142900,10214023570,10330,10330,10340,10330,1558
20230630,142800,10197929130,10330,10340,10340,10330,389
20230630,142700,10193910700,10340,10330,10340,10330,809
20230630,142600,10185553530,10340,10330,10340,10320,189
20230630,142500,10183601910,10340,10320,10340,10310,3282
20230630,142400,10149721540,10330,10320,10330,10320,713
20230630,142300,10142363350,10330,10330,10330,10320,1453
20230630,142200,10127358150,10320,10330,10330,10320,1175
20230630,142100,10115232010,10330,10370,10370,10320,2755
20230630,142000,10086725460,10360,10380,10380,10360,1031
20230630,141900,10076036390,10380,10380,10400,10360,1112
20230630,141800,10064491840,10380,10390,10410,10370,5206
20230630,141700,10010361190,10390,10370,10390,10350,4941
20230630,141600,9959068530,10370,10360,10390,10360,306
20230630,141500,9955896320,10360,10360,10390,10360,837
20230630,141400,9947211610,10350,10350,10350,10350,153
20230630,141300,9945628060,10340,10310,10350,10310,1004
20230630,141200,9935260650,10310,10330,10340,10310,794
20230630,141100,9927069970,10340,10310,10340,10310,561
20230630,141000,9921279200,10310,10300,10310,10290,1074
20230630,140900,9910220330,10300,10290,10300,10290,237
20230630,140800,9907779580,10310,10310,10310,10290,1387
20230630,140700,9893500120,10310,10330,10340,10290,2291
20230630,140600,9869886370,10330,10340,10340,10320,1916
20230630,140500,9850106030,10340,10360,10360,10330,3433
20230630,140400,9814565990,10370,10400,10400,10370,3902
20230630,140300,9774045420,10400,10410,10410,10400,767
20230630,140200,9766068520,10400,10410,10420,10400,2074
20230630,140100,9744489280,10410,10430,10430,10410,4473
20230630,140000,9697876420,10430,10430,10440,10430,2261
20230630,135900,9674290170,10440,10460,10460,10440,3775
20230630,135800,9634845310,10460,10450,10460,10440,2381
20230630,135700,9609950720,10460,10440,10460,10440,1321
20230630,135600,9596139120,10460,10440,10460,10430,2606
20230630,135500,9568892460,10450,10430,10460,10430,2187
20230630,135400,9546047510,10460,10430,10460,10430,2423
20230630,135300,9520718130,10450,10470,10470,10440,1491
20230630,135200,9505123490,10470,10420,10480,10420,5126
20230630,135100,9451477810,10440,10400,10450,10400,2852
20230630,135000,9421734380,10400,10420,10420,10380,8083
20230630,134900,9337614460,10420,10430,10440,10410,3724
20230630,134800,9298799700,10430,10430,10450,10430,2843
20230630,134700,9269123090,10440,10490,10490,10440,9837
20230630,134600,9166039340,10490,10470,10490,10460,8000
20230630,134500,9082231840,10480,10460,10490,10460,11339
20230630,134400,8963489980,10460,10430,10460,10420,15418
20230630,134300,8802410310,10430,10430,10440,10420,5399
20230630,134200,8746097280,10430,10400,10440,10400,6279
20230630,134100,8680628710,10390,10380,10410,10370,6077
20230630,134000,8617463180,10390,10400,10400,10370,6916
20230630,133900,8545637060,10400,10390,10400,10380,13795
20230630,133800,8402208000,10380,10370,10390,10360,6417
20230630,133700,8335617650,10370,10350,10370,10320,3844
20230630,133600,8295838920,10330,10360,10380,10320,9359
20230630,133500,8198888460,10360,10320,10360,10310,15865
20230630,133400,8034766740,10320,10300,10330,10300,2615
20230630,133300,8007799260,10270,10270,10300,10260,10670
20230630,133200,7898056860,10220,10240,10270,10220,5504
20230630,133100,7841573630,10240,10220,10240,10220,3013
20230630,133000,7810734970,10220,10230,10230,10210,1732
20230630,132900,7793022110,10230,10230,10230,10230,2270
20230630,132800,7769800010,10240,10230,10240,10230,2558
20230630,132700,7743631390,10230,10200,10230,10200,1386
20230630,132600,7729476190,10200,10230,10230,10200,2575
20230630,132500,7703194760,10200,10230,10240,10180,3173
20230630,132400,7670799210,10230,10240,10240,10220,228
20230630,132300,7668465490,10240,10220,10240,10220,137
20230630,132200,7667065300,10210,10220,10220,10210,1779
20230630,132100,7648890500,10220,10220,10230,10210,1071
20230630,132000,7637935440,10220,10230,10240,10220,475
20230630,131900,7633076490,10230,10220,10230,10210,911
20230630,131800,7623771890,10220,10230,10230,10210,1521
20230630,131700,7608229950,10240,10250,10250,10230,2758
20230630,131600,7579978110,10260,10260,10260,10240,1332
20230630,131500,7566315580,10270,10250,10270,10250,365
20230630,131400,7562571580,10260,10260,10260,10250,3240
20230630,131300,7529333340,10250,10250,10260,10240,1007
20230630,131200,7519009860,10240,10240,10270,10230,4232
20230630,131100,7475620760,10250,10200,10250,10200,1864
20230630,131000,7456562620,10200,10190,10200,10170,2322
20230630,130900,7432929060,10180,10210,10210,10180,1360
20230630,130800,7419048150,10200,10210,10210,10180,1231
20230630,130700,7406505160,10210,10170,10210,10170,3254
20230630,130600,7373313360,10170,10180,10180,10170,358
20230630,130500,7369671410,10210,10120,10210,10120,9467
20230630,130400,7273165570,10120,10120,10120,10080,1477
20230630,130300,7258246210,10110,10110,10120,10110,55
20230630,130200,7257690150,10120,10080,10120,10080,524
20230630,130100,7252391310,10120,10120,10120,10080,749
20230630,130000,7244839260,10080,10120,10120,10080,558
20230630,125900,7239192340,10110,10080,10110,10070,2298
20230630,125800,7216042280,10080,10090,10090,10070,2831
20230630,125700,7187528210,10090,10120,10120,10080,2569
20230630,125600,7161590780,10120,10120,10120,10110,501
20230630,125500,7156524630,10120,10130,10130,10120,25
20230630,125400,7156271590,10130,10130,10130,10130,473
20230630,125300,7151480100,10140,10130,10150,10130,2268
20230630,125200,7128483750,10130,10100,10130,10100,788
20230630,125100,7120524920,10100,10090,10100,10080,262
20230630,125000,7117883430,10100,10090,10110,10080,2016
20230630,124900,7097521940,10090,10090,10090,10090,634
20230630,124800,7091124880,10110,10110,10110,10110,5
20230630,124700,7091074330,10080,10120,10130,10080,2506
20230630,124600,7065769310,10130,10140,10140,10120,1600
20230630,124500,7049558530,10140,10150,10150,10140,299
20230630,124400,7046526540,10150,10150,10150,10150,151
20230630,124300,7044993890,10150,10140,10150,10140,156
20230630,124200,7043411830,10150,10150,10170,10150,1927
20230630,124100,7023852730,10150,10160,10170,10150,84
20230630,124000,7022999400,10170,10160,10170,10160,137
20230630,123900,7021607470,10170,10180,10180,10160,1640
20230630,123800,7004928750,10170,10160,10170,10160,992
20230630,123700,6994841200,10160,10140,10170,10140,2683
20230630,123600,6967586770,10160,10150,10160,10140,1845
20230630,123500,6948856250,10160,10160,10170,10150,1697
20230630,123400,6931611800,10150,10140,10160,10140,1584
20230630,123300,6915538760,10130,10130,10140,10130,1962
20230630,123200,6895663670,10130,10100,10130,10100,5985
20230630,123100,6835135350,10100,10090,10100,10080,238
20230630,123000,6832734410,10080,10090,10090,10080,388
20230630,122900,6828821290,10090,10080,10100,10080,1429
20230630,122800,6814411650,10100,10070,10100,10070,570
20230630,122700,6808660420,10090,10080,10090,10060,519
20230630,122600,6803434260,10090,10090,10090,10080,538
20230630,122500,6798006540,10090,10080,10090,10080,668
20230630,122400,6791270750,10080,10090,10090,10080,313
20230630,122300,6788115700,10080,10080,10080,10080,251
20230630,122200,6785585620,10080,10040,10080,10000,5576
20230630,122100,6729716940,10030,10020,10030,10020,868
20230630,122000,6721013580,10020,10000,10020,10000,101
20230630,121900,6720002130,10010,10010,10010,9990,6794
20230630,121800,6652089980,10000,10010,10020,10000,751
20230630,121700,6644578660,10010,10010,10010,10000,162
20230630,121600,6642958520,10020,10020,10020,10010,338
20230630,121500,6639573760,10020,10010,10020,10010,970
20230630,121400,6629864040,10010,10010,10010,10010,28
20230630,121300,6629583760,10010,10010,10010,10010,2
20230630,121200,6629563740,10020,10010,10020,10000,190
20230630,121100,6627663610,10010,10000,10030,10000,108
20230630,121000,6626583040,10030,10000,10030,10000,711
20230630,120900,6619473010,10030,10020,10030,10000,5130
20230630,120800,6568163950,10020,10030,10030,10020,130
20230630,120700,6566861150,10030,10030,10030,10030,93
20230630,120600,6565928360,10030,10040,10040,10020,539
20230630,120500,6560525670,10040,10020,10040,10020,259
20230630,120400,6557930320,10020,10020,10020,10020,2
20230630,120300,6557910280,10020,10010,10020,10000,63
20230630,120200,6557280110,10020,10010,10020,10000,1816
20230630,120100,6539102940,10010,10010,10010,10010,1
20230630,120000,6539092930,10000,10000,10010,10000,2393
20230630,115900,6515161660,10010,10010,10020,10000,581
20230630,115800,6509346130,10010,10040,10040,10010,1631
20230630,115700,6493010350,10030,10040,10050,10030,683
20230630,115600,6486153140,10040,10050,10050,10040,1752
20230630,115500,6468549770,10040,10040,10050,10040,285
20230630,115400,6465687880,10040,10040,10050,10040,227
20230630,115300,6463408790,10050,10040,10050,10040,120
20230630,115200,6462203780,10040,10040,10040,10040,266
20230630,115100,6459533140,10050,10070,10070,10050,473
20230630,115000,6454775930,10080,10060,10080,10060,1142
20230630,114900,6443287390,10060,10060,10060,10060,135
20230630,114800,6441929290,10080,10070,10080,10070,310
20230630,114700,6438807490,10060,10060,10060,10050,205
20230630,114600,6436745800,10090,10060,10090,10060,2287
20230630,114500,6413683380,10080,10050,10080,10050,1320
20230630,114400,6400405410,10050,10030,10050,10030,274
20230630,114300,6397655470,10050,10050,10050,10050,464
20230630,114200,6392992270,10050,10040,10050,10040,226
20230630,114100,6390722330,10040,10040,10040,10040,309
20230630,114000,6387619970,10030,10040,10040,10030,536
20230630,113900,6382241010,10040,10050,10050,10040,1941
20230630,113800,6362748980,10060,10060,10060,10060,448
20230630,113700,6358242100,10060,10060,10060,10060,13
20230630,113600,6358111320,10060,10050,10070,10040,559
20230630,113500,6352495920,10050,10050,10060,10050,194
20230630,113400,6350546120,10040,10010,10040,10010,1815
20230630,113300,6332344420,10010,10010,10010,10000,677
20230630,113200,6325573830,10010,10010,10020,10000,815
20230630,113100,6317416080,10020,10010,10020,10010,1347
20230630,113000,6303930680,10020,10010,10020,10000,687
20230630,112900,6297054740,10000,10000,10000,10000,1905
20230630,112800,6278004740,10000,10000,10010,10000,127
20230630,112700,6276734490,10010,10020,10020,10000,4417
20230630,112600,6232523000,10010,10010,10020,10010,302
20230630,112500,6229499560,10010,10010,10010,10000,5432
20230630,112400,6175173450,10000,10010,10010,10000,107
20230630,112300,6174102510,10010,10010,10020,10010,790
20230630,112200,6166194600,10010,10010,10010,10000,927
20230630,112100,6156918860,10010,10020,10020,10010,208
20230630,112000,6154835260,10020,10040,10040,10020,1231
20230630,111900,6142487530,10050,10050,10050,10040,151
20230630,111800,6140971470,10050,10040,10050,10040,361
20230630,111700,6137344030,10040,10040,10050,10040,92
20230630,111600,6136420320,10040,10040,10040,10020,224
20230630,111500,6134171430,10020,10020,10020,10020,594
20230630,111400,6128219550,10020,10010,10020,10010,151
20230630,111300,6126707720,10010,10020,10020,10000,2123
20230630,111200,6105448950,10020,10020,10040,10020,941
20230630,111100,6096002430,10040,10040,10040,10020,386
20230630,111000,6092127810,10040,10040,10050,10040,217
20230630,110900,6089947740,10040,10050,10050,10020,412
20230630,110800,6085816450,10070,10050,10070,10030,128
20230630,110700,6084531270,10050,10060,10060,10040,2229
20230630,110600,6062130140,10070,10090,10100,10030,14020
20230630,110500,5920921670,10090,10090,10090,10070,2865
20230630,110400,5892042640,10080,10080,10080,10070,817
20230630,110300,5883808590,10080,10050,10080,10050,3154
20230630,110200,5852051760,10050,10050,10060,10050,7135
20230630,110100,5780338590,10050,10040,10050,10040,1047
20230630,110000,5769826050,10040,10020,10050,10020,3592
20230630,105900,5733791230,10020,10010,10020,10010,632
20230630,105800,5727463300,10020,10020,10020,10010,510
20230630,105700,5722353210,10020,10000,10020,10000,1125
20230630,105600,5711089180,10010,9980,10010,9980,741
20230630,105500,5703685640,9980,9960,9980,9960,1783
20230630,105400,5685907630,9970,9960,9980,9960,1257
20230630,105300,5673367300,9970,9940,9980,9940,2121
20230630,105200,5652240000,9940,9930,9950,9930,596
20230630,105100,5646317840,9950,9950,9960,9920,1917
20230630,105000,5627267590,9960,9950,9960,9940,2556
20230630,104900,5601836260,9940,9930,9940,9930,614
20230630,104800,5595734880,9930,9940,9940,9920,2317
20230630,104700,5572731520,9930,9930,10010,9930,3425
20230630,104600,5538696570,10000,9980,10000,9930,7651
20230630,104500,5462558550,9990,9980,10000,9980,2033
20230630,104400,5442255140,9990,9990,10000,9980,631
20230630,104300,5435951710,9980,9980,9990,9980,753
20230630,104200,5428436760,9990,10010,10030,9990,2587
20230630,104100,5402528580,10020,10000,10030,10000,588
20230630,104000,5396637760,9990,9960,9990,9960,997
20230630,103900,5386684810,9960,9930,9960,9930,596
20230630,103800,5380758540,9930,9930,9930,9920,1430
20230630,103700,5366558790,9930,9920,9930,9920,250
20230630,103600,5364078650,9910,9920,9930,9910,1174
20230630,103500,5352439360,9910,9900,9930,9900,2803
20230630,103400,5324635460,9900,9930,9940,9900,1896
20230630,103300,5305822630,9940,9940,9940,9930,1942
20230630,103200,5286531470,9950,9940,9950,9940,978
20230630,103100,5276802050,9900,9920,9950,9900,6451
20230630,103000,5212851220,9910,9880,9920,9880,2050
20230630,102900,5192572130,9880,9910,9910,9880,2180
20230630,102800,5170989730,9900,9880,9900,9850,9785
20230630,102700,5074398950,9870,9890,9890,9870,5375
20230630,102600,5021298000,9890,9920,9930,9890,13728
20230630,102500,4885369120,9920,9930,9930,9910,2839
20230630,102400,4857211250,9930,9930,9930,9920,6649
20230630,102300,4791209020,9940,9940,9940,9940,793
20230630,102200,4783326600,9940,9970,9970,9930,3942
20230630,102100,4744117130,9970,9970,9970,9950,853
20230630,102000,4735619620,9960,9990,9990,9950,5240
20230630,101900,4683410040,9990,9980,9990,9970,1714
20230630,101800,4666307680,9980,9970,9990,9970,720
20230630,101700,4659123710,9970,9970,9980,9970,801
20230630,101600,4651132230,9980,9990,9990,9970,1160
20230630,101500,4639562610,9980,9970,9980,9970,1037
20230630,101400,4629217760,9970,9970,9980,9970,306
20230630,101300,4626164400,9970,9960,9970,9950,2305
20230630,101200,4603197530,9960,9980,9980,9950,1276
20230630,101100,4590498960,9960,9990,9990,9950,1116
20230630,101000,4579372960,9990,10040,10040,9940,20671
20230630,100900,4373347850,10050,10010,10050,10010,4850
20230630,100800,4324741210,10010,9990,10010,9980,935
20230630,100700,4315400960,10010,9990,10010,9980,1775
20230630,100600,4297660300,9990,10010,10020,9990,4107
20230630,100500,4256567760,10020,10010,10020,10000,2808
20230630,100400,4228471990,10000,10000,10010,9990,2075
20230630,100300,4207722050,10000,9990,10020,9970,7008
20230630,100200,4137668780,9980,9930,9990,9910,6890
20230630,100100,4069059930,9950,9930,9970,9910,3046
20230630,100000,4038804060,9930,9930,9930,9920,1728
20230630,095900,4021648340,9930,9960,9960,9920,2716
20230630,095800,3994638800,9970,9950,9970,9950,1980
20230630,095700,3974937050,9950,9930,9950,9920,4346
20230630,095600,3931794000,9920,9940,9940,9910,6315
20230630,095500,3869129030,9940,9950,9970,9940,5343
20230630,095400,3815961920,9960,9990,10000,9960,1376
20230630,095300,3802240600,9980,9980,10000,9960,3751
20230630,095200,3764838750,9970,9970,10000,9950,9671
20230630,095100,3668471780,9980,9980,9980,9960,3209
20230630,095000,3636462850,9980,9930,9990,9930,3346
20230630,094900,3603167880,9930,10000,10010,9930,12323
20230630,094800,3480463940,10000,10000,10020,9980,18501
20230630,094700,3295552100,10010,10020,10030,10010,6459
20230630,094600,3230862300,10020,10020,10030,10020,1627
20230630,094500,3214559630,10020,10030,10030,10020,4588
20230630,094400,3168554630,10030,10040,10040,10030,4872
20230630,094300,3119670050,10040,10050,10060,10030,1647
20230630,094200,3103122970,10070,10050,10080,10030,2711
20230630,094100,3075892880,10040,10030,10070,10030,2820
20230630,094000,3047561940,10030,10050,10060,10010,8565
20230630,093900,2961667830,10040,10070,10080,10040,8305
20230630,093800,2878185770,10070,10070,10090,10060,6737
20230630,093700,2810335430,10080,10090,10090,10070,2317
20230630,093600,2786975090,10090,10100,10120,10080,2878
20230630,093500,2757951710,10090,10130,10130,10090,3801
20230630,093400,2719576510,10090,10150,10150,10090,5551
20230630,093300,2663417590,10150,10140,10150,10120,1025
20230630,093200,2653023850,10140,10120,10150,10110,369
20230630,093100,2649288640,10150,10120,10150,10110,2151
20230630,093000,2627522950,10110,10140,10160,10110,3066
20230630,092900,2596470920,10140,10160,10160,10140,2038
20230630,092800,2575787390,10160,10160,10180,10150,2829
20230630,092700,2547066960,10180,10220,10220,10160,2384
20230630,092600,2522763640,10220,10200,10220,10200,2207
20230630,092500,2500241000,10200,10220,10250,10200,1611
20230630,092400,2483765780,10220,10220,10220,10210,479
20230630,092300,2478870820,10230,10180,10230,10150,7926
20230630,092200,2398255450,10180,10210,10210,10180,4039
20230630,092100,2357066150,10200,10220,10250,10200,2507
20230630,092000,2331468280,10250,10210,10250,10210,2263
20230630,091900,2308359760,10210,10220,10220,10210,2695
20230630,091800,2280835420,10230,10260,10270,10230,2174
20230630,091700,2258549350,10260,10260,10280,10260,1576
20230630,091600,2242355600,10260,10260,10280,10250,2802
20230630,091500,2213596640,10260,10300,10300,10260,934
20230630,091400,2203992080,10310,10220,10310,10210,9690
20230630,091300,2104444780,10220,10170,10250,10140,12002
20230630,091200,1982095530,10140,10100,10180,10090,9923
20230630,091100,1881541840,10090,10220,10230,10090,23839
20230630,091000,1640109560,10220,10230,10270,10190,8262
20230630,090900,1555691030,10230,10340,10340,10230,15518
20230630,090800,1395882850,10340,10360,10380,10330,10780
20230630,090700,1284301850,10380,10360,10390,10360,9159
20230630,090600,1189316240,10340,10360,10380,10340,5089
20230630,090500,1136639790,10340,10350,10390,10310,21985
20230630,090400,909300600,10360,10400,10460,10360,22764
20230630,090300,672199310,10410,10280,10410,10280,14776
20230630,090200,519266790,10280,10140,10280,10120,4425
20230630,090100,473998030,10120,10100,10220,10100,13787
20230630,090000,334335540,10140,10300,10300,10100,32168