KissMeData/094480/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194400,3382996220,5730,5730,5730,5730,14735
20230630,194300,3382996220,5730,5730,5730,5730,0
20230630,194200,3382996220,5730,5730,5730,5730,0
20230630,194100,3382996220,5730,5730,5730,5730,0
20230630,194000,3382996220,5730,5730,5730,5730,0
20230630,193900,3382996220,5730,5730,5730,5730,0
20230630,193800,3382996220,5730,5730,5730,5730,0
20230630,193700,3382996220,5730,5730,5730,5730,0
20230630,193600,3382996220,5730,5730,5730,5730,0
20230630,193500,3382996220,5730,5730,5730,5730,0
20230630,193400,3382996220,5730,5730,5730,5730,0
20230630,193300,3382996220,5730,5730,5730,5730,0
20230630,193200,3382996220,5730,5730,5730,5730,0
20230630,193100,3382996220,5730,5730,5730,5730,0
20230630,193000,3382996220,5730,5730,5730,5730,0
20230630,192900,3382996220,5730,5730,5730,5730,0
20230630,192800,3382996220,5730,5730,5730,5730,0
20230630,192700,3382996220,5730,5730,5730,5730,0
20230630,192600,3382996220,5730,5730,5730,5730,0
20230630,192500,3382996220,5730,5730,5730,5730,0
20230630,192400,3382996220,5730,5730,5730,5730,0
20230630,192300,3382996220,5730,5730,5730,5730,0
20230630,192200,3382996220,5730,5730,5730,5730,0
20230630,192100,3382996220,5730,5730,5730,5730,0
20230630,192000,3382996220,5730,5730,5730,5730,0
20230630,191900,3382996220,5730,5730,5730,5730,0
20230630,191800,3382996220,5730,5730,5730,5730,0
20230630,191700,3382996220,5730,5730,5730,5730,0
20230630,191600,3382996220,5730,5730,5730,5730,0
20230630,191500,3382996220,5730,5730,5730,5730,0
20230630,191400,3382996220,5730,5730,5730,5730,14735
20230630,191300,3382996220,5730,5730,5730,5730,0
20230630,191200,3382996220,5730,5730,5730,5730,0
20230630,191100,3382996220,5730,5730,5730,5730,0
20230630,191000,3382996220,5730,5730,5730,5730,0
20230630,190900,3382996220,5730,5730,5730,5730,0
20230630,190800,3382996220,5730,5730,5730,5730,0
20230630,190700,3382996220,5730,5730,5730,5730,0
20230630,190600,3382996220,5730,5730,5730,5730,0
20230630,190500,3382996220,5730,5730,5730,5730,0
20230630,190400,3382996220,5730,5730,5730,5730,0
20230630,190300,3382996220,5730,5730,5730,5730,0
20230630,190200,3382996220,5730,5730,5730,5730,0
20230630,190100,3382996220,5730,5730,5730,5730,0
20230630,190000,3382996220,5730,5730,5730,5730,0
20230630,185900,3382996220,5730,5730,5730,5730,0
20230630,185800,3382996220,5730,5730,5730,5730,0
20230630,185700,3382996220,5730,5730,5730,5730,0
20230630,185600,3382996220,5730,5730,5730,5730,0
20230630,185500,3382996220,5730,5730,5730,5730,0
20230630,185400,3382996220,5730,5730,5730,5730,0
20230630,185300,3382996220,5730,5730,5730,5730,0
20230630,185200,3382996220,5730,5730,5730,5730,0
20230630,185100,3382996220,5730,5730,5730,5730,0
20230630,185000,3382996220,5730,5730,5730,5730,0
20230630,184900,3382996220,5730,5730,5730,5730,0
20230630,184800,3382996220,5730,5730,5730,5730,0
20230630,184700,3382996220,5730,5730,5730,5730,0
20230630,184600,3382996220,5730,5730,5730,5730,0
20230630,184500,3382996220,5730,5730,5730,5730,0
20230630,184400,3382996220,5730,5730,5730,5730,14735
20230630,184300,3382996220,5730,5730,5730,5730,0
20230630,184200,3382996220,5730,5730,5730,5730,0
20230630,184100,3382996220,5730,5730,5730,5730,0
20230630,184000,3382996220,5730,5730,5730,5730,0
20230630,183900,3382996220,5730,5730,5730,5730,0
20230630,183800,3382996220,5730,5730,5730,5730,0
20230630,183700,3382996220,5730,5730,5730,5730,0
20230630,183600,3382996220,5730,5730,5730,5730,0
20230630,183500,3382996220,5730,5730,5730,5730,0
20230630,183400,3382996220,5730,5730,5730,5730,0
20230630,183300,3382996220,5730,5730,5730,5730,0
20230630,183200,3382996220,5730,5730,5730,5730,0
20230630,183100,3382996220,5730,5730,5730,5730,0
20230630,183000,3382996220,5730,5730,5730,5730,0
20230630,182900,3382996220,5730,5730,5730,5730,0
20230630,182800,3382996220,5730,5730,5730,5730,0
20230630,182700,3382996220,5730,5730,5730,5730,0
20230630,182600,3382996220,5730,5730,5730,5730,0
20230630,182500,3382996220,5730,5730,5730,5730,0
20230630,182400,3382996220,5730,5730,5730,5730,0
20230630,182300,3382996220,5730,5730,5730,5730,0
20230630,182200,3382996220,5730,5730,5730,5730,0
20230630,182100,3382996220,5730,5730,5730,5730,0
20230630,182000,3382996220,5730,5730,5730,5730,0
20230630,181900,3382996220,5730,5730,5730,5730,0
20230630,181800,3382996220,5730,5730,5730,5730,0
20230630,181700,3382996220,5730,5730,5730,5730,0
20230630,181600,3382996220,5730,5730,5730,5730,0
20230630,181500,3382996220,5730,5730,5730,5730,0
20230630,181400,3382996220,5730,5730,5730,5730,14735
20230630,181300,3382996220,5730,5730,5730,5730,0
20230630,181200,3382996220,5730,5730,5730,5730,0
20230630,181100,3382996220,5730,5730,5730,5730,0
20230630,181000,3382996220,5730,5730,5730,5730,0
20230630,180900,3382996220,5730,5730,5730,5730,0
20230630,180800,3382996220,5730,5730,5730,5730,0
20230630,180700,3382996220,5730,5730,5730,5730,0
20230630,180600,3382996220,5730,5730,5730,5730,0
20230630,180500,3382996220,5730,5730,5730,5730,0
20230630,180400,3382996220,5730,5730,5730,5730,0
20230630,180300,3382996220,5730,5730,5730,5730,0
20230630,180200,3382996220,5730,5730,5730,5730,0
20230630,180100,3382996220,5730,5730,5730,5730,0
20230630,180000,3382996220,5730,5730,5730,5730,0
20230630,175900,3382996220,5730,5730,5730,5730,0
20230630,175800,3382996220,5730,5730,5730,5730,0
20230630,175700,3382996220,5730,5730,5730,5730,0
20230630,175600,3382996220,5730,5730,5730,5730,0
20230630,175500,3382996220,5730,5730,5730,5730,0
20230630,175400,3382996220,5730,5730,5730,5730,0
20230630,175300,3382996220,5730,5730,5730,5730,0
20230630,175200,3382996220,5730,5730,5730,5730,0
20230630,175100,3382996220,5730,5730,5730,5730,0
20230630,175000,3382996220,5730,5730,5730,5730,0
20230630,174900,3382996220,5730,5730,5730,5730,0
20230630,174800,3382996220,5730,5730,5730,5730,0
20230630,174700,3382996220,5730,5730,5730,5730,0
20230630,174600,3382996220,5730,5730,5730,5730,0
20230630,174500,3382996220,5730,5730,5730,5730,0
20230630,174400,3382996220,5730,5730,5730,5730,14735
20230630,174300,3382996220,5730,5730,5730,5730,0
20230630,174200,3382996220,5730,5730,5730,5730,0
20230630,174100,3382996220,5730,5730,5730,5730,0
20230630,174000,3382996220,5730,5730,5730,5730,0
20230630,173900,3382996220,5730,5730,5730,5730,0
20230630,173800,3382996220,5730,5730,5730,5730,0
20230630,173700,3382996220,5730,5730,5730,5730,0
20230630,173600,3382996220,5730,5730,5730,5730,0
20230630,173500,3382996220,5730,5730,5730,5730,0
20230630,173400,3382996220,5730,5730,5730,5730,0
20230630,173300,3382996220,5730,5730,5730,5730,0
20230630,173200,3382996220,5730,5730,5730,5730,0
20230630,173100,3382996220,5730,5730,5730,5730,0
20230630,173000,3382996220,5730,5730,5730,5730,0
20230630,172900,3382996220,5730,5730,5730,5730,0
20230630,172800,3382996220,5730,5730,5730,5730,0
20230630,172700,3382996220,5730,5730,5730,5730,0
20230630,172600,3382996220,5730,5730,5730,5730,0
20230630,172500,3382996220,5730,5730,5730,5730,0
20230630,172400,3382996220,5730,5730,5730,5730,0
20230630,172300,3382996220,5730,5730,5730,5730,0
20230630,172200,3382996220,5730,5730,5730,5730,0
20230630,172100,3382996220,5730,5730,5730,5730,0
20230630,172000,3382996220,5730,5730,5730,5730,0
20230630,171900,3382996220,5730,5730,5730,5730,0
20230630,171800,3382996220,5730,5730,5730,5730,0
20230630,171700,3382996220,5730,5730,5730,5730,0
20230630,171600,3382996220,5730,5730,5730,5730,0
20230630,171500,3382996220,5730,5730,5730,5730,0
20230630,171400,3382996220,5730,5730,5730,5730,14735
20230630,171300,3382996220,5730,5730,5730,5730,0
20230630,171200,3382996220,5730,5730,5730,5730,0
20230630,171100,3382996220,5730,5730,5730,5730,0
20230630,171000,3382996220,5730,5730,5730,5730,0
20230630,170900,3382996220,5730,5730,5730,5730,0
20230630,170800,3382996220,5730,5730,5730,5730,0
20230630,170700,3382996220,5730,5730,5730,5730,0
20230630,170600,3382996220,5730,5730,5730,5730,0
20230630,170500,3382996220,5730,5730,5730,5730,0
20230630,170400,3382996220,5730,5730,5730,5730,0
20230630,170300,3382996220,5730,5730,5730,5730,0
20230630,170200,3382996220,5730,5730,5730,5730,0
20230630,170100,3382996220,5730,5730,5730,5730,0
20230630,170000,3382996220,5730,5730,5730,5730,0
20230630,165900,3382996220,5730,5730,5730,5730,0
20230630,165800,3382996220,5730,5730,5730,5730,0
20230630,165700,3382996220,5730,5730,5730,5730,0
20230630,165600,3382996220,5730,5730,5730,5730,0
20230630,165500,3382996220,5730,5730,5730,5730,0
20230630,165400,3382996220,5730,5730,5730,5730,0
20230630,165300,3382996220,5730,5730,5730,5730,0
20230630,165200,3382996220,5730,5730,5730,5730,0
20230630,165100,3382996220,5730,5730,5730,5730,0
20230630,165000,3382996220,5730,5730,5730,5730,0
20230630,164900,3382996220,5730,5730,5730,5730,0
20230630,164800,3382996220,5730,5730,5730,5730,0
20230630,164700,3382996220,5730,5730,5730,5730,0
20230630,164600,3382996220,5730,5730,5730,5730,0
20230630,164500,3382996220,5730,5730,5730,5730,0
20230630,164400,3382996220,5730,5730,5730,5730,14735
20230630,164300,3382996220,5730,5730,5730,5730,0
20230630,164200,3382996220,5730,5730,5730,5730,0
20230630,164100,3382996220,5730,5730,5730,5730,0
20230630,164000,3382996220,5730,5730,5730,5730,0
20230630,163900,3382996220,5730,5730,5730,5730,0
20230630,163800,3382996220,5730,5730,5730,5730,0
20230630,163700,3382996220,5730,5730,5730,5730,0
20230630,163600,3382996220,5730,5730,5730,5730,0
20230630,163500,3382996220,5730,5730,5730,5730,0
20230630,163400,3382996220,5730,5730,5730,5730,0
20230630,163300,3382996220,5730,5730,5730,5730,0
20230630,163200,3382996220,5730,5730,5730,5730,0
20230630,163100,3382996220,5730,5730,5730,5730,0
20230630,163000,3382996220,5730,5730,5730,5730,0
20230630,162900,3382996220,5730,5730,5730,5730,0
20230630,162800,3382996220,5730,5730,5730,5730,0
20230630,162700,3382996220,5730,5730,5730,5730,0
20230630,162600,3382996220,5730,5730,5730,5730,0
20230630,162500,3382996220,5730,5730,5730,5730,0
20230630,162400,3382996220,5730,5730,5730,5730,0
20230630,162300,3382996220,5730,5730,5730,5730,0
20230630,162200,3382996220,5730,5730,5730,5730,0
20230630,162100,3382996220,5730,5730,5730,5730,0
20230630,162000,3382996220,5730,5730,5730,5730,0
20230630,161900,3382996220,5730,5730,5730,5730,0
20230630,161800,3382996220,5730,5730,5730,5730,0
20230630,161700,3382996220,5730,5730,5730,5730,0
20230630,161600,3382996220,5730,5730,5730,5730,0
20230630,161500,3382996220,5730,5730,5730,5730,0
20230630,161400,3382996220,5730,5730,5730,5730,14735
20230630,161300,3382996220,5730,5730,5730,5730,0
20230630,161200,3382996220,5730,5730,5730,5730,0
20230630,161100,3382996220,5730,5730,5730,5730,0
20230630,161000,3382996220,5730,5730,5730,5730,0
20230630,160900,3382996220,5730,5730,5730,5730,0
20230630,160800,3382996220,5730,5730,5730,5730,0
20230630,160700,3382996220,5730,5730,5730,5730,0
20230630,160600,3382996220,5730,5730,5730,5730,0
20230630,160500,3382996220,5730,5730,5730,5730,0
20230630,160400,3382996220,5730,5730,5730,5730,0
20230630,160300,3382996220,5730,5730,5730,5730,0
20230630,160200,3382996220,5730,5730,5730,5730,0
20230630,160100,3382996220,5730,5730,5730,5730,0
20230630,160000,3382996220,5730,5730,5730,5730,0
20230630,155900,3382996220,5730,5730,5730,5730,0
20230630,155800,3382996220,5730,5730,5730,5730,0
20230630,155700,3382996220,5730,5730,5730,5730,0
20230630,155600,3382996220,5730,5730,5730,5730,0
20230630,155500,3382996220,5730,5730,5730,5730,0
20230630,155400,3382996220,5730,5730,5730,5730,0
20230630,155300,3382996220,5730,5730,5730,5730,0
20230630,155200,3382996220,5730,5730,5730,5730,0
20230630,155100,3382996220,5730,5730,5730,5730,0
20230630,155000,3382996220,5730,5730,5730,5730,0
20230630,154900,3382996220,5730,5730,5730,5730,0
20230630,154800,3382996220,5730,5730,5730,5730,0
20230630,154700,3382996220,5730,5730,5730,5730,0
20230630,154600,3382996220,5730,5730,5730,5730,0
20230630,154500,3382996220,5730,5730,5730,5730,0
20230630,154400,3382996220,5730,5730,5730,5730,14735
20230630,154300,3382996220,5730,5730,5730,5730,0
20230630,154200,3382996220,5730,5730,5730,5730,0
20230630,154100,3382996220,5730,5730,5730,5730,0
20230630,154000,3382996220,5730,5730,5730,5730,0
20230630,153900,3382996220,5730,5730,5730,5730,0
20230630,153800,3382996220,5730,5730,5730,5730,0
20230630,153700,3382996220,5730,5730,5730,5730,0
20230630,153600,3382996220,5730,5730,5730,5730,0
20230630,153500,3382996220,5730,5730,5730,5730,0
20230630,153400,3382996220,5730,5730,5730,5730,0
20230630,153300,3382996220,5730,5730,5730,5730,0
20230630,153200,3382996220,5730,5730,5730,5730,0
20230630,153100,3382996220,5730,5730,5730,5730,0
20230630,153000,3382996220,5730,5730,5730,5730,14735
20230630,152900,3298564670,5730,5730,5730,5730,0
20230630,152800,3298564670,5730,5730,5730,5730,0
20230630,152700,3298564670,5730,5730,5730,5730,0
20230630,152600,3298564670,5730,5730,5730,5730,0
20230630,152500,3298564670,5730,5730,5730,5730,0
20230630,152400,3298564670,5730,5730,5730,5730,0
20230630,152300,3298564670,5730,5730,5730,5730,0
20230630,152200,3298564670,5730,5730,5730,5730,0
20230630,152100,3298564670,5730,5730,5730,5730,0
20230630,152000,3298564670,5730,5730,5730,5730,0
20230630,151900,3298564670,5730,5720,5730,5720,1342
20230630,151800,3290887220,5730,5740,5740,5720,1334
20230630,151700,3283249980,5740,5740,5740,5720,6547
20230630,151600,3245696730,5740,5740,5740,5720,4097
20230630,151500,3222255710,5730,5740,5740,5730,6097
20230630,151400,3187319840,5730,5740,5740,5730,342
20230630,151300,3185359720,5740,5740,5750,5740,968
20230630,151200,3179803390,5740,5750,5750,5740,680
20230630,151100,3175899180,5750,5750,5760,5740,249
20230630,151000,3174468710,5760,5760,5770,5740,2901
20230630,150900,3157789140,5770,5760,5770,5760,704
20230630,150800,3153734070,5770,5770,5770,5770,73
20230630,150700,3153312860,5770,5780,5780,5760,241
20230630,150600,3151922330,5780,5770,5780,5770,1032
20230630,150500,3145967660,5770,5770,5770,5770,21
20230630,150400,3145846490,5770,5770,5770,5750,2061
20230630,150300,3133990470,5770,5750,5770,5740,1778
20230630,150200,3123763130,5750,5750,5760,5740,1189
20230630,150100,3116926670,5750,5750,5750,5750,102
20230630,150000,3116340170,5750,5740,5750,5740,13623
20230630,145900,3038132590,5750,5750,5750,5740,276
20230630,145800,3036548210,5750,5740,5750,5740,546
20230630,145700,3033413710,5750,5750,5750,5740,1080
20230630,145600,3027214230,5750,5750,5760,5750,843
20230630,145500,3022366810,5750,5750,5760,5740,581
20230630,145400,3019026850,5760,5760,5760,5750,232
20230630,145300,3017692290,5760,5750,5760,5740,1147
20230630,145200,3011098160,5750,5750,5760,5750,687
20230630,145100,3007147900,5760,5760,5760,5750,44
20230630,145000,3006894770,5760,5750,5760,5740,2050
20230630,144900,2995107320,5750,5740,5750,5740,165
20230630,144800,2994160210,5750,5760,5760,5750,666
20230630,144700,2990330500,5760,5750,5760,5750,940
20230630,144600,2984925440,5750,5750,5750,5750,650
20230630,144500,2981187940,5760,5750,5760,5750,133
20230630,144400,2980423160,5750,5760,5760,5750,143
20230630,144300,2979600810,5760,5750,5760,5740,6871
20230630,144200,2940092300,5760,5760,5760,5750,658
20230630,144100,2936303130,5750,5750,5760,5750,995
20230630,144000,2930581090,5760,5760,5760,5750,1820
20230630,143900,2920105040,5760,5760,5760,5750,864
20230630,143800,2915135750,5760,5760,5770,5750,3063
20230630,143700,2897503640,5770,5770,5770,5770,48
20230630,143600,2897226680,5770,5770,5770,5760,98
20230630,143500,2896662150,5770,5780,5780,5760,76
20230630,143400,2896224210,5760,5770,5770,5760,420
20230630,143300,2893804740,5780,5770,5780,5770,262
20230630,143200,2892292960,5780,5770,5780,5760,4966
20230630,143100,2863639110,5770,5770,5770,5770,165
20230630,143000,2862687060,5770,5770,5770,5770,21
20230630,142900,2862565890,5770,5770,5770,5770,2
20230630,142800,2862554350,5760,5750,5770,5750,983
20230630,142700,2856897970,5760,5760,5760,5750,671
20230630,142600,2853033680,5760,5760,5760,5750,3227
20230630,142500,2834449360,5760,5770,5770,5760,106
20230630,142400,2833838790,5760,5770,5770,5760,903
20230630,142300,2828630500,5770,5770,5770,5770,73
20230630,142200,2828209290,5770,5780,5780,5760,742
20230630,142100,2823930590,5780,5770,5780,5770,818
20230630,142000,2819210680,5770,5760,5770,5760,1635
20230630,141900,2809792060,5760,5760,5760,5760,380
20230630,141800,2807603260,5770,5770,5780,5770,419
20230630,141700,2805184360,5780,5780,5780,5770,346
20230630,141600,2803185850,5770,5770,5770,5760,2364
20230630,141500,2789557620,5770,5780,5780,5770,1537
20230630,141400,2780687950,5790,5790,5790,5790,200
20230630,141300,2779529950,5790,5790,5790,5770,170
20230630,141200,2778548810,5760,5760,5760,5760,0
20230630,141100,2778548810,5760,5770,5770,5760,484
20230630,141000,2775758510,5770,5770,5770,5770,126
20230630,140900,2775031490,5770,5770,5770,5770,337
20230630,140800,2773087000,5790,5780,5790,5780,139
20230630,140700,2772283030,5780,5780,5780,5770,58
20230630,140600,2771947800,5770,5780,5780,5770,1019
20230630,140500,2766068120,5780,5790,5790,5780,207
20230630,140400,2764871630,5790,5790,5790,5780,285
20230630,140300,2763224280,5780,5800,5800,5780,116
20230630,140200,2762553770,5780,5780,5800,5780,748
20230630,140100,2758230290,5800,5800,5800,5800,0
20230630,140000,2758230290,5800,5800,5800,5800,1
20230630,135900,2758224490,5800,5790,5800,5790,11
20230630,135800,2758160740,5790,5780,5790,5760,319
20230630,135700,2756319180,5780,5790,5790,5780,1326
20230630,135600,2748648800,5790,5800,5810,5790,750
20230630,135500,2744300280,5800,5780,5800,5780,662
20230630,135400,2740472680,5780,5790,5790,5780,176
20230630,135300,2739454440,5780,5780,5780,5780,0
20230630,135200,2739454440,5780,5780,5780,5780,0
20230630,135100,2739454440,5780,5790,5800,5780,311
20230630,135000,2737655450,5800,5800,5800,5780,191
20230630,134900,2736550030,5800,5770,5800,5770,1018
20230630,134800,2730662920,5780,5770,5780,5760,473
20230630,134700,2727938370,5760,5780,5780,5760,227
20230630,134600,2726629810,5780,5770,5780,5770,188
20230630,134500,2725543410,5780,5780,5780,5780,1
20230630,134400,2725537630,5760,5780,5780,5760,402
20230630,134300,2723218960,5770,5770,5770,5770,784
20230630,134200,2718695280,5760,5770,5770,5760,546
20230630,134100,2715549270,5770,5760,5770,5760,164
20230630,134000,2714604480,5760,5760,5770,5760,180
20230630,133900,2713567580,5760,5770,5770,5760,25
20230630,133800,2713423440,5770,5760,5770,5760,334
20230630,133700,2711498360,5770,5760,5770,5760,1001
20230630,133600,2705732590,5760,5770,5770,5760,204
20230630,133500,2704557510,5770,5760,5770,5760,172
20230630,133400,2703566650,5770,5770,5770,5770,3
20230630,133300,2703549340,5760,5760,5760,5760,130
20230630,133200,2702800540,5760,5770,5770,5760,883
20230630,133100,2697714440,5760,5760,5760,5760,991
20230630,133000,2692006280,5760,5760,5760,5760,775
20230630,132900,2687542280,5760,5760,5760,5760,536
20230630,132800,2684454920,5770,5770,5770,5770,51
20230630,132700,2684160650,5770,5760,5770,5760,351
20230630,132600,2682136770,5770,5780,5780,5770,2432
20230630,132500,2668104010,5780,5780,5780,5780,549
20230630,132400,2664930790,5780,5780,5780,5780,210
20230630,132300,2663716990,5780,5790,5790,5780,354
20230630,132200,2661668870,5800,5800,5800,5800,10
20230630,132100,2661610870,5780,5780,5780,5780,191
20230630,132000,2660506890,5780,5780,5780,5780,617
20230630,131900,2656940630,5780,5780,5780,5780,115
20230630,131800,2656275930,5780,5800,5800,5780,105
20230630,131700,2655668910,5800,5800,5800,5800,173
20230630,131600,2654665510,5800,5780,5800,5780,133
20230630,131500,2653896750,5780,5780,5780,5780,130
20230630,131400,2653145350,5790,5790,5790,5790,1
20230630,131300,2653139560,5780,5790,5790,5780,109
20230630,131200,2652508890,5800,5800,5800,5800,0
20230630,131100,2652508890,5800,5800,5800,5800,100
20230630,131000,2651928890,5800,5800,5800,5800,1
20230630,130900,2651923090,5800,5800,5800,5800,103
20230630,130800,2651325690,5800,5800,5800,5800,121
20230630,130700,2650623890,5800,5800,5810,5800,299
20230630,130600,2648889660,5800,5800,5800,5780,1426
20230630,130500,2640646790,5780,5790,5790,5780,2641
20230630,130400,2625380300,5790,5790,5790,5790,238
20230630,130300,2624002280,5790,5790,5790,5790,0
20230630,130200,2624002280,5790,5790,5790,5790,10
20230630,130100,2623944380,5790,5790,5790,5790,100
20230630,130000,2623365380,5790,5790,5790,5790,0
20230630,125900,2623365380,5790,5790,5790,5790,158
20230630,125800,2622450560,5790,5800,5800,5790,8
20230630,125700,2622404170,5810,5810,5810,5810,0
20230630,125600,2622404170,5810,5810,5810,5810,0
20230630,125500,2622404170,5810,5800,5810,5780,392
20230630,125400,2620135730,5810,5810,5810,5810,1
20230630,125300,2620129920,5780,5800,5800,5780,125
20230630,125200,2619407400,5810,5810,5810,5800,16
20230630,125100,2619314450,5780,5800,5800,5780,132
20230630,125000,2618550870,5810,5780,5810,5780,300
20230630,124900,2616815250,5800,5800,5800,5800,475
20230630,124800,2614060250,5810,5810,5810,5810,0
20230630,124700,2614060250,5810,5810,5810,5810,0
20230630,124600,2614060250,5810,5800,5810,5800,51
20230630,124500,2613764440,5780,5800,5810,5780,182
20230630,124400,2612709610,5810,5810,5810,5810,10
20230630,124300,2612651510,5820,5810,5820,5810,1000
20230630,124200,2606831610,5820,5820,5820,5820,10
20230630,124100,2606773410,5820,5820,5820,5820,0
20230630,124000,2606773410,5820,5810,5820,5770,180
20230630,123900,2605731390,5820,5800,5820,5790,2831
20230630,123800,2589311250,5820,5810,5820,5810,206
20230630,123700,2588113950,5820,5820,5820,5810,416
20230630,123600,2585696930,5810,5800,5820,5800,665
20230630,123500,2581834050,5810,5800,5810,5800,174
20230630,123400,2580824810,5810,5810,5820,5810,444
20230630,123300,2578242160,5820,5820,5830,5820,616
20230630,123200,2574657010,5830,5820,5830,5820,401
20230630,123100,2572323150,5820,5810,5820,5790,304
20230630,123000,2570554100,5820,5810,5820,5790,522
20230630,122900,2567521460,5820,5820,5820,5820,2
20230630,122800,2567509820,5820,5820,5820,5810,6
20230630,122700,2567474910,5820,5820,5820,5790,626
20230630,122600,2563842660,5830,5830,5830,5810,52
20230630,122500,2563540500,5810,5820,5830,5810,221
20230630,122400,2562256410,5830,5830,5830,5830,0
20230630,122300,2562256410,5830,5830,5830,5820,477
20230630,122200,2559478500,5830,5830,5830,5830,69
20230630,122100,2559076230,5840,5840,5840,5830,134
20230630,122000,2558294990,5840,5820,5840,5820,970
20230630,121900,2552639720,5830,5830,5830,5820,138
20230630,121800,2551836000,5820,5820,5820,5820,222
20230630,121700,2550543960,5830,5810,5830,5810,69
20230630,121600,2550142460,5820,5810,5820,5810,363
20230630,121500,2548033370,5810,5800,5810,5770,1090
20230630,121400,2541713130,5810,5800,5810,5800,33
20230630,121300,2541521700,5810,5810,5810,5810,0
20230630,121200,2541521700,5810,5810,5810,5810,11
20230630,121100,2541457790,5800,5800,5800,5800,177
20230630,121000,2540431190,5800,5780,5800,5770,171
20230630,120900,2539444480,5800,5800,5800,5800,400
20230630,120800,2537124480,5800,5800,5800,5770,113
20230630,120700,2536472390,5780,5800,5800,5780,35
20230630,120600,2536270030,5800,5800,5800,5790,16
20230630,120500,2536177330,5800,5770,5800,5760,454
20230630,120400,2533561990,5780,5770,5780,5770,1035
20230630,120300,2527589960,5760,5760,5760,5760,278
20230630,120200,2525988680,5760,5760,5760,5760,1024
20230630,120100,2520090440,5760,5750,5760,5750,363
20230630,120000,2518000760,5750,5750,5760,5750,7470
20230630,115900,2475047630,5750,5770,5770,5750,4736
20230630,115800,2447784770,5780,5770,5780,5760,5677
20230630,115700,2415083440,5760,5770,5770,5760,3224
20230630,115600,2396490420,5770,5780,5780,5770,1181
20230630,115500,2389674070,5770,5780,5790,5770,472
20230630,115400,2386947910,5780,5780,5780,5780,226
20230630,115300,2385641630,5780,5790,5790,5780,726
20230630,115200,2381444340,5780,5790,5790,5780,671
20230630,115100,2377561230,5790,5800,5800,5790,360
20230630,115000,2375476680,5790,5790,5790,5790,890
20230630,114900,2370323580,5790,5790,5800,5790,1219
20230630,114800,2363263120,5790,5800,5810,5790,282
20230630,114700,2361629250,5800,5790,5800,5790,4548
20230630,114600,2335295040,5790,5790,5800,5790,1320
20230630,114500,2327651210,5790,5790,5800,5790,1175
20230630,114400,2320847480,5790,5800,5800,5790,661
20230630,114300,2317016180,5800,5800,5800,5800,508
20230630,114200,2314069780,5810,5790,5810,5790,486
20230630,114100,2311251790,5790,5800,5800,5790,644
20230630,114000,2307520900,5800,5790,5810,5790,755
20230630,113900,2303148580,5800,5800,5800,5800,824
20230630,113800,2298369380,5800,5790,5810,5790,887
20230630,113700,2293226440,5800,5790,5800,5790,3110
20230630,113600,2275195640,5790,5790,5800,5790,266
20230630,113500,2273655490,5790,5790,5800,5790,1087
20230630,113400,2267361660,5800,5790,5800,5790,642
20230630,113300,2263643800,5800,5800,5800,5790,1884
20230630,113200,2252735280,5800,5790,5800,5790,1521
20230630,113100,2243928670,5790,5790,5800,5790,1389
20230630,113000,2235886110,5790,5790,5800,5790,531
20230630,112900,2232811570,5790,5790,5800,5790,2878
20230630,112800,2216142200,5790,5800,5800,5790,1337
20230630,112700,2208400710,5800,5800,5800,5790,671
20230630,112600,2204515490,5790,5810,5810,5790,1015
20230630,112500,2198628050,5810,5800,5810,5800,328
20230630,112400,2196725610,5800,5800,5800,5800,753
20230630,112300,2192358210,5800,5810,5810,5800,2293
20230630,112200,2179058580,5800,5800,5800,5800,821
20230630,112100,2174296780,5800,5800,5810,5800,961
20230630,112000,2168722950,5800,5800,5800,5800,1392
20230630,111900,2160649350,5810,5800,5810,5800,902
20230630,111800,2155417500,5800,5810,5810,5800,720
20230630,111700,2151240100,5810,5800,5810,5800,1660
20230630,111600,2141610030,5800,5800,5810,5800,2957
20230630,111500,2124458180,5800,5800,5820,5800,2439
20230630,111400,2110305690,5820,5810,5820,5800,1512
20230630,111300,2101521830,5830,5820,5830,5810,257
20230630,111200,2100026620,5820,5820,5820,5810,1016
20230630,111100,2094118590,5810,5820,5820,5810,1397
20230630,111000,2086001860,5810,5840,5840,5810,1968
20230630,110900,2074563830,5840,5820,5840,5810,2291
20230630,110800,2061235860,5820,5820,5820,5810,460
20230630,110700,2058560020,5820,5820,5830,5810,1580
20230630,110600,2049369930,5820,5820,5820,5820,747
20230630,110500,2045022390,5830,5830,5830,5820,467
20230630,110400,2042303400,5830,5820,5830,5820,868
20230630,110300,2037250560,5830,5820,5830,5820,724
20230630,110200,2033036840,5830,5820,5830,5820,104
20230630,110100,2032431060,5830,5820,5830,5820,654
20230630,110000,2028624280,5830,5830,5830,5820,943
20230630,105900,2023127230,5830,5830,5830,5830,310
20230630,105800,2021319930,5830,5840,5850,5830,183
20230630,105700,2020251110,5850,5830,5850,5830,1410
20230630,105600,2012020400,5830,5830,5830,5830,158
20230630,105500,2011099260,5830,5830,5840,5830,677
20230630,105400,2007152330,5830,5850,5850,5820,164
20230630,105300,2006196190,5820,5830,5850,5820,5351
20230630,105200,1975048630,5830,5830,5840,5830,627
20230630,105100,1971393190,5830,5820,5840,5820,1060
20230630,105000,1965218610,5830,5820,5830,5820,186
20230630,104900,1964135890,5820,5820,5830,5820,740
20230630,104800,1959829060,5820,5820,5820,5820,699
20230630,104700,1955760880,5830,5820,5830,5820,251
20230630,104600,1954299020,5820,5820,5820,5820,682
20230630,104500,1950329780,5820,5820,5820,5820,1404
20230630,104400,1942158500,5820,5820,5820,5820,292
20230630,104300,1940459060,5830,5820,5830,5820,1034
20230630,104200,1934440180,5820,5820,5830,5820,2769
20230630,104100,1918324570,5830,5840,5840,5830,186
20230630,104000,1917238630,5840,5820,5860,5820,522
20230630,103900,1914191860,5830,5820,5830,5820,444
20230630,103800,1911607430,5830,5820,5830,5820,214
20230630,103700,1910361890,5820,5820,5820,5820,646
20230630,103600,1906602170,5820,5820,5820,5820,509
20230630,103500,1903639790,5830,5830,5830,5820,377
20230630,103400,1901444070,5820,5830,5830,5820,542
20230630,103300,1898289350,5830,5830,5840,5830,200
20230630,103200,1897123320,5830,5820,5830,5820,474
20230630,103100,1894360640,5830,5830,5830,5820,400
20230630,103000,1892032550,5820,5820,5820,5810,2842
20230630,102900,1875505470,5810,5810,5820,5810,1477
20230630,102800,1866912500,5810,5830,5830,5810,1591
20230630,102700,1857653590,5830,5820,5830,5820,702
20230630,102600,1853566540,5820,5810,5830,5810,1259
20230630,102500,1846244150,5810,5820,5820,5810,1747
20230630,102400,1836092150,5820,5820,5820,5820,1472
20230630,102300,1827525110,5820,5820,5830,5820,1396
20230630,102200,1819400290,5820,5820,5820,5820,126
20230630,102100,1818666970,5820,5820,5870,5820,1218
20230630,102000,1811571160,5820,5830,5830,5820,632
20230630,101900,1807892600,5820,5810,5830,5810,1040
20230630,101800,1801846230,5810,5810,5820,5810,1469
20230630,101700,1793311280,5820,5820,5820,5820,1202
20230630,101600,1786315640,5820,5830,5830,5820,1260
20230630,101500,1778982290,5830,5830,5830,5820,246
20230630,101400,1777549410,5830,5830,5830,5820,990
20230630,101300,1771783480,5830,5820,5830,5820,1426
20230630,101200,1763483320,5820,5820,5820,5820,1473
20230630,101100,1754910460,5820,5820,5820,5820,365
20230630,101000,1752786160,5820,5840,5850,5820,4335
20230630,100900,1727552400,5840,5820,5840,5820,259
20230630,100800,1726044030,5810,5810,5830,5810,1434
20230630,100700,1717711390,5810,5830,5830,5810,2538
20230630,100600,1702932670,5830,5820,5830,5820,397
20230630,100500,1700619810,5820,5820,5820,5820,4618
20230630,100400,1673743050,5830,5830,5830,5820,4661
20230630,100300,1646607830,5830,5820,5830,5820,823
20230630,100200,1641813020,5820,5820,5830,5820,3105
20230630,100100,1623740670,5850,5840,5850,5820,13728
20230630,100000,1543760640,5840,5850,5850,5840,450
20230630,095900,1541131640,5840,5850,5850,5840,952
20230630,095800,1535571700,5850,5850,5860,5840,1809
20230630,095700,1524989850,5850,5860,5860,5850,526
20230630,095600,1521908980,5860,5870,5870,5850,5968
20230630,095500,1486959400,5860,5870,5870,5860,273
20230630,095400,1485357370,5890,5870,5890,5850,6542
20230630,095300,1447010980,5880,5880,5880,5880,1149
20230630,095200,1440254860,5880,5880,5880,5870,1481
20230630,095100,1431553980,5880,5880,5880,5860,3385
20230630,095000,1411666720,5880,5890,5890,5880,2967
20230630,094900,1394214370,5890,5890,5900,5890,1181
20230630,094800,1387258080,5900,5900,5910,5900,1267
20230630,094700,1379782580,5900,5900,5930,5890,6425
20230630,094600,1341878710,5890,5930,5930,5890,10141
20230630,094500,1281958680,5920,5930,5940,5920,4772
20230630,094400,1253693930,5920,5930,5940,5920,1509
20230630,094300,1244749980,5920,5920,5930,5920,2872
20230630,094200,1227723160,5930,5920,5930,5910,6382
20230630,094100,1189904120,5920,5900,5920,5890,5282
20230630,094000,1158723560,5890,5900,5910,5890,3289
20230630,093900,1139323940,5910,5930,5930,5890,7915
20230630,093800,1092543300,5920,5930,5940,5910,26442
20230630,093700,935646300,5910,5880,5930,5870,13161
20230630,093600,857849830,5870,5850,5880,5830,7170
20230630,093500,815757590,5850,5830,5850,5820,8656
20230630,093400,765280160,5830,5830,5830,5830,317
20230630,093300,763432050,5830,5830,5840,5830,1139
20230630,093200,756789670,5840,5830,5850,5830,929
20230630,093100,751370390,5830,5810,5830,5810,979
20230630,093000,745672670,5810,5810,5820,5810,1222
20230630,092900,738572840,5810,5830,5830,5810,3398
20230630,092800,718791590,5840,5830,5850,5820,1957
20230630,092700,707388590,5830,5820,5830,5820,422
20230630,092600,704932540,5860,5830,5860,5810,4366
20230630,092500,679525860,5820,5830,5830,5820,1266
20230630,092400,672157710,5820,5840,5840,5820,875
20230630,092300,667060860,5840,5870,5870,5840,529
20230630,092200,663961160,5870,5830,5870,5820,901
20230630,092100,658677240,5830,5830,5830,5820,3132
20230630,092000,640439680,5820,5830,5830,5820,1126
20230630,091900,633885540,5820,5820,5830,5820,1171
20230630,091800,627069220,5820,5840,5840,5820,2735
20230630,091700,611151440,5820,5830,5840,5820,1769
20230630,091600,600849830,5820,5820,5820,5820,1447
20230630,091500,592428290,5820,5840,5840,5820,5420
20230630,091400,560875900,5840,5850,5870,5830,626
20230630,091300,557218340,5830,5820,5840,5820,2289
20230630,091200,543882230,5820,5830,5830,5810,1973
20230630,091100,532399710,5820,5840,5850,5820,5858
20230630,091000,498270420,5850,5850,5850,5850,6219
20230630,090900,461889270,5860,5880,5880,5860,1894
20230630,090800,450789210,5860,5870,5870,5860,2239
20230630,090700,437662400,5860,5850,5890,5850,3773
20230630,090600,415578570,5850,5890,5890,5850,7941
20230630,090500,369057750,5890,5870,5910,5860,2660
20230630,090400,353410700,5860,5860,5890,5850,5056
20230630,090300,323783020,5860,5870,5890,5850,7648
20230630,090200,278939030,5870,5930,5930,5870,21982
20230630,090100,149275710,5930,5890,5960,5890,9338
20230630,090000,93841920,5940,5920,5940,5870,15856