KissMeData/111110/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195100,1174039490,8730,8730,8730,8730,1392
20230630,195000,1174039490,8730,8730,8730,8730,0
20230630,194900,1174039490,8730,8730,8730,8730,0
20230630,194800,1174039490,8730,8730,8730,8730,0
20230630,194700,1174039490,8730,8730,8730,8730,0
20230630,194600,1174039490,8730,8730,8730,8730,0
20230630,194500,1174039490,8730,8730,8730,8730,0
20230630,194400,1174039490,8730,8730,8730,8730,0
20230630,194300,1174039490,8730,8730,8730,8730,0
20230630,194200,1174039490,8730,8730,8730,8730,0
20230630,194100,1174039490,8730,8730,8730,8730,0
20230630,194000,1174039490,8730,8730,8730,8730,0
20230630,193900,1174039490,8730,8730,8730,8730,0
20230630,193800,1174039490,8730,8730,8730,8730,0
20230630,193700,1174039490,8730,8730,8730,8730,0
20230630,193600,1174039490,8730,8730,8730,8730,0
20230630,193500,1174039490,8730,8730,8730,8730,0
20230630,193400,1174039490,8730,8730,8730,8730,0
20230630,193300,1174039490,8730,8730,8730,8730,0
20230630,193200,1174039490,8730,8730,8730,8730,0
20230630,193100,1174039490,8730,8730,8730,8730,0
20230630,193000,1174039490,8730,8730,8730,8730,0
20230630,192900,1174039490,8730,8730,8730,8730,0
20230630,192800,1174039490,8730,8730,8730,8730,0
20230630,192700,1174039490,8730,8730,8730,8730,0
20230630,192600,1174039490,8730,8730,8730,8730,0
20230630,192500,1174039490,8730,8730,8730,8730,0
20230630,192400,1174039490,8730,8730,8730,8730,0
20230630,192300,1174039490,8730,8730,8730,8730,0
20230630,192200,1174039490,8730,8730,8730,8730,0
20230630,192100,1174039490,8730,8730,8730,8730,1392
20230630,192000,1174039490,8730,8730,8730,8730,0
20230630,191900,1174039490,8730,8730,8730,8730,0
20230630,191800,1174039490,8730,8730,8730,8730,0
20230630,191700,1174039490,8730,8730,8730,8730,0
20230630,191600,1174039490,8730,8730,8730,8730,0
20230630,191500,1174039490,8730,8730,8730,8730,0
20230630,191400,1174039490,8730,8730,8730,8730,0
20230630,191300,1174039490,8730,8730,8730,8730,0
20230630,191200,1174039490,8730,8730,8730,8730,0
20230630,191100,1174039490,8730,8730,8730,8730,0
20230630,191000,1174039490,8730,8730,8730,8730,0
20230630,190900,1174039490,8730,8730,8730,8730,0
20230630,190800,1174039490,8730,8730,8730,8730,0
20230630,190700,1174039490,8730,8730,8730,8730,0
20230630,190600,1174039490,8730,8730,8730,8730,0
20230630,190500,1174039490,8730,8730,8730,8730,0
20230630,190400,1174039490,8730,8730,8730,8730,0
20230630,190300,1174039490,8730,8730,8730,8730,0
20230630,190200,1174039490,8730,8730,8730,8730,0
20230630,190100,1174039490,8730,8730,8730,8730,0
20230630,190000,1174039490,8730,8730,8730,8730,0
20230630,185900,1174039490,8730,8730,8730,8730,0
20230630,185800,1174039490,8730,8730,8730,8730,0
20230630,185700,1174039490,8730,8730,8730,8730,0
20230630,185600,1174039490,8730,8730,8730,8730,0
20230630,185500,1174039490,8730,8730,8730,8730,0
20230630,185400,1174039490,8730,8730,8730,8730,0
20230630,185300,1174039490,8730,8730,8730,8730,0
20230630,185200,1174039490,8730,8730,8730,8730,0
20230630,185100,1174039490,8730,8730,8730,8730,1392
20230630,185000,1174039490,8730,8730,8730,8730,0
20230630,184900,1174039490,8730,8730,8730,8730,0
20230630,184800,1174039490,8730,8730,8730,8730,0
20230630,184700,1174039490,8730,8730,8730,8730,0
20230630,184600,1174039490,8730,8730,8730,8730,0
20230630,184500,1174039490,8730,8730,8730,8730,0
20230630,184400,1174039490,8730,8730,8730,8730,0
20230630,184300,1174039490,8730,8730,8730,8730,0
20230630,184200,1174039490,8730,8730,8730,8730,0
20230630,184100,1174039490,8730,8730,8730,8730,0
20230630,184000,1174039490,8730,8730,8730,8730,0
20230630,183900,1174039490,8730,8730,8730,8730,0
20230630,183800,1174039490,8730,8730,8730,8730,0
20230630,183700,1174039490,8730,8730,8730,8730,0
20230630,183600,1174039490,8730,8730,8730,8730,0
20230630,183500,1174039490,8730,8730,8730,8730,0
20230630,183400,1174039490,8730,8730,8730,8730,0
20230630,183300,1174039490,8730,8730,8730,8730,0
20230630,183200,1174039490,8730,8730,8730,8730,0
20230630,183100,1174039490,8730,8730,8730,8730,0
20230630,183000,1174039490,8730,8730,8730,8730,0
20230630,182900,1174039490,8730,8730,8730,8730,0
20230630,182800,1174039490,8730,8730,8730,8730,0
20230630,182700,1174039490,8730,8730,8730,8730,0
20230630,182600,1174039490,8730,8730,8730,8730,0
20230630,182500,1174039490,8730,8730,8730,8730,0
20230630,182400,1174039490,8730,8730,8730,8730,0
20230630,182300,1174039490,8730,8730,8730,8730,0
20230630,182200,1174039490,8730,8730,8730,8730,0
20230630,182100,1174039490,8730,8730,8730,8730,1392
20230630,182000,1174039490,8730,8730,8730,8730,0
20230630,181900,1174039490,8730,8730,8730,8730,0
20230630,181800,1174039490,8730,8730,8730,8730,0
20230630,181700,1174039490,8730,8730,8730,8730,0
20230630,181600,1174039490,8730,8730,8730,8730,0
20230630,181500,1174039490,8730,8730,8730,8730,0
20230630,181400,1174039490,8730,8730,8730,8730,0
20230630,181300,1174039490,8730,8730,8730,8730,0
20230630,181200,1174039490,8730,8730,8730,8730,0
20230630,181100,1174039490,8730,8730,8730,8730,0
20230630,181000,1174039490,8730,8730,8730,8730,0
20230630,180900,1174039490,8730,8730,8730,8730,0
20230630,180800,1174039490,8730,8730,8730,8730,0
20230630,180700,1174039490,8730,8730,8730,8730,0
20230630,180600,1174039490,8730,8730,8730,8730,0
20230630,180500,1174039490,8730,8730,8730,8730,0
20230630,180400,1174039490,8730,8730,8730,8730,0
20230630,180300,1174039490,8730,8730,8730,8730,0
20230630,180200,1174039490,8730,8730,8730,8730,0
20230630,180100,1174039490,8730,8730,8730,8730,0
20230630,180000,1174039490,8730,8730,8730,8730,0
20230630,175900,1174039490,8730,8730,8730,8730,0
20230630,175800,1174039490,8730,8730,8730,8730,0
20230630,175700,1174039490,8730,8730,8730,8730,0
20230630,175600,1174039490,8730,8730,8730,8730,0
20230630,175500,1174039490,8730,8730,8730,8730,0
20230630,175400,1174039490,8730,8730,8730,8730,0
20230630,175300,1174039490,8730,8730,8730,8730,0
20230630,175200,1174039490,8730,8730,8730,8730,0
20230630,175100,1174039490,8730,8730,8730,8730,1392
20230630,175000,1174039490,8730,8730,8730,8730,0
20230630,174900,1174039490,8730,8730,8730,8730,0
20230630,174800,1174039490,8730,8730,8730,8730,0
20230630,174700,1174039490,8730,8730,8730,8730,0
20230630,174600,1174039490,8730,8730,8730,8730,0
20230630,174500,1174039490,8730,8730,8730,8730,0
20230630,174400,1174039490,8730,8730,8730,8730,0
20230630,174300,1174039490,8730,8730,8730,8730,0
20230630,174200,1174039490,8730,8730,8730,8730,0
20230630,174100,1174039490,8730,8730,8730,8730,0
20230630,174000,1174039490,8730,8730,8730,8730,0
20230630,173900,1174039490,8730,8730,8730,8730,0
20230630,173800,1174039490,8730,8730,8730,8730,0
20230630,173700,1174039490,8730,8730,8730,8730,0
20230630,173600,1174039490,8730,8730,8730,8730,0
20230630,173500,1174039490,8730,8730,8730,8730,0
20230630,173400,1174039490,8730,8730,8730,8730,0
20230630,173300,1174039490,8730,8730,8730,8730,0
20230630,173200,1174039490,8730,8730,8730,8730,0
20230630,173100,1174039490,8730,8730,8730,8730,0
20230630,173000,1174039490,8730,8730,8730,8730,0
20230630,172900,1174039490,8730,8730,8730,8730,0
20230630,172800,1174039490,8730,8730,8730,8730,0
20230630,172700,1174039490,8730,8730,8730,8730,0
20230630,172600,1174039490,8730,8730,8730,8730,0
20230630,172500,1174039490,8730,8730,8730,8730,0
20230630,172400,1174039490,8730,8730,8730,8730,0
20230630,172300,1174039490,8730,8730,8730,8730,0
20230630,172200,1174039490,8730,8730,8730,8730,0
20230630,172100,1174039490,8730,8730,8730,8730,1392
20230630,172000,1174039490,8730,8730,8730,8730,0
20230630,171900,1174039490,8730,8730,8730,8730,0
20230630,171800,1174039490,8730,8730,8730,8730,0
20230630,171700,1174039490,8730,8730,8730,8730,0
20230630,171600,1174039490,8730,8730,8730,8730,0
20230630,171500,1174039490,8730,8730,8730,8730,0
20230630,171400,1174039490,8730,8730,8730,8730,0
20230630,171300,1174039490,8730,8730,8730,8730,0
20230630,171200,1174039490,8730,8730,8730,8730,0
20230630,171100,1174039490,8730,8730,8730,8730,0
20230630,171000,1174039490,8730,8730,8730,8730,0
20230630,170900,1174039490,8730,8730,8730,8730,0
20230630,170800,1174039490,8730,8730,8730,8730,0
20230630,170700,1174039490,8730,8730,8730,8730,0
20230630,170600,1174039490,8730,8730,8730,8730,0
20230630,170500,1174039490,8730,8730,8730,8730,0
20230630,170400,1174039490,8730,8730,8730,8730,0
20230630,170300,1174039490,8730,8730,8730,8730,0
20230630,170200,1174039490,8730,8730,8730,8730,0
20230630,170100,1174039490,8730,8730,8730,8730,0
20230630,170000,1174039490,8730,8730,8730,8730,0
20230630,165900,1174039490,8730,8730,8730,8730,0
20230630,165800,1174039490,8730,8730,8730,8730,0
20230630,165700,1174039490,8730,8730,8730,8730,0
20230630,165600,1174039490,8730,8730,8730,8730,0
20230630,165500,1174039490,8730,8730,8730,8730,0
20230630,165400,1174039490,8730,8730,8730,8730,0
20230630,165300,1174039490,8730,8730,8730,8730,0
20230630,165200,1174039490,8730,8730,8730,8730,0
20230630,165100,1174039490,8730,8730,8730,8730,1392
20230630,165000,1174039490,8730,8730,8730,8730,0
20230630,164900,1174039490,8730,8730,8730,8730,0
20230630,164800,1174039490,8730,8730,8730,8730,0
20230630,164700,1174039490,8730,8730,8730,8730,0
20230630,164600,1174039490,8730,8730,8730,8730,0
20230630,164500,1174039490,8730,8730,8730,8730,0
20230630,164400,1174039490,8730,8730,8730,8730,0
20230630,164300,1174039490,8730,8730,8730,8730,0
20230630,164200,1174039490,8730,8730,8730,8730,0
20230630,164100,1174039490,8730,8730,8730,8730,0
20230630,164000,1174039490,8730,8730,8730,8730,0
20230630,163900,1174039490,8730,8730,8730,8730,0
20230630,163800,1174039490,8730,8730,8730,8730,0
20230630,163700,1174039490,8730,8730,8730,8730,0
20230630,163600,1174039490,8730,8730,8730,8730,0
20230630,163500,1174039490,8730,8730,8730,8730,0
20230630,163400,1174039490,8730,8730,8730,8730,0
20230630,163300,1174039490,8730,8730,8730,8730,0
20230630,163200,1174039490,8730,8730,8730,8730,0
20230630,163100,1174039490,8730,8730,8730,8730,0
20230630,163000,1174039490,8730,8730,8730,8730,0
20230630,162900,1174039490,8730,8730,8730,8730,0
20230630,162800,1174039490,8730,8730,8730,8730,0
20230630,162700,1174039490,8730,8730,8730,8730,0
20230630,162600,1174039490,8730,8730,8730,8730,0
20230630,162500,1174039490,8730,8730,8730,8730,0
20230630,162400,1174039490,8730,8730,8730,8730,0
20230630,162300,1174039490,8730,8730,8730,8730,0
20230630,162200,1174039490,8730,8730,8730,8730,0
20230630,162100,1174039490,8730,8730,8730,8730,1392
20230630,162000,1174039490,8730,8730,8730,8730,0
20230630,161900,1174039490,8730,8730,8730,8730,0
20230630,161800,1174039490,8730,8730,8730,8730,0
20230630,161700,1174039490,8730,8730,8730,8730,0
20230630,161600,1174039490,8730,8730,8730,8730,0
20230630,161500,1174039490,8730,8730,8730,8730,0
20230630,161400,1174039490,8730,8730,8730,8730,0
20230630,161300,1174039490,8730,8730,8730,8730,0
20230630,161200,1174039490,8730,8730,8730,8730,0
20230630,161100,1174039490,8730,8730,8730,8730,0
20230630,161000,1174039490,8730,8730,8730,8730,0
20230630,160900,1174039490,8730,8730,8730,8730,0
20230630,160800,1174039490,8730,8730,8730,8730,0
20230630,160700,1174039490,8730,8730,8730,8730,0
20230630,160600,1174039490,8730,8730,8730,8730,0
20230630,160500,1174039490,8730,8730,8730,8730,0
20230630,160400,1174039490,8730,8730,8730,8730,0
20230630,160300,1174039490,8730,8730,8730,8730,0
20230630,160200,1174039490,8730,8730,8730,8730,0
20230630,160100,1174039490,8730,8730,8730,8730,0
20230630,160000,1174039490,8730,8730,8730,8730,0
20230630,155900,1174039490,8730,8730,8730,8730,0
20230630,155800,1174039490,8730,8730,8730,8730,0
20230630,155700,1174039490,8730,8730,8730,8730,0
20230630,155600,1174039490,8730,8730,8730,8730,0
20230630,155500,1174039490,8730,8730,8730,8730,0
20230630,155400,1174039490,8730,8730,8730,8730,0
20230630,155300,1174039490,8730,8730,8730,8730,0
20230630,155200,1174039490,8730,8730,8730,8730,0
20230630,155100,1174039490,8730,8730,8730,8730,1392
20230630,155000,1174039490,8730,8730,8730,8730,0
20230630,154900,1174039490,8730,8730,8730,8730,0
20230630,154800,1174039490,8730,8730,8730,8730,0
20230630,154700,1174039490,8730,8730,8730,8730,0
20230630,154600,1174039490,8730,8730,8730,8730,0
20230630,154500,1174039490,8730,8730,8730,8730,0
20230630,154400,1174039490,8730,8730,8730,8730,0
20230630,154300,1174039490,8730,8730,8730,8730,0
20230630,154200,1174039490,8730,8730,8730,8730,0
20230630,154100,1174039490,8730,8730,8730,8730,0
20230630,154000,1174039490,8730,8730,8730,8730,0
20230630,153900,1174039490,8730,8730,8730,8730,0
20230630,153800,1174039490,8730,8730,8730,8730,0
20230630,153700,1174039490,8730,8730,8730,8730,0
20230630,153600,1174039490,8730,8730,8730,8730,0
20230630,153500,1174039490,8730,8730,8730,8730,0
20230630,153400,1174039490,8730,8730,8730,8730,0
20230630,153300,1174039490,8730,8730,8730,8730,0
20230630,153200,1174039490,8730,8730,8730,8730,0
20230630,153100,1174039490,8730,8730,8730,8730,0
20230630,153000,1174039490,8730,8730,8730,8730,1392
20230630,152900,1161887330,8720,8720,8720,8720,0
20230630,152800,1161887330,8720,8720,8720,8720,0
20230630,152700,1161887330,8720,8720,8720,8720,0
20230630,152600,1161887330,8720,8720,8720,8720,0
20230630,152500,1161887330,8720,8720,8720,8720,0
20230630,152400,1161887330,8720,8720,8720,8720,0
20230630,152300,1161887330,8720,8720,8720,8720,0
20230630,152200,1161887330,8720,8720,8720,8720,0
20230630,152100,1161887330,8720,8720,8720,8720,0
20230630,152000,1161887330,8720,8720,8720,8720,0
20230630,151900,1161887330,8720,8740,8740,8720,714
20230630,151800,1155646990,8740,8740,8740,8740,8
20230630,151700,1155577070,8700,8700,8700,8700,320
20230630,151600,1152793070,8740,8740,8740,8740,65
20230630,151500,1152224970,8740,8740,8740,8740,0
20230630,151400,1152224970,8740,8740,8740,8740,65
20230630,151300,1151656870,8740,8740,8740,8740,0
20230630,151200,1151656870,8740,8740,8740,8740,66
20230630,151100,1151080030,8740,8740,8740,8740,9
20230630,151000,1151001370,8740,8690,8740,8690,66
20230630,150900,1150424680,8740,8740,8740,8740,0
20230630,150800,1150424680,8740,8680,8740,8680,376
20230630,150700,1147154560,8740,8740,8740,8740,0
20230630,150600,1147154560,8740,8740,8740,8740,131
20230630,150500,1146009620,8740,8740,8740,8740,0
20230630,150400,1146009620,8740,8740,8740,8740,66
20230630,150300,1145432780,8680,8680,8680,8680,0
20230630,150200,1145432780,8680,8750,8750,8680,830
20230630,150100,1138219670,8750,8750,8750,8750,73
20230630,150000,1137580920,8750,8730,8750,8700,355
20230630,145900,1134486330,8730,8730,8730,8700,357
20230630,145800,1131379020,8730,8750,8750,8710,82
20230630,145700,1130661670,8750,8750,8750,8750,0
20230630,145600,1130661670,8750,8750,8750,8750,66
20230630,145500,1130084170,8740,8740,8740,8740,0
20230630,145400,1130084170,8740,8740,8740,8740,33
20230630,145300,1129795750,8750,8740,8750,8740,733
20230630,145200,1123388660,8740,8740,8740,8740,0
20230630,145100,1123388660,8740,8740,8740,8740,65
20230630,145000,1122820560,8740,8740,8740,8740,20
20230630,144900,1122645760,8740,8700,8740,8690,147
20230630,144800,1121364480,8740,8740,8740,8740,0
20230630,144700,1121364480,8740,8740,8740,8740,66
20230630,144600,1120787640,8740,8740,8740,8740,0
20230630,144500,1120787640,8740,8740,8740,8740,65
20230630,144400,1120219540,8740,8740,8740,8740,0
20230630,144300,1120219540,8740,8740,8740,8740,65
20230630,144200,1119651440,8750,8750,8750,8750,0
20230630,144100,1119651440,8750,8710,8750,8690,224
20230630,144000,1117700090,8750,8740,8750,8740,5
20230630,143900,1117656370,8760,8760,8760,8760,68
20230630,143800,1117060690,8710,8740,8770,8710,323
20230630,143700,1114231520,8760,8750,8760,8710,548
20230630,143600,1109444890,8750,8750,8750,8750,20
20230630,143500,1109269890,8760,8750,8760,8750,465
20230630,143400,1105200730,8750,8750,8750,8750,0
20230630,143300,1105200730,8750,8750,8750,8750,65
20230630,143200,1104631980,8760,8760,8760,8760,0
20230630,143100,1104631980,8760,8760,8760,8760,0
20230630,143000,1104631980,8760,8740,8760,8740,169
20230630,142900,1103152460,8750,8750,8750,8750,0
20230630,142800,1103152460,8750,8740,8750,8740,66
20230630,142700,1102575190,8750,8750,8750,8750,0
20230630,142600,1102575190,8750,8740,8750,8740,75
20230630,142500,1101919160,8750,8710,8750,8710,546
20230630,142400,1097150530,8720,8720,8720,8720,66
20230630,142300,1096575010,8720,8720,8720,8720,2
20230630,142200,1096557570,8720,8720,8720,8720,65
20230630,142100,1095990770,8730,8730,8730,8730,0
20230630,142000,1095990770,8730,8730,8730,8730,65
20230630,141900,1095423320,8730,8730,8730,8730,0
20230630,141800,1095423320,8730,8690,8730,8690,137
20230630,141700,1094230190,8730,8730,8730,8730,0
20230630,141600,1094230190,8730,8730,8730,8730,66
20230630,141500,1093654010,8730,8730,8730,8730,0
20230630,141400,1093654010,8730,8730,8730,8730,65
20230630,141300,1093086560,8730,8730,8730,8730,0
20230630,141200,1093086560,8730,8730,8730,8730,65
20230630,141100,1092519110,8730,8730,8730,8730,0
20230630,141000,1092519110,8730,8720,8730,8720,195
20230630,140900,1090817110,8720,8720,8720,8720,65
20230630,140800,1090250310,8720,8700,8730,8700,6213
20230630,140700,1036105280,8640,8640,8640,8640,0
20230630,140600,1036105280,8640,8640,8640,8640,1
20230630,140500,1036096640,8700,8640,8700,8640,131
20230630,140400,1034960900,8640,8640,8640,8640,0
20230630,140300,1034960900,8640,8650,8700,8640,833
20230630,140200,1027752440,8650,8650,8650,8650,0
20230630,140100,1027752440,8650,8700,8710,8650,572
20230630,140000,1022774770,8650,8700,8700,8650,2
20230630,135900,1022757420,8700,8700,8700,8700,66
20230630,135800,1022183220,8650,8660,8660,8650,195
20230630,135700,1020494530,8710,8660,8710,8660,67
20230630,135600,1019911010,8710,8710,8710,8710,0
20230630,135500,1019911010,8710,8700,8710,8700,65
20230630,135400,1019345160,8660,8710,8710,8660,7
20230630,135300,1019284290,8710,8710,8710,8710,65
20230630,135200,1018718140,8710,8710,8710,8710,1
20230630,135100,1018709430,8710,8710,8710,8710,66
20230630,135000,1018134570,8710,8710,8710,8710,11
20230630,134900,1018038760,8710,8700,8710,8700,66
20230630,134800,1017464400,8660,8660,8660,8660,0
20230630,134700,1017464400,8660,8710,8710,8660,66
20230630,134600,1016889590,8660,8660,8660,8660,0
20230630,134500,1016889590,8660,8710,8710,8660,66
20230630,134400,1016314780,8660,8660,8660,8660,0
20230630,134300,1016314780,8660,8660,8660,8660,1
20230630,134200,1016306120,8710,8690,8710,8690,66
20230630,134100,1015731400,8660,8690,8690,8660,8
20230630,134000,1015661940,8700,8670,8700,8670,194
20230630,133900,1013978030,8710,8710,8710,8710,0
20230630,133800,1013978030,8710,8710,8710,8710,65
20230630,133700,1013411880,8710,8710,8710,8710,0
20230630,133600,1013411880,8710,8700,8710,8700,184
20230630,133500,1011810420,8700,8700,8700,8700,0
20230630,133400,1011810420,8700,8700,8700,8700,65
20230630,133300,1011244920,8670,8670,8670,8670,255
20230630,133200,1009034070,8700,8700,8700,8700,65
20230630,133100,1008468570,8700,8700,8700,8700,0
20230630,133000,1008468570,8700,8700,8700,8700,65
20230630,132900,1007903070,8680,8680,8680,8680,10
20230630,132800,1007816270,8670,8700,8700,8670,69
20230630,132700,1007216060,8700,8700,8700,8700,0
20230630,132600,1007216060,8700,8700,8700,8700,411
20230630,132500,1003640360,8700,8680,8700,8680,16
20230630,132400,1003501440,8680,8680,8680,8680,65
20230630,132300,1002937240,8680,8690,8690,8680,444
20230630,132200,999082200,8710,8710,8710,8710,65
20230630,132100,998516050,8690,8710,8710,8690,11
20230630,132000,998420260,8710,8710,8710,8710,66
20230630,131900,997845400,8710,8710,8710,8710,0
20230630,131800,997845400,8710,8710,8710,8710,20
20230630,131700,997671200,8710,8700,8710,8700,426
20230630,131600,993964280,8700,8700,8700,8700,0
20230630,131500,993964280,8700,8700,8700,8700,146
20230630,131400,992694080,8720,8720,8720,8720,0
20230630,131300,992694080,8720,8720,8720,8720,65
20230630,131200,992127280,8720,8720,8720,8720,0
20230630,131100,992127280,8720,8720,8720,8720,66
20230630,131000,991551760,8700,8700,8700,8700,150
20230630,130900,990246760,8750,8720,8750,8680,1132
20230630,130800,980396790,8680,8700,8700,8680,343
20230630,130700,977414800,8710,8740,8750,8710,145
20230630,130600,976149800,8750,8710,8750,8710,350
20230630,130500,973095610,8740,8730,8740,8730,140
20230630,130400,971873010,8730,8730,8730,8730,40
20230630,130300,971523810,8730,8720,8730,8720,66
20230630,130200,970948180,8750,8750,8750,8750,0
20230630,130100,970948180,8750,8750,8750,8750,165
20230630,130000,969504430,8750,8690,8750,8680,241
20230630,125900,967401150,8690,8720,8730,8690,865
20230630,125800,959880130,8750,8750,8750,8750,0
20230630,125700,959880130,8750,8740,8750,8710,386
20230630,125600,956513810,8700,8710,8710,8700,680
20230630,125500,950596310,8740,8730,8740,8730,733
20230630,125400,944193080,8730,8710,8730,8700,1597
20230630,125300,930289740,8730,8730,8730,8730,0
20230630,125200,930289740,8730,8730,8730,8730,0
20230630,125100,930289740,8730,8730,8730,8730,0
20230630,125000,930289740,8730,8730,8730,8730,0
20230630,124900,930289740,8730,8730,8730,8730,100
20230630,124800,929416740,8730,8730,8730,8730,0
20230630,124700,929416740,8730,8670,8730,8670,511
20230630,124600,924957370,8730,8730,8730,8730,0
20230630,124500,924957370,8730,8730,8730,8730,0
20230630,124400,924957370,8730,8730,8730,8730,0
20230630,124300,924957370,8730,8730,8730,8730,0
20230630,124200,924957370,8730,8730,8730,8730,0
20230630,124100,924957370,8730,8730,8730,8730,0
20230630,124000,924957370,8730,8730,8730,8730,0
20230630,123900,924957370,8730,8730,8730,8730,0
20230630,123800,924957370,8730,8730,8730,8730,0
20230630,123700,924957370,8730,8730,8730,8730,0
20230630,123600,924957370,8730,8730,8730,8730,50
20230630,123500,924520870,8730,8730,8730,8730,0
20230630,123400,924520870,8730,8730,8730,8730,0
20230630,123300,924520870,8730,8730,8730,8730,0
20230630,123200,924520870,8730,8700,8730,8700,150
20230630,123100,923212470,8720,8720,8720,8720,0
20230630,123000,923212470,8720,8720,8720,8720,0
20230630,122900,923212470,8720,8720,8720,8720,0
20230630,122800,923212470,8720,8720,8720,8720,0
20230630,122700,923212470,8720,8720,8720,8720,25
20230630,122600,922994470,8720,8720,8720,8720,0
20230630,122500,922994470,8720,8720,8720,8720,1
20230630,122400,922985750,8660,8670,8720,8660,2057
20230630,122300,905068860,8650,8650,8650,8650,0
20230630,122200,905068860,8650,8650,8650,8650,0
20230630,122100,905068860,8650,8650,8650,8650,0
20230630,122000,905068860,8650,8680,8680,8650,40
20230630,121900,904722530,8650,8660,8660,8650,129
20230630,121800,903605860,8690,8690,8690,8690,0
20230630,121700,903605860,8690,8690,8690,8690,0
20230630,121600,903605860,8690,8690,8690,8690,0
20230630,121500,903605860,8690,8670,8690,8650,175
20230630,121400,902088810,8660,8660,8660,8660,81
20230630,121300,901387350,8670,8680,8680,8670,133
20230630,121200,900234200,8680,8670,8680,8670,40
20230630,121100,899887260,8670,8670,8670,8670,147
20230630,121000,898612770,8670,8660,8670,8660,675
20230630,120900,892765720,8660,8650,8660,8650,1346
20230630,120800,881116210,8650,8650,8650,8650,0
20230630,120700,881116210,8650,8650,8650,8650,0
20230630,120600,881116210,8650,8650,8650,8650,0
20230630,120500,881116210,8650,8640,8650,8620,73
20230630,120400,880486660,8650,8650,8650,8650,0
20230630,120300,880486660,8650,8650,8650,8650,0
20230630,120200,880486660,8650,8650,8650,8620,16
20230630,120100,880348380,8650,8650,8650,8650,0
20230630,120000,880348380,8650,8650,8650,8650,0
20230630,115900,880348380,8650,8650,8650,8650,0
20230630,115800,880348380,8650,8650,8650,8650,20
20230630,115700,880175380,8650,8650,8650,8650,0
20230630,115600,880175380,8650,8650,8650,8650,0
20230630,115500,880175380,8650,8650,8650,8650,0
20230630,115400,880175380,8650,8650,8650,8650,0
20230630,115300,880175380,8650,8650,8650,8650,0
20230630,115200,880175380,8650,8650,8650,8650,0
20230630,115100,880175380,8650,8650,8650,8650,0
20230630,115000,880175380,8650,8650,8650,8650,0
20230630,114900,880175380,8650,8650,8650,8650,0
20230630,114800,880175380,8650,8650,8650,8650,0
20230630,114700,880175380,8650,8650,8650,8650,0
20230630,114600,880175380,8650,8650,8650,8650,0
20230630,114500,880175380,8650,8650,8650,8650,0
20230630,114400,880175380,8650,8650,8650,8650,0
20230630,114300,880175380,8650,8640,8650,8640,3
20230630,114200,880149440,8600,8670,8670,8600,975
20230630,114100,871755840,8680,8680,8680,8680,0
20230630,114000,871755840,8680,8680,8680,8680,2
20230630,113900,871738480,8690,8690,8690,8690,0
20230630,113800,871738480,8690,8690,8690,8690,1
20230630,113700,871729790,8690,8650,8700,8600,5357
20230630,113600,825535690,8650,8660,8660,8650,14646
20230630,113500,698836980,8700,8700,8700,8700,0
20230630,113400,698836980,8700,8700,8700,8700,344
20230630,113300,695844180,8700,8660,8700,8660,945
20230630,113200,687630280,8660,8660,8660,8660,0
20230630,113100,687630280,8660,8660,8660,8660,0
20230630,113000,687630280,8660,8660,8660,8660,30
20230630,112900,687370480,8660,8660,8660,8660,253
20230630,112800,685179500,8660,8660,8660,8660,0
20230630,112700,685179500,8660,8660,8660,8660,0
20230630,112600,685179500,8660,8660,8660,8660,0
20230630,112500,685179500,8660,8660,8660,8660,0
20230630,112400,685179500,8660,8660,8660,8660,0
20230630,112300,685179500,8660,8660,8660,8660,487
20230630,112200,680962080,8660,8660,8660,8660,0
20230630,112100,680962080,8660,8660,8660,8660,0
20230630,112000,680962080,8660,8690,8690,8660,711
20230630,111900,674804790,8660,8660,8660,8660,0
20230630,111800,674804790,8660,8660,8660,8660,20
20230630,111700,674631590,8690,8690,8690,8690,1
20230630,111600,674622900,8650,8690,8690,8650,460
20230630,111500,670643500,8690,8690,8690,8690,0
20230630,111400,670643500,8690,8690,8690,8690,0
20230630,111300,670643500,8690,8680,8690,8680,13
20230630,111200,670530580,8690,8690,8690,8690,0
20230630,111100,670530580,8690,8690,8690,8690,210
20230630,111000,668705680,8640,8640,8640,8640,57
20230630,110900,668213200,8690,8690,8690,8690,273
20230630,110800,665840830,8640,8640,8640,8640,10
20230630,110700,665754430,8620,8660,8660,8620,767
20230630,110600,659126370,8700,8700,8700,8700,300
20230630,110500,656516370,8700,8690,8700,8690,550
20230630,110400,651733870,8690,8680,8690,8680,2
20230630,110300,651716500,8640,8660,8660,8580,2256
20230630,110200,632319260,8660,8680,8680,8660,595
20230630,110100,627165320,8690,8700,8700,8690,74
20230630,110000,626521840,8760,8710,8760,8710,6
20230630,105900,626469430,8790,8740,8790,8560,14316
20230630,105800,502944950,8800,8810,8810,8800,637
20230630,105700,497338350,8830,8760,8830,8760,1002
20230630,105600,488560690,8840,8750,8840,8750,1678
20230630,105500,473787700,8750,8750,8750,8750,328
20230630,105400,470917700,8830,8800,8830,8800,1500
20230630,105300,457704770,8760,8840,8840,8760,1001
20230630,105200,448935700,8850,8740,8850,8740,1512
20230630,105100,435570180,8820,8790,8820,8790,3000
20230630,105000,409146200,8800,8770,8800,8770,2000
20230630,104900,391563870,8770,8730,8770,8730,200
20230630,104800,389813300,8760,8760,8760,8760,0
20230630,104700,389813300,8760,8720,8780,8680,1101
20230630,104600,380218050,8770,8770,8770,8770,0
20230630,104500,380218050,8770,8780,8780,8770,46
20230630,104400,379814620,8780,8780,8780,8780,30
20230630,104300,379551220,8780,8750,8780,8750,500
20230630,104200,375168100,8700,8700,8700,8700,0
20230630,104100,375168100,8700,8710,8710,8700,1000
20230630,104000,366466950,8760,8760,8760,8760,0
20230630,103900,366466950,8760,8760,8760,8760,0
20230630,103800,366466950,8760,8720,8760,8720,300
20230630,103700,363844830,8700,8700,8700,8700,0
20230630,103600,363844830,8700,8700,8700,8700,0
20230630,103500,363844830,8700,8700,8700,8700,100
20230630,103400,362974830,8700,8700,8700,8700,1
20230630,103300,362966130,8760,8760,8760,8760,0
20230630,103200,362966130,8760,8710,8760,8710,100
20230630,103100,362091100,8690,8690,8690,8690,500
20230630,103000,357746100,8720,8720,8720,8720,1
20230630,102900,357737380,8700,8700,8700,8700,116
20230630,102800,356728180,8700,8700,8700,8700,6
20230630,102700,356675980,8710,8710,8710,8710,120
20230630,102600,355630780,8730,8730,8730,8730,0
20230630,102500,355630780,8730,8730,8730,8730,0
20230630,102400,355630780,8730,8730,8730,8730,90
20230630,102300,354845080,8690,8690,8690,8690,0
20230630,102200,354845080,8690,8710,8710,8690,1243
20230630,102100,344032380,8710,8710,8710,8710,0
20230630,102000,344032380,8710,8710,8710,8710,300
20230630,101900,341419380,8720,8720,8720,8720,1000
20230630,101800,332699380,8720,8740,8740,8720,1066
20230630,101700,323402540,8740,8740,8740,8740,0
20230630,101600,323402540,8740,8690,8740,8670,8163
20230630,101500,252519620,8700,8700,8700,8700,767
20230630,101400,245846720,8710,8710,8710,8710,0
20230630,101300,245846720,8710,8710,8710,8710,671
20230630,101200,240002310,8740,8740,8740,8740,0
20230630,101100,240002310,8740,8720,8740,8700,1005
20230630,101000,231254160,8740,8740,8740,8740,2
20230630,100900,231236680,8720,8720,8720,8720,1
20230630,100800,231227960,8720,8720,8720,8720,0
20230630,100700,231227960,8720,8720,8720,8720,0
20230630,100600,231227960,8720,8720,8720,8720,0
20230630,100500,231227960,8720,8720,8720,8720,0
20230630,100400,231227960,8720,8720,8720,8720,60
20230630,100300,230704760,8720,8720,8720,8720,0
20230630,100200,230704760,8720,8720,8720,8720,0
20230630,100100,230704760,8720,8720,8720,8720,0
20230630,100000,230704760,8720,8720,8720,8710,493
20230630,095900,226406000,8720,8720,8720,8720,300
20230630,095800,223790000,8720,8720,8720,8720,55
20230630,095700,223310400,8720,8750,8760,8720,1360
20230630,095600,211447200,8770,8770,8770,8770,0
20230630,095500,211447200,8770,8730,8770,8720,190
20230630,095400,209785940,8710,8720,8720,8710,115
20230630,095300,208784110,8790,8720,8790,8720,500
20230630,095200,204400890,8690,8720,8720,8690,630
20230630,095100,198910030,8720,8720,8720,8720,0
20230630,095000,198910030,8720,8750,8750,8720,770
20230630,094900,192195540,8710,8710,8710,8710,395
20230630,094800,188755090,8720,8730,8730,8720,2100
20230630,094700,170442880,8730,8730,8730,8730,500
20230630,094600,166077880,8750,8740,8750,8740,77
20230630,094500,165404890,8740,8740,8740,8740,0
20230630,094400,165404890,8740,8700,8740,8700,802
20230630,094300,158421540,8740,8710,8740,8700,5502
20230630,094200,110552890,8710,8710,8710,8710,0
20230630,094100,110552890,8710,8710,8710,8710,1
20230630,094000,110544180,8710,8740,8740,8710,162
20230630,093900,109129500,8750,8750,8750,8750,0
20230630,093800,109129500,8750,8720,8750,8710,714
20230630,093700,102906360,8720,8760,8760,8720,10
20230630,093600,102819120,8770,8790,8800,8770,274
20230630,093500,100408510,8800,8770,8800,8770,51
20230630,093400,99960200,8760,8750,8760,8750,2
20230630,093300,99942690,8750,8730,8750,8730,10
20230630,093200,99855370,8730,8800,8800,8730,393
20230630,093100,96411880,8800,8730,8850,8730,3054
20230630,093000,69582350,8740,8740,8740,8740,0
20230630,092900,69582350,8740,8740,8740,8740,0
20230630,092800,69582350,8740,8710,8740,8690,195
20230630,092700,67884770,8740,8710,8740,8710,4
20230630,092600,67849870,8750,8750,8750,8750,6
20230630,092500,67797370,8760,8690,8770,8660,472
20230630,092400,63697130,8760,8760,8760,8760,0
20230630,092300,63697130,8760,8730,8760,8700,514
20230630,092200,59201060,8680,8710,8710,8680,138
20230630,092100,58002830,8690,8710,8710,8690,262
20230630,092000,55725610,8760,8740,8760,8740,503
20230630,091900,51326330,8740,8740,8770,8740,502
20230630,091800,46930650,8770,8740,8770,8740,301
20230630,091700,44296980,8760,8680,8760,8670,623
20230630,091600,38859770,8710,8710,8710,8710,50
20230630,091500,38424270,8720,8720,8720,8720,10
20230630,091400,38337070,8760,8760,8760,8760,0
20230630,091300,38337070,8760,8700,8760,8680,1579
20230630,091200,24564560,8700,8700,8700,8700,5
20230630,091100,24521060,8750,8710,8750,8700,1019
20230630,091000,15630830,8760,8760,8760,8760,120
20230630,090900,14579630,8760,8720,8760,8720,102
20230630,090800,13687810,8710,8750,8750,8710,140
20230630,090700,12466220,8750,8750,8750,8750,1
20230630,090600,12457470,8760,8720,8760,8720,578
20230630,090500,7407860,8680,8680,8680,8680,80
20230630,090400,6713460,8680,8690,8720,8680,167
20230630,090300,5263800,8680,8680,8680,8680,31
20230630,090200,4994720,8680,8680,8680,8680,87
20230630,090100,4239560,8720,8690,8720,8690,340
20230630,090000,1278780,8690,8700,8700,8690,147