KissMeData/340810/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203900,1711187980,11690,11690,11690,11690,4293
20230630,203800,1711187980,11690,11690,11690,11690,0
20230630,203700,1711187980,11690,11690,11690,11690,0
20230630,203600,1711187980,11690,11690,11690,11690,0
20230630,203500,1711187980,11690,11690,11690,11690,0
20230630,203400,1711187980,11690,11690,11690,11690,0
20230630,203300,1711187980,11690,11690,11690,11690,0
20230630,203200,1711187980,11690,11690,11690,11690,0
20230630,203100,1711187980,11690,11690,11690,11690,0
20230630,203000,1711187980,11690,11690,11690,11690,0
20230630,202900,1711187980,11690,11690,11690,11690,0
20230630,202800,1711187980,11690,11690,11690,11690,0
20230630,202700,1711187980,11690,11690,11690,11690,0
20230630,202600,1711187980,11690,11690,11690,11690,0
20230630,202500,1711187980,11690,11690,11690,11690,0
20230630,202400,1711187980,11690,11690,11690,11690,0
20230630,202300,1711187980,11690,11690,11690,11690,0
20230630,202200,1711187980,11690,11690,11690,11690,0
20230630,202100,1711187980,11690,11690,11690,11690,0
20230630,202000,1711187980,11690,11690,11690,11690,0
20230630,201900,1711187980,11690,11690,11690,11690,0
20230630,201800,1711187980,11690,11690,11690,11690,0
20230630,201700,1711187980,11690,11690,11690,11690,0
20230630,201600,1711187980,11690,11690,11690,11690,0
20230630,201500,1711187980,11690,11690,11690,11690,0
20230630,201400,1711187980,11690,11690,11690,11690,0
20230630,201300,1711187980,11690,11690,11690,11690,0
20230630,201200,1711187980,11690,11690,11690,11690,0
20230630,201100,1711187980,11690,11690,11690,11690,0
20230630,201000,1711187980,11690,11690,11690,11690,0
20230630,200900,1711187980,11690,11690,11690,11690,4293
20230630,200800,1711187980,11690,11690,11690,11690,0
20230630,200700,1711187980,11690,11690,11690,11690,0
20230630,200600,1711187980,11690,11690,11690,11690,0
20230630,200500,1711187980,11690,11690,11690,11690,0
20230630,200400,1711187980,11690,11690,11690,11690,0
20230630,200300,1711187980,11690,11690,11690,11690,0
20230630,200200,1711187980,11690,11690,11690,11690,0
20230630,200100,1711187980,11690,11690,11690,11690,0
20230630,200000,1711187980,11690,11690,11690,11690,0
20230630,195900,1711187980,11690,11690,11690,11690,0
20230630,195800,1711187980,11690,11690,11690,11690,0
20230630,195700,1711187980,11690,11690,11690,11690,0
20230630,195600,1711187980,11690,11690,11690,11690,0
20230630,195500,1711187980,11690,11690,11690,11690,0
20230630,195400,1711187980,11690,11690,11690,11690,0
20230630,195300,1711187980,11690,11690,11690,11690,0
20230630,195200,1711187980,11690,11690,11690,11690,0
20230630,195100,1711187980,11690,11690,11690,11690,0
20230630,195000,1711187980,11690,11690,11690,11690,0
20230630,194900,1711187980,11690,11690,11690,11690,0
20230630,194800,1711187980,11690,11690,11690,11690,0
20230630,194700,1711187980,11690,11690,11690,11690,0
20230630,194600,1711187980,11690,11690,11690,11690,0
20230630,194500,1711187980,11690,11690,11690,11690,0
20230630,194400,1711187980,11690,11690,11690,11690,0
20230630,194300,1711187980,11690,11690,11690,11690,0
20230630,194200,1711187980,11690,11690,11690,11690,0
20230630,194100,1711187980,11690,11690,11690,11690,0
20230630,194000,1711187980,11690,11690,11690,11690,0
20230630,193900,1711187980,11690,11690,11690,11690,4293
20230630,193800,1711187980,11690,11690,11690,11690,0
20230630,193700,1711187980,11690,11690,11690,11690,0
20230630,193600,1711187980,11690,11690,11690,11690,0
20230630,193500,1711187980,11690,11690,11690,11690,0
20230630,193400,1711187980,11690,11690,11690,11690,0
20230630,193300,1711187980,11690,11690,11690,11690,0
20230630,193200,1711187980,11690,11690,11690,11690,0
20230630,193100,1711187980,11690,11690,11690,11690,0
20230630,193000,1711187980,11690,11690,11690,11690,0
20230630,192900,1711187980,11690,11690,11690,11690,0
20230630,192800,1711187980,11690,11690,11690,11690,0
20230630,192700,1711187980,11690,11690,11690,11690,0
20230630,192600,1711187980,11690,11690,11690,11690,0
20230630,192500,1711187980,11690,11690,11690,11690,0
20230630,192400,1711187980,11690,11690,11690,11690,0
20230630,192300,1711187980,11690,11690,11690,11690,0
20230630,192200,1711187980,11690,11690,11690,11690,0
20230630,192100,1711187980,11690,11690,11690,11690,0
20230630,192000,1711187980,11690,11690,11690,11690,0
20230630,191900,1711187980,11690,11690,11690,11690,0
20230630,191800,1711187980,11690,11690,11690,11690,0
20230630,191700,1711187980,11690,11690,11690,11690,0
20230630,191600,1711187980,11690,11690,11690,11690,0
20230630,191500,1711187980,11690,11690,11690,11690,0
20230630,191400,1711187980,11690,11690,11690,11690,0
20230630,191300,1711187980,11690,11690,11690,11690,0
20230630,191200,1711187980,11690,11690,11690,11690,0
20230630,191100,1711187980,11690,11690,11690,11690,0
20230630,191000,1711187980,11690,11690,11690,11690,0
20230630,190900,1711187980,11690,11690,11690,11690,4293
20230630,190800,1711187980,11690,11690,11690,11690,0
20230630,190700,1711187980,11690,11690,11690,11690,0
20230630,190600,1711187980,11690,11690,11690,11690,0
20230630,190500,1711187980,11690,11690,11690,11690,0
20230630,190400,1711187980,11690,11690,11690,11690,0
20230630,190300,1711187980,11690,11690,11690,11690,0
20230630,190200,1711187980,11690,11690,11690,11690,0
20230630,190100,1711187980,11690,11690,11690,11690,0
20230630,190000,1711187980,11690,11690,11690,11690,0
20230630,185900,1711187980,11690,11690,11690,11690,0
20230630,185800,1711187980,11690,11690,11690,11690,0
20230630,185700,1711187980,11690,11690,11690,11690,0
20230630,185600,1711187980,11690,11690,11690,11690,0
20230630,185500,1711187980,11690,11690,11690,11690,0
20230630,185400,1711187980,11690,11690,11690,11690,0
20230630,185300,1711187980,11690,11690,11690,11690,0
20230630,185200,1711187980,11690,11690,11690,11690,0
20230630,185100,1711187980,11690,11690,11690,11690,0
20230630,185000,1711187980,11690,11690,11690,11690,0
20230630,184900,1711187980,11690,11690,11690,11690,0
20230630,184800,1711187980,11690,11690,11690,11690,0
20230630,184700,1711187980,11690,11690,11690,11690,0
20230630,184600,1711187980,11690,11690,11690,11690,0
20230630,184500,1711187980,11690,11690,11690,11690,0
20230630,184400,1711187980,11690,11690,11690,11690,0
20230630,184300,1711187980,11690,11690,11690,11690,0
20230630,184200,1711187980,11690,11690,11690,11690,0
20230630,184100,1711187980,11690,11690,11690,11690,0
20230630,184000,1711187980,11690,11690,11690,11690,0
20230630,183900,1711187980,11690,11690,11690,11690,4293
20230630,183800,1711187980,11690,11690,11690,11690,0
20230630,183700,1711187980,11690,11690,11690,11690,0
20230630,183600,1711187980,11690,11690,11690,11690,0
20230630,183500,1711187980,11690,11690,11690,11690,0
20230630,183400,1711187980,11690,11690,11690,11690,0
20230630,183300,1711187980,11690,11690,11690,11690,0
20230630,183200,1711187980,11690,11690,11690,11690,0
20230630,183100,1711187980,11690,11690,11690,11690,0
20230630,183000,1711187980,11690,11690,11690,11690,0
20230630,182900,1711187980,11690,11690,11690,11690,0
20230630,182800,1711187980,11690,11690,11690,11690,0
20230630,182700,1711187980,11690,11690,11690,11690,0
20230630,182600,1711187980,11690,11690,11690,11690,0
20230630,182500,1711187980,11690,11690,11690,11690,0
20230630,182400,1711187980,11690,11690,11690,11690,0
20230630,182300,1711187980,11690,11690,11690,11690,0
20230630,182200,1711187980,11690,11690,11690,11690,0
20230630,182100,1711187980,11690,11690,11690,11690,0
20230630,182000,1711187980,11690,11690,11690,11690,0
20230630,181900,1711187980,11690,11690,11690,11690,0
20230630,181800,1711187980,11690,11690,11690,11690,0
20230630,181700,1711187980,11690,11690,11690,11690,0
20230630,181600,1711187980,11690,11690,11690,11690,0
20230630,181500,1711187980,11690,11690,11690,11690,0
20230630,181400,1711187980,11690,11690,11690,11690,0
20230630,181300,1711187980,11690,11690,11690,11690,0
20230630,181200,1711187980,11690,11690,11690,11690,0
20230630,181100,1711187980,11690,11690,11690,11690,0
20230630,181000,1711187980,11690,11690,11690,11690,0
20230630,180900,1711187980,11690,11690,11690,11690,4293
20230630,180800,1711187980,11690,11690,11690,11690,0
20230630,180700,1711187980,11690,11690,11690,11690,0
20230630,180600,1711187980,11690,11690,11690,11690,0
20230630,180500,1711187980,11690,11690,11690,11690,0
20230630,180400,1711187980,11690,11690,11690,11690,0
20230630,180300,1711187980,11690,11690,11690,11690,0
20230630,180200,1711187980,11690,11690,11690,11690,0
20230630,180100,1711187980,11690,11690,11690,11690,0
20230630,180000,1711187980,11690,11690,11690,11690,0
20230630,175900,1711187980,11690,11690,11690,11690,0
20230630,175800,1711187980,11690,11690,11690,11690,0
20230630,175700,1711187980,11690,11690,11690,11690,0
20230630,175600,1711187980,11690,11690,11690,11690,0
20230630,175500,1711187980,11690,11690,11690,11690,0
20230630,175400,1711187980,11690,11690,11690,11690,0
20230630,175300,1711187980,11690,11690,11690,11690,0
20230630,175200,1711187980,11690,11690,11690,11690,0
20230630,175100,1711187980,11690,11690,11690,11690,0
20230630,175000,1711187980,11690,11690,11690,11690,0
20230630,174900,1711187980,11690,11690,11690,11690,0
20230630,174800,1711187980,11690,11690,11690,11690,0
20230630,174700,1711187980,11690,11690,11690,11690,0
20230630,174600,1711187980,11690,11690,11690,11690,0
20230630,174500,1711187980,11690,11690,11690,11690,0
20230630,174400,1711187980,11690,11690,11690,11690,0
20230630,174300,1711187980,11690,11690,11690,11690,0
20230630,174200,1711187980,11690,11690,11690,11690,0
20230630,174100,1711187980,11690,11690,11690,11690,0
20230630,174000,1711187980,11690,11690,11690,11690,0
20230630,173900,1711187980,11690,11690,11690,11690,4293
20230630,173800,1711187980,11690,11690,11690,11690,0
20230630,173700,1711187980,11690,11690,11690,11690,0
20230630,173600,1711187980,11690,11690,11690,11690,0
20230630,173500,1711187980,11690,11690,11690,11690,0
20230630,173400,1711187980,11690,11690,11690,11690,0
20230630,173300,1711187980,11690,11690,11690,11690,0
20230630,173200,1711187980,11690,11690,11690,11690,0
20230630,173100,1711187980,11690,11690,11690,11690,0
20230630,173000,1711187980,11690,11690,11690,11690,0
20230630,172900,1711187980,11690,11690,11690,11690,0
20230630,172800,1711187980,11690,11690,11690,11690,0
20230630,172700,1711187980,11690,11690,11690,11690,0
20230630,172600,1711187980,11690,11690,11690,11690,0
20230630,172500,1711187980,11690,11690,11690,11690,0
20230630,172400,1711187980,11690,11690,11690,11690,0
20230630,172300,1711187980,11690,11690,11690,11690,0
20230630,172200,1711187980,11690,11690,11690,11690,0
20230630,172100,1711187980,11690,11690,11690,11690,0
20230630,172000,1711187980,11690,11690,11690,11690,0
20230630,171900,1711187980,11690,11690,11690,11690,0
20230630,171800,1711187980,11690,11690,11690,11690,0
20230630,171700,1711187980,11690,11690,11690,11690,0
20230630,171600,1711187980,11690,11690,11690,11690,0
20230630,171500,1711187980,11690,11690,11690,11690,0
20230630,171400,1711187980,11690,11690,11690,11690,0
20230630,171300,1711187980,11690,11690,11690,11690,0
20230630,171200,1711187980,11690,11690,11690,11690,0
20230630,171100,1711187980,11690,11690,11690,11690,0
20230630,171000,1711187980,11690,11690,11690,11690,0
20230630,170900,1711187980,11690,11690,11690,11690,4293
20230630,170800,1711187980,11690,11690,11690,11690,0
20230630,170700,1711187980,11690,11690,11690,11690,0
20230630,170600,1711187980,11690,11690,11690,11690,0
20230630,170500,1711187980,11690,11690,11690,11690,0
20230630,170400,1711187980,11690,11690,11690,11690,0
20230630,170300,1711187980,11690,11690,11690,11690,0
20230630,170200,1711187980,11690,11690,11690,11690,0
20230630,170100,1711187980,11690,11690,11690,11690,0
20230630,170000,1711187980,11690,11690,11690,11690,0
20230630,165900,1711187980,11690,11690,11690,11690,0
20230630,165800,1711187980,11690,11690,11690,11690,0
20230630,165700,1711187980,11690,11690,11690,11690,0
20230630,165600,1711187980,11690,11690,11690,11690,0
20230630,165500,1711187980,11690,11690,11690,11690,0
20230630,165400,1711187980,11690,11690,11690,11690,0
20230630,165300,1711187980,11690,11690,11690,11690,0
20230630,165200,1711187980,11690,11690,11690,11690,0
20230630,165100,1711187980,11690,11690,11690,11690,0
20230630,165000,1711187980,11690,11690,11690,11690,0
20230630,164900,1711187980,11690,11690,11690,11690,0
20230630,164800,1711187980,11690,11690,11690,11690,0
20230630,164700,1711187980,11690,11690,11690,11690,0
20230630,164600,1711187980,11690,11690,11690,11690,0
20230630,164500,1711187980,11690,11690,11690,11690,0
20230630,164400,1711187980,11690,11690,11690,11690,0
20230630,164300,1711187980,11690,11690,11690,11690,0
20230630,164200,1711187980,11690,11690,11690,11690,0
20230630,164100,1711187980,11690,11690,11690,11690,0
20230630,164000,1711187980,11690,11690,11690,11690,0
20230630,163900,1711187980,11690,11690,11690,11690,4293
20230630,163800,1711187980,11690,11690,11690,11690,0
20230630,163700,1711187980,11690,11690,11690,11690,0
20230630,163600,1711187980,11690,11690,11690,11690,0
20230630,163500,1711187980,11690,11690,11690,11690,0
20230630,163400,1711187980,11690,11690,11690,11690,0
20230630,163300,1711187980,11690,11690,11690,11690,0
20230630,163200,1711187980,11690,11690,11690,11690,0
20230630,163100,1711187980,11690,11690,11690,11690,0
20230630,163000,1711187980,11690,11690,11690,11690,0
20230630,162900,1711187980,11690,11690,11690,11690,0
20230630,162800,1711187980,11690,11690,11690,11690,0
20230630,162700,1711187980,11690,11690,11690,11690,0
20230630,162600,1711187980,11690,11690,11690,11690,0
20230630,162500,1711187980,11690,11690,11690,11690,0
20230630,162400,1711187980,11690,11690,11690,11690,0
20230630,162300,1711187980,11690,11690,11690,11690,0
20230630,162200,1711187980,11690,11690,11690,11690,0
20230630,162100,1711187980,11690,11690,11690,11690,0
20230630,162000,1711187980,11690,11690,11690,11690,0
20230630,161900,1711187980,11690,11690,11690,11690,0
20230630,161800,1711187980,11690,11690,11690,11690,0
20230630,161700,1711187980,11690,11690,11690,11690,0
20230630,161600,1711187980,11690,11690,11690,11690,0
20230630,161500,1711187980,11690,11690,11690,11690,0
20230630,161400,1711187980,11690,11690,11690,11690,0
20230630,161300,1711187980,11690,11690,11690,11690,0
20230630,161200,1711187980,11690,11690,11690,11690,0
20230630,161100,1711187980,11690,11690,11690,11690,0
20230630,161000,1711187980,11690,11690,11690,11690,0
20230630,160900,1711187980,11690,11690,11690,11690,4293
20230630,160800,1711187980,11690,11690,11690,11690,0
20230630,160700,1711187980,11690,11690,11690,11690,0
20230630,160600,1711187980,11690,11690,11690,11690,0
20230630,160500,1711187980,11690,11690,11690,11690,0
20230630,160400,1711187980,11690,11690,11690,11690,0
20230630,160300,1711187980,11690,11690,11690,11690,0
20230630,160200,1711187980,11690,11690,11690,11690,0
20230630,160100,1711187980,11690,11690,11690,11690,0
20230630,160000,1711187980,11690,11690,11690,11690,0
20230630,155900,1711187980,11690,11690,11690,11690,0
20230630,155800,1711187980,11690,11690,11690,11690,0
20230630,155700,1711187980,11690,11690,11690,11690,0
20230630,155600,1711187980,11690,11690,11690,11690,0
20230630,155500,1711187980,11690,11690,11690,11690,0
20230630,155400,1711187980,11690,11690,11690,11690,0
20230630,155300,1711187980,11690,11690,11690,11690,0
20230630,155200,1711187980,11690,11690,11690,11690,0
20230630,155100,1711187980,11690,11690,11690,11690,0
20230630,155000,1711187980,11690,11690,11690,11690,0
20230630,154900,1711187980,11690,11690,11690,11690,0
20230630,154800,1711187980,11690,11690,11690,11690,0
20230630,154700,1711187980,11690,11690,11690,11690,0
20230630,154600,1711187980,11690,11690,11690,11690,0
20230630,154500,1711187980,11690,11690,11690,11690,0
20230630,154400,1711187980,11690,11690,11690,11690,0
20230630,154300,1711187980,11690,11690,11690,11690,0
20230630,154200,1711187980,11690,11690,11690,11690,0
20230630,154100,1711187980,11690,11690,11690,11690,0
20230630,154000,1711187980,11690,11690,11690,11690,0
20230630,153900,1711187980,11690,11690,11690,11690,4293
20230630,153800,1711187980,11690,11690,11690,11690,0
20230630,153700,1711187980,11690,11690,11690,11690,0
20230630,153600,1711187980,11690,11690,11690,11690,0
20230630,153500,1711187980,11690,11690,11690,11690,0
20230630,153400,1711187980,11690,11690,11690,11690,0
20230630,153300,1711187980,11690,11690,11690,11690,0
20230630,153200,1711187980,11690,11690,11690,11690,0
20230630,153100,1711187980,11690,11690,11690,11690,0
20230630,153000,1711187980,11690,11690,11690,11690,4293
20230630,152900,1661002810,11750,11750,11750,11750,0
20230630,152800,1661002810,11750,11750,11750,11750,0
20230630,152700,1661002810,11750,11750,11750,11750,0
20230630,152600,1661002810,11750,11750,11750,11750,0
20230630,152500,1661002810,11750,11750,11750,11750,0
20230630,152400,1661002810,11750,11750,11750,11750,0
20230630,152300,1661002810,11750,11750,11750,11750,0
20230630,152200,1661002810,11750,11750,11750,11750,0
20230630,152100,1661002810,11750,11750,11750,11750,0
20230630,152000,1661002810,11750,11750,11750,11750,0
20230630,151900,1661002810,11750,11690,11750,11680,1496
20230630,151800,1643511620,11700,11690,11700,11680,810
20230630,151700,1634048060,11690,11720,11720,11670,2984
20230630,151600,1599174420,11720,11720,11720,11700,463
20230630,151500,1593752860,11710,11690,11710,11690,248
20230630,151400,1590851400,11700,11700,11700,11690,336
20230630,151300,1586923200,11690,11690,11690,11690,108
20230630,151200,1585660680,11690,11730,11730,11690,1884
20230630,151100,1563618660,11740,11730,11740,11730,94
20230630,151000,1562516020,11730,11700,11730,11700,473
20230630,150900,1556981230,11730,11740,11740,11700,750
20230630,150800,1548202850,11750,11750,11750,11710,174
20230630,150700,1546158390,11750,11750,11750,11750,42
20230630,150600,1545664890,11750,11670,11750,11670,995
20230630,150500,1534035550,11670,11700,11740,11670,614
20230630,150400,1526858360,11700,11780,11780,11680,1514
20230630,150300,1509150210,11780,11730,11780,11680,4741
20230630,150200,1453707500,11730,11760,11800,11700,2101
20230630,150100,1429092900,11800,11760,11800,11760,44
20230630,150000,1428573940,11760,11800,11810,11760,1031
20230630,145900,1416420830,11810,11810,11810,11800,314
20230630,145800,1412714010,11810,11800,11810,11760,150
20230630,145700,1410944000,11760,11730,11800,11730,2697
20230630,145600,1379264940,11730,11740,11750,11690,2838
20230630,145500,1346024090,11740,11760,11760,11740,1230
20230630,145400,1331571380,11760,11770,11770,11760,211
20230630,145300,1329089390,11770,11770,11770,11760,131
20230630,145200,1327547600,11770,11790,11790,11760,759
20230630,145100,1318613110,11790,11760,11790,11760,542
20230630,145000,1312236760,11800,11790,11800,11760,1097
20230630,144900,1299325090,11810,11820,11820,11780,658
20230630,144800,1291563520,11810,11800,11830,11780,2088
20230630,144700,1266952170,11830,11810,11830,11780,962
20230630,144600,1255608960,11810,11860,11860,11800,2560
20230630,144500,1225379220,11860,11870,11870,11830,2331
20230630,144400,1197763560,11910,11880,11910,11860,507
20230630,144300,1191747780,11870,11900,11900,11870,874
20230630,144200,1181368550,11920,11920,11950,11920,55
20230630,144100,1180712320,11920,11920,11920,11900,223
20230630,144000,1178056930,11920,11900,11920,11900,1668
20230630,143900,1158204950,11910,11940,11940,11910,1010
20230630,143800,1146170220,11960,11970,11970,11930,147
20230630,143700,1144415380,11930,11970,11970,11930,353
20230630,143600,1140202030,11970,11960,11970,11950,113
20230630,143500,1138851630,11970,11990,11990,11970,34
20230630,143400,1138444000,11950,11980,11990,11950,807
20230630,143300,1128791030,12000,12000,12000,11990,76
20230630,143200,1127879040,12000,12000,12000,12000,2
20230630,143100,1127855040,11970,11960,11970,11960,312
20230630,143000,1124123400,11970,11960,11970,11960,333
20230630,142900,1120140560,11970,11970,11970,11970,87
20230630,142800,1119099170,11980,11990,11990,11980,25
20230630,142700,1118799430,12000,12000,12000,12000,0
20230630,142600,1118799430,12000,11990,12000,11990,33
20230630,142500,1118403730,11970,11970,11970,11970,39
20230630,142400,1117936900,11970,11990,11990,11970,130
20230630,142300,1116380220,11990,11980,11990,11980,15
20230630,142200,1116200390,11990,11990,11990,11970,71
20230630,142100,1115350100,11970,11980,11980,11970,143
20230630,142000,1113637430,11990,12000,12000,11990,207
20230630,141900,1111153900,12000,11990,12000,11990,51
20230630,141800,1110542400,12000,11990,12000,11990,101
20230630,141700,1109331400,12000,12000,12000,12000,1
20230630,141600,1109319400,12000,12000,12000,12000,0
20230630,141500,1109319400,12000,12000,12000,12000,1
20230630,141400,1109307400,12000,12000,12000,11980,113
20230630,141300,1107953400,11980,11990,11990,11980,5
20230630,141200,1107893490,12000,12000,12000,12000,0
20230630,141100,1107893490,12000,12000,12000,12000,1
20230630,141000,1107881490,12000,12000,12000,12000,2
20230630,140900,1107857490,11960,11990,11990,11960,100
20230630,140800,1106661430,12000,12000,12000,12000,1
20230630,140700,1106649430,11960,11960,11960,11960,1
20230630,140600,1106637470,11950,11980,11980,11950,3000
20230630,140500,1070783250,12000,12040,12040,11980,873
20230630,140400,1060311280,12050,12060,12060,12050,7
20230630,140300,1060226880,12060,12060,12060,12060,2
20230630,140200,1060202760,12060,12060,12060,12060,4
20230630,140100,1060154520,12020,12020,12020,12020,100
20230630,140000,1058952520,12060,12060,12060,12060,0
20230630,135900,1058952520,12060,12060,12060,12060,0
20230630,135800,1058952520,12060,12060,12060,12060,0
20230630,135700,1058952520,12060,12060,12060,12060,2
20230630,135600,1058928400,12000,12050,12050,12000,137
20230630,135500,1057283300,12060,12060,12060,12060,0
20230630,135400,1057283300,12060,12050,12060,12050,11
20230630,135300,1057150740,12050,12050,12050,12050,18
20230630,135200,1056933840,12060,12060,12060,12060,0
20230630,135100,1056933840,12060,12060,12060,12060,1
20230630,135000,1056921780,12060,12060,12060,12060,0
20230630,134900,1056921780,12060,12060,12060,12060,1
20230630,134800,1056909720,12070,12070,12070,12070,46
20230630,134700,1056354500,12060,12060,12060,12060,10
20230630,134600,1056233900,12010,12040,12050,12010,1412
20230630,134500,1039255070,12040,12020,12040,12020,362
20230630,134400,1034900060,12020,12020,12020,12020,3
20230630,134300,1034864000,12010,12010,12010,12010,20
20230630,134200,1034623800,12000,12010,12010,11960,131
20230630,134100,1033056790,12030,12030,12030,12030,0
20230630,134000,1033056790,12030,12030,12030,12030,0
20230630,133900,1033056790,12030,12030,12030,12030,0
20230630,133800,1033056790,12030,12030,12030,12030,0
20230630,133700,1033056790,12030,12030,12030,12030,0
20230630,133600,1033056790,12030,12030,12030,12030,0
20230630,133500,1033056790,12030,11950,12030,11950,11
20230630,133400,1032925260,11950,11950,11950,11950,0
20230630,133300,1032925260,11950,11960,11960,11950,600
20230630,133200,1025755130,11950,11950,11950,11950,0
20230630,133100,1025755130,11950,11970,11970,11950,60
20230630,133000,1025037510,11960,11990,11990,11960,330
20230630,132900,1021088480,11980,11980,11980,11980,0
20230630,132800,1021088480,11980,11980,11980,11980,0
20230630,132700,1021088480,11980,11980,11980,11980,1
20230630,132600,1021076500,12040,12040,12040,12040,37
20230630,132500,1020631020,12040,12040,12040,12040,1
20230630,132400,1020618980,11980,11980,11980,11980,6
20230630,132300,1020547100,11970,11970,11970,11970,0
20230630,132200,1020547100,11970,11980,11980,11970,817
20230630,132100,1010765730,11980,11980,11980,11980,1
20230630,132000,1010753750,12050,12050,12050,12050,0
20230630,131900,1010753750,12050,12050,12050,12050,0
20230630,131800,1010753750,12050,12050,12050,12050,199
20230630,131700,1008355800,12050,11980,12050,11970,87
20230630,131600,1007314120,11970,11970,11970,11970,0
20230630,131500,1007314120,11970,11980,11980,11970,307
20230630,131400,1003638470,11980,11980,11980,11980,2
20230630,131300,1003614510,11970,12030,12050,11970,422
20230630,131200,998552470,11990,11990,11990,11990,0
20230630,131100,998552470,11990,11990,11990,11990,67
20230630,131000,997749140,11990,12000,12000,11990,21
20230630,130900,997497320,12030,12030,12030,12030,0
20230630,130800,997497320,12030,12030,12030,12030,0
20230630,130700,997497320,12030,12030,12030,12030,0
20230630,130600,997497320,12030,11990,12030,11990,2
20230630,130500,997473300,12040,12040,12040,12040,0
20230630,130400,997473300,12040,12040,12040,12040,1
20230630,130300,997461260,12040,12030,12040,12030,501
20230630,130200,991430180,11970,11970,11970,11970,0
20230630,130100,991430180,11970,11980,11980,11970,167
20230630,130000,989430180,11970,11980,11980,11970,22
20230630,125900,989166750,12030,11990,12030,11980,476
20230630,125800,983463810,11990,11990,11990,11990,133
20230630,125700,981869140,12030,12030,12030,12030,2
20230630,125600,981845080,12020,12030,12030,12020,17
20230630,125500,981640720,12040,12040,12040,12040,0
20230630,125400,981640720,12040,12040,12040,12040,1
20230630,125300,981628680,11990,12040,12040,11990,67
20230630,125200,980823980,12040,12040,12040,12040,3
20230630,125100,980787860,12040,12040,12040,12040,0
20230630,125000,980787860,12040,12040,12040,12040,46
20230630,124900,980234020,12040,12040,12040,12040,1
20230630,124800,980221980,12040,12040,12040,12040,0
20230630,124700,980221980,12040,12040,12040,12040,60
20230630,124600,979499580,12040,12040,12040,12040,2
20230630,124500,979475500,11980,11980,11980,11980,1
20230630,124400,979463520,12040,12040,12040,12040,1
20230630,124300,979451480,12040,12040,12040,12040,14
20230630,124200,979282920,11980,11980,11980,11980,54
20230630,124100,978636000,12040,12040,12040,12040,2
20230630,124000,978611920,11970,11970,11970,11970,0
20230630,123900,978611920,11970,11970,11970,11970,76
20230630,123800,977702200,11970,12050,12050,11970,12
20230630,123700,977558400,11970,11990,11990,11970,400
20230630,123600,972767650,11980,12000,12000,11970,468
20230630,123500,967163030,11970,11970,11970,11970,0
20230630,123400,967163030,11970,12000,12000,11970,1000
20230630,123300,955170980,12050,12050,12050,12000,199
20230630,123200,952780960,12050,12050,12050,12050,1
20230630,123100,952768910,12000,12000,12000,12000,20
20230630,123000,952528910,12060,12060,12060,12060,1
20230630,122900,952516850,12000,12020,12020,12000,707
20230630,122800,944027860,12070,12070,12070,12070,0
20230630,122700,944027860,12070,12020,12070,12020,101
20230630,122600,942813790,12020,12020,12020,12020,360
20230630,122500,938486590,12020,12020,12020,12010,621
20230630,122400,931022270,12020,12020,12020,12020,126
20230630,122300,929507750,12020,12020,12020,12020,275
20230630,122200,926202250,12070,12040,12070,12020,152
20230630,122100,924374080,12040,12060,12060,12040,477
20230630,122000,918627780,12070,12070,12070,12070,20
20230630,121900,918386380,12080,12050,12080,12050,11
20230630,121800,918253800,12050,12050,12050,12050,214
20230630,121700,915675100,12080,12080,12080,12080,12
20230630,121600,915530140,12080,12080,12080,12080,0
20230630,121500,915530140,12080,12080,12080,12080,0
20230630,121400,915530140,12080,12080,12080,12060,1436
20230630,121300,898196570,12100,12080,12100,12080,48
20230630,121200,897616710,12100,12100,12100,12100,1
20230630,121100,897604610,12100,12080,12100,12080,390
20230630,121000,892893370,12080,12090,12090,12080,2069
20230630,120900,867892930,12090,12090,12090,12090,0
20230630,120800,867892930,12090,12090,12090,12090,24
20230630,120700,867602770,12090,12110,12110,12090,332
20230630,120600,863583870,12110,12110,12110,12110,0
20230630,120500,863583870,12110,12170,12180,12110,101
20230630,120400,862353960,12110,12110,12110,12110,1
20230630,120300,862341850,12170,12170,12170,12170,1
20230630,120200,862329680,12110,12110,12110,12110,0
20230630,120100,862329680,12110,12180,12180,12110,62
20230630,120000,861578230,12190,12160,12190,12160,151
20230630,115900,859740660,12110,12160,12160,12110,84
20230630,115800,858719770,12160,12100,12160,12100,18
20230630,115700,858501250,12100,12100,12160,12100,52
20230630,115600,857871990,12090,12090,12090,12090,0
20230630,115500,857871990,12090,12110,12110,12090,150
20230630,115400,856057070,12110,12100,12160,12100,84
20230630,115300,855040600,12100,12120,12120,12100,500
20230630,115200,848988990,12110,12110,12140,12110,638
20230630,115100,841255250,12100,12100,12100,12100,0
20230630,115000,841255250,12100,12140,12140,12100,201
20230630,114900,838823110,12090,12090,12090,12090,115
20230630,114800,837432760,12090,12110,12110,12090,346
20230630,114700,833248170,12080,12180,12180,12080,703
20230630,114600,824738730,12180,12190,12190,12180,41
20230630,114500,824239340,12220,12180,12220,12170,174
20230630,114400,822116090,12250,12200,12250,12190,208
20230630,114300,819575550,12250,12170,12250,12170,125
20230630,114200,818048940,12220,12220,12220,12220,0
20230630,114100,818048940,12220,12160,12220,12160,66
20230630,114000,817243020,12280,12250,12300,12110,2015
20230630,113900,792512920,12250,12140,12290,12140,3255
20230630,113800,752763250,12140,12070,12140,12070,951
20230630,113700,741249310,12080,12070,12080,12060,61
20230630,113600,740513030,12060,12060,12060,12060,24
20230630,113500,740223590,12060,12060,12060,12060,69
20230630,113400,739391450,12060,12050,12060,12050,82
20230630,113300,738402830,12050,12060,12060,12050,90
20230630,113200,737317930,12050,12050,12050,12050,115
20230630,113100,735932180,12050,12060,12060,12050,134
20230630,113000,734317040,12060,12050,12060,12050,202
20230630,112900,731882420,12050,12050,12050,12050,50
20230630,112800,731279920,12050,12060,12060,12050,44
20230630,112700,730749320,12060,12060,12060,12060,40
20230630,112600,730266920,12060,12070,12070,12060,14
20230630,112500,730098070,12070,12070,12070,12070,56
20230630,112400,729422150,12080,12080,12080,12080,10
20230630,112300,729301350,12080,12090,12090,12080,86
20230630,112200,728262420,12100,12100,12100,12100,40
20230630,112100,727778420,12100,12100,12100,12100,2
20230630,112000,727754220,12060,12090,12090,12060,2531
20230630,111900,697229530,12100,12100,12100,12100,71
20230630,111800,696370430,12100,12100,12100,12100,32
20230630,111700,695983230,12100,12090,12100,12090,12
20230630,111600,695838130,12090,12090,12090,12050,218
20230630,111500,693206590,12090,12090,12090,12090,1
20230630,111400,693194500,12080,12080,12080,12080,8
20230630,111300,693097860,12080,12080,12080,12080,1
20230630,111200,693085780,12050,12090,12090,12050,404
20230630,111100,688215350,12090,12100,12100,12090,107
20230630,111000,686921580,12100,12090,12100,12090,140
20230630,110900,685228970,12090,12080,12090,12080,151
20230630,110800,683404680,12080,12070,12080,12070,490
20230630,110700,677486560,12070,12070,12070,12070,0
20230630,110600,677486560,12070,12050,12070,12050,71
20230630,110500,676630990,12070,12070,12070,12070,60
20230630,110400,675906790,12070,12070,12070,12070,1
20230630,110300,675894720,12070,12070,12070,12070,0
20230630,110200,675894720,12070,12060,12070,12060,100
20230630,110100,674688600,12060,12060,12060,12060,140
20230630,110000,673000200,12060,12050,12060,12050,32
20230630,105900,672614530,12030,12030,12030,12030,10
20230630,105800,672494230,12050,12060,12060,12050,85
20230630,105700,671469210,12060,12060,12060,12060,1
20230630,105600,671457150,12050,12050,12050,12050,30
20230630,105500,671095650,12050,12040,12050,12040,28
20230630,105400,670758380,12050,12050,12050,12050,11
20230630,105300,670625830,12060,12030,12060,12030,30
20230630,105200,670264900,12040,12060,12060,12040,250
20230630,105100,667251060,12070,12070,12070,12060,92
20230630,105000,666141120,12070,12070,12070,12070,41
20230630,104900,665646250,12060,12070,12070,12060,13
20230630,104800,665489460,12060,12060,12070,12060,188
20230630,104700,663221760,12060,12030,12060,12030,83
20230630,104600,662222070,12020,12030,12030,12020,119
20230630,104500,660791280,12060,12060,12060,12060,0
20230630,104400,660791280,12060,12020,12060,12020,41
20230630,104300,660298420,12060,12070,12070,12020,113
20230630,104200,658939070,12030,12040,12040,12030,66
20230630,104100,658144980,12050,12060,12060,12050,51
20230630,104000,657530030,12060,12060,12070,12030,102
20230630,103900,656302830,12070,12070,12070,12070,41
20230630,103800,655807960,12080,12030,12080,12030,41
20230630,103700,655314680,12030,12030,12030,12030,48
20230630,103600,654737240,12080,12080,12080,12080,40
20230630,103500,654254040,12090,12090,12090,12090,105
20230630,103400,652984590,12060,12080,12090,12060,2872
20230630,103300,618288420,12080,12060,12080,12060,1163
20230630,103200,604254440,12060,12060,12060,12050,91
20230630,103100,603157030,12060,12060,12060,12060,20
20230630,103000,602915830,12060,12060,12060,12060,109
20230630,102900,601601290,12060,12050,12060,12050,302
20230630,102800,597962070,12050,12050,12050,12050,6
20230630,102700,597889770,12060,12050,12060,12050,386
20230630,102600,593238390,12020,12020,12020,12020,6
20230630,102500,593166270,12050,12050,12050,12010,115
20230630,102400,591785040,12050,12060,12060,12010,142
20230630,102300,590075850,12060,12060,12060,12060,61
20230630,102200,589340190,12060,12040,12060,12040,568
20230630,102100,582496150,12040,12040,12040,12040,60
20230630,102000,581773750,12040,12020,12040,12020,10
20230630,101900,581653520,12020,11980,12020,11980,115
20230630,101800,580275740,11960,12000,12000,11960,63
20230630,101700,579522000,11990,11990,12040,11990,87
20230630,101600,578478320,12000,11990,12040,11990,254
20230630,101500,575432120,12020,12050,12050,12020,96
20230630,101400,574276850,12050,12050,12050,12050,22
20230630,101300,574011750,12050,12040,12050,12040,148
20230630,101200,572229350,12050,12030,12050,12030,527
20230630,101100,565879030,12030,12000,12030,12000,206
20230630,101000,563404620,12000,12000,12000,12000,876
20230630,100900,552892620,12000,12020,12020,12000,653
20230630,100800,545055330,12030,12030,12030,12030,100
20230630,100700,543852330,12040,12050,12050,12040,44
20230630,100600,543322530,12050,12040,12050,12040,367
20230630,100500,538903790,12040,12030,12040,12030,46
20230630,100400,538350250,12040,12050,12060,12020,378
20230630,100300,533795780,12050,11990,12050,11990,1739
20230630,100200,512908070,11980,11940,11980,11940,2048
20230630,100100,488428050,11890,11900,11900,11880,675
20230630,100000,480399940,11880,11890,11920,11880,176
20230630,095900,478306440,11940,11940,11940,11940,53
20230630,095800,477673620,11940,11950,11950,11870,307
20230630,095700,474018400,11950,11950,11950,11870,99
20230630,095600,472841250,11950,11950,11950,11870,78
20230630,095500,471912370,11940,11940,11940,11930,307
20230630,095400,468247190,11940,11930,11940,11920,91
20230630,095300,467161710,11930,11930,11930,11930,129
20230630,095200,465622740,11930,11930,11930,11930,60
20230630,095100,464906940,11930,11930,11930,11900,28
20230630,095000,464572990,11930,11920,11930,11870,116
20230630,094900,463189490,11920,11860,11920,11860,130
20230630,094800,461642430,11910,11880,11910,11860,77
20230630,094700,460728280,11900,11850,11910,11850,162
20230630,094600,458806750,11860,11900,11900,11860,856
20230630,094500,448645710,11880,11930,11950,11880,798
20230630,094400,439141250,11940,11950,11970,11920,51
20230630,094300,438532160,11990,11900,11990,11900,346
20230630,094200,434397040,11900,11860,11930,11860,62
20230630,094100,433660030,11850,11800,11850,11800,2029
20230630,094000,409683510,11780,11800,11800,11780,458
20230630,093900,404284680,11830,11830,11830,11830,1
20230630,093800,404272850,11830,11790,11830,11790,92
20230630,093700,403184730,11830,11780,11830,11780,58
20230630,093600,402501290,11780,11770,11780,11750,53
20230630,093500,401877940,11780,11810,11810,11780,49
20230630,093400,401299770,11820,11830,11830,11790,88
20230630,093300,400260200,11830,11830,11830,11790,52
20230630,093200,399646640,11790,11800,11850,11780,167
20230630,093100,397675660,11800,11780,11800,11780,25
20230630,093000,397381070,11780,11780,11780,11780,81
20230630,092900,396426890,11740,11770,11780,11740,467
20230630,092800,390939620,11710,11760,11780,11710,180
20230630,092700,388824890,11750,11740,11750,11670,773
20230630,092600,379766590,11750,11700,11760,11680,1633
20230630,092500,360657180,11700,11730,11730,11700,1964
20230630,092400,337670890,11730,11820,11820,11720,1269
20230630,092300,322755090,11800,11860,11860,11800,2535
20230630,092200,292818900,11850,11860,11860,11830,80
20230630,092100,291871420,11860,11890,11980,11850,817
20230630,092000,282177530,11880,11940,11980,11880,110
20230630,091900,280868150,11950,11880,11950,11870,202
20230630,091800,278467940,11860,11860,11860,11800,2638
20230630,091700,247233870,11850,11920,11920,11850,4846
20230630,091600,189663000,11920,11970,11970,11920,343
20230630,091500,185572340,11980,11980,11980,11970,32
20230630,091400,185189050,12000,12010,12010,11900,2062
20230630,091300,160611830,11950,12020,12040,11950,967
20230630,091200,149028060,12030,12050,12050,12000,841
20230630,091100,138917560,12030,12050,12060,12030,145
20230630,091000,137172940,12060,12060,12070,12060,26
20230630,090900,136859180,12070,12070,12070,12070,6
20230630,090800,136786760,12070,12050,12070,12050,172
20230630,090700,134713200,12070,12060,12070,12000,694
20230630,090600,126375720,12060,12050,12060,12020,817
20230630,090500,116530070,12060,12010,12060,12010,1370
20230630,090400,100030000,12010,12000,12080,12000,157
20230630,090300,98135550,11990,12000,12070,11990,2040
20230630,090200,73659370,11990,11940,12080,11940,426
20230630,090100,68544110,11940,11980,11980,11940,1170
20230630,090000,54562260,11990,12080,12080,11990,4410