KissMeData/453340/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205500,1003100250,12760,12760,12760,12760,739
20230630,205400,1003100250,12760,12760,12760,12760,0
20230630,205300,1003100250,12760,12760,12760,12760,0
20230630,205200,1003100250,12760,12760,12760,12760,0
20230630,205100,1003100250,12760,12760,12760,12760,0
20230630,205000,1003100250,12760,12760,12760,12760,0
20230630,204900,1003100250,12760,12760,12760,12760,0
20230630,204800,1003100250,12760,12760,12760,12760,0
20230630,204700,1003100250,12760,12760,12760,12760,0
20230630,204600,1003100250,12760,12760,12760,12760,0
20230630,204500,1003100250,12760,12760,12760,12760,0
20230630,204400,1003100250,12760,12760,12760,12760,0
20230630,204300,1003100250,12760,12760,12760,12760,0
20230630,204200,1003100250,12760,12760,12760,12760,0
20230630,204100,1003100250,12760,12760,12760,12760,0
20230630,204000,1003100250,12760,12760,12760,12760,0
20230630,203900,1003100250,12760,12760,12760,12760,0
20230630,203800,1003100250,12760,12760,12760,12760,0
20230630,203700,1003100250,12760,12760,12760,12760,0
20230630,203600,1003100250,12760,12760,12760,12760,0
20230630,203500,1003100250,12760,12760,12760,12760,0
20230630,203400,1003100250,12760,12760,12760,12760,0
20230630,203300,1003100250,12760,12760,12760,12760,0
20230630,203200,1003100250,12760,12760,12760,12760,0
20230630,203100,1003100250,12760,12760,12760,12760,0
20230630,203000,1003100250,12760,12760,12760,12760,0
20230630,202900,1003100250,12760,12760,12760,12760,0
20230630,202800,1003100250,12760,12760,12760,12760,0
20230630,202700,1003100250,12760,12760,12760,12760,0
20230630,202600,1003100250,12760,12760,12760,12760,0
20230630,202500,1003100250,12760,12760,12760,12760,739
20230630,202400,1003100250,12760,12760,12760,12760,0
20230630,202300,1003100250,12760,12760,12760,12760,0
20230630,202200,1003100250,12760,12760,12760,12760,0
20230630,202100,1003100250,12760,12760,12760,12760,0
20230630,202000,1003100250,12760,12760,12760,12760,0
20230630,201900,1003100250,12760,12760,12760,12760,0
20230630,201800,1003100250,12760,12760,12760,12760,0
20230630,201700,1003100250,12760,12760,12760,12760,0
20230630,201600,1003100250,12760,12760,12760,12760,0
20230630,201500,1003100250,12760,12760,12760,12760,0
20230630,201400,1003100250,12760,12760,12760,12760,0
20230630,201300,1003100250,12760,12760,12760,12760,0
20230630,201200,1003100250,12760,12760,12760,12760,0
20230630,201100,1003100250,12760,12760,12760,12760,0
20230630,201000,1003100250,12760,12760,12760,12760,0
20230630,200900,1003100250,12760,12760,12760,12760,0
20230630,200800,1003100250,12760,12760,12760,12760,0
20230630,200700,1003100250,12760,12760,12760,12760,0
20230630,200600,1003100250,12760,12760,12760,12760,0
20230630,200500,1003100250,12760,12760,12760,12760,0
20230630,200400,1003100250,12760,12760,12760,12760,0
20230630,200300,1003100250,12760,12760,12760,12760,0
20230630,200200,1003100250,12760,12760,12760,12760,0
20230630,200100,1003100250,12760,12760,12760,12760,0
20230630,200000,1003100250,12760,12760,12760,12760,0
20230630,195900,1003100250,12760,12760,12760,12760,0
20230630,195800,1003100250,12760,12760,12760,12760,0
20230630,195700,1003100250,12760,12760,12760,12760,0
20230630,195600,1003100250,12760,12760,12760,12760,0
20230630,195500,1003100250,12760,12760,12760,12760,739
20230630,195400,1003100250,12760,12760,12760,12760,0
20230630,195300,1003100250,12760,12760,12760,12760,0
20230630,195200,1003100250,12760,12760,12760,12760,0
20230630,195100,1003100250,12760,12760,12760,12760,0
20230630,195000,1003100250,12760,12760,12760,12760,0
20230630,194900,1003100250,12760,12760,12760,12760,0
20230630,194800,1003100250,12760,12760,12760,12760,0
20230630,194700,1003100250,12760,12760,12760,12760,0
20230630,194600,1003100250,12760,12760,12760,12760,0
20230630,194500,1003100250,12760,12760,12760,12760,0
20230630,194400,1003100250,12760,12760,12760,12760,0
20230630,194300,1003100250,12760,12760,12760,12760,0
20230630,194200,1003100250,12760,12760,12760,12760,0
20230630,194100,1003100250,12760,12760,12760,12760,0
20230630,194000,1003100250,12760,12760,12760,12760,0
20230630,193900,1003100250,12760,12760,12760,12760,0
20230630,193800,1003100250,12760,12760,12760,12760,0
20230630,193700,1003100250,12760,12760,12760,12760,0
20230630,193600,1003100250,12760,12760,12760,12760,0
20230630,193500,1003100250,12760,12760,12760,12760,0
20230630,193400,1003100250,12760,12760,12760,12760,0
20230630,193300,1003100250,12760,12760,12760,12760,0
20230630,193200,1003100250,12760,12760,12760,12760,0
20230630,193100,1003100250,12760,12760,12760,12760,0
20230630,193000,1003100250,12760,12760,12760,12760,0
20230630,192900,1003100250,12760,12760,12760,12760,0
20230630,192800,1003100250,12760,12760,12760,12760,0
20230630,192700,1003100250,12760,12760,12760,12760,0
20230630,192600,1003100250,12760,12760,12760,12760,0
20230630,192500,1003100250,12760,12760,12760,12760,739
20230630,192400,1003100250,12760,12760,12760,12760,0
20230630,192300,1003100250,12760,12760,12760,12760,0
20230630,192200,1003100250,12760,12760,12760,12760,0
20230630,192100,1003100250,12760,12760,12760,12760,0
20230630,192000,1003100250,12760,12760,12760,12760,0
20230630,191900,1003100250,12760,12760,12760,12760,0
20230630,191800,1003100250,12760,12760,12760,12760,0
20230630,191700,1003100250,12760,12760,12760,12760,0
20230630,191600,1003100250,12760,12760,12760,12760,0
20230630,191500,1003100250,12760,12760,12760,12760,0
20230630,191400,1003100250,12760,12760,12760,12760,0
20230630,191300,1003100250,12760,12760,12760,12760,0
20230630,191200,1003100250,12760,12760,12760,12760,0
20230630,191100,1003100250,12760,12760,12760,12760,0
20230630,191000,1003100250,12760,12760,12760,12760,0
20230630,190900,1003100250,12760,12760,12760,12760,0
20230630,190800,1003100250,12760,12760,12760,12760,0
20230630,190700,1003100250,12760,12760,12760,12760,0
20230630,190600,1003100250,12760,12760,12760,12760,0
20230630,190500,1003100250,12760,12760,12760,12760,0
20230630,190400,1003100250,12760,12760,12760,12760,0
20230630,190300,1003100250,12760,12760,12760,12760,0
20230630,190200,1003100250,12760,12760,12760,12760,0
20230630,190100,1003100250,12760,12760,12760,12760,0
20230630,190000,1003100250,12760,12760,12760,12760,0
20230630,185900,1003100250,12760,12760,12760,12760,0
20230630,185800,1003100250,12760,12760,12760,12760,0
20230630,185700,1003100250,12760,12760,12760,12760,0
20230630,185600,1003100250,12760,12760,12760,12760,0
20230630,185500,1003100250,12760,12760,12760,12760,739
20230630,185400,1003100250,12760,12760,12760,12760,0
20230630,185300,1003100250,12760,12760,12760,12760,0
20230630,185200,1003100250,12760,12760,12760,12760,0
20230630,185100,1003100250,12760,12760,12760,12760,0
20230630,185000,1003100250,12760,12760,12760,12760,0
20230630,184900,1003100250,12760,12760,12760,12760,0
20230630,184800,1003100250,12760,12760,12760,12760,0
20230630,184700,1003100250,12760,12760,12760,12760,0
20230630,184600,1003100250,12760,12760,12760,12760,0
20230630,184500,1003100250,12760,12760,12760,12760,0
20230630,184400,1003100250,12760,12760,12760,12760,0
20230630,184300,1003100250,12760,12760,12760,12760,0
20230630,184200,1003100250,12760,12760,12760,12760,0
20230630,184100,1003100250,12760,12760,12760,12760,0
20230630,184000,1003100250,12760,12760,12760,12760,0
20230630,183900,1003100250,12760,12760,12760,12760,0
20230630,183800,1003100250,12760,12760,12760,12760,0
20230630,183700,1003100250,12760,12760,12760,12760,0
20230630,183600,1003100250,12760,12760,12760,12760,0
20230630,183500,1003100250,12760,12760,12760,12760,0
20230630,183400,1003100250,12760,12760,12760,12760,0
20230630,183300,1003100250,12760,12760,12760,12760,0
20230630,183200,1003100250,12760,12760,12760,12760,0
20230630,183100,1003100250,12760,12760,12760,12760,0
20230630,183000,1003100250,12760,12760,12760,12760,0
20230630,182900,1003100250,12760,12760,12760,12760,0
20230630,182800,1003100250,12760,12760,12760,12760,0
20230630,182700,1003100250,12760,12760,12760,12760,0
20230630,182600,1003100250,12760,12760,12760,12760,0
20230630,182500,1003100250,12760,12760,12760,12760,739
20230630,182400,1003100250,12760,12760,12760,12760,0
20230630,182300,1003100250,12760,12760,12760,12760,0
20230630,182200,1003100250,12760,12760,12760,12760,0
20230630,182100,1003100250,12760,12760,12760,12760,0
20230630,182000,1003100250,12760,12760,12760,12760,0
20230630,181900,1003100250,12760,12760,12760,12760,0
20230630,181800,1003100250,12760,12760,12760,12760,0
20230630,181700,1003100250,12760,12760,12760,12760,0
20230630,181600,1003100250,12760,12760,12760,12760,0
20230630,181500,1003100250,12760,12760,12760,12760,0
20230630,181400,1003100250,12760,12760,12760,12760,0
20230630,181300,1003100250,12760,12760,12760,12760,0
20230630,181200,1003100250,12760,12760,12760,12760,0
20230630,181100,1003100250,12760,12760,12760,12760,0
20230630,181000,1003100250,12760,12760,12760,12760,0
20230630,180900,1003100250,12760,12760,12760,12760,0
20230630,180800,1003100250,12760,12760,12760,12760,0
20230630,180700,1003100250,12760,12760,12760,12760,0
20230630,180600,1003100250,12760,12760,12760,12760,0
20230630,180500,1003100250,12760,12760,12760,12760,0
20230630,180400,1003100250,12760,12760,12760,12760,0
20230630,180300,1003100250,12760,12760,12760,12760,0
20230630,180200,1003100250,12760,12760,12760,12760,0
20230630,180100,1003100250,12760,12760,12760,12760,0
20230630,180000,1003100250,12760,12760,12760,12760,0
20230630,175900,1003100250,12760,12760,12760,12760,0
20230630,175800,1003100250,12760,12760,12760,12760,0
20230630,175700,1003100250,12760,12760,12760,12760,0
20230630,175600,1003100250,12760,12760,12760,12760,0
20230630,175500,1003100250,12760,12760,12760,12760,739
20230630,175400,1003100250,12760,12760,12760,12760,0
20230630,175300,1003100250,12760,12760,12760,12760,0
20230630,175200,1003100250,12760,12760,12760,12760,0
20230630,175100,1003100250,12760,12760,12760,12760,0
20230630,175000,1003100250,12760,12760,12760,12760,0
20230630,174900,1003100250,12760,12760,12760,12760,0
20230630,174800,1003100250,12760,12760,12760,12760,0
20230630,174700,1003100250,12760,12760,12760,12760,0
20230630,174600,1003100250,12760,12760,12760,12760,0
20230630,174500,1003100250,12760,12760,12760,12760,0
20230630,174400,1003100250,12760,12760,12760,12760,0
20230630,174300,1003100250,12760,12760,12760,12760,0
20230630,174200,1003100250,12760,12760,12760,12760,0
20230630,174100,1003100250,12760,12760,12760,12760,0
20230630,174000,1003100250,12760,12760,12760,12760,0
20230630,173900,1003100250,12760,12760,12760,12760,0
20230630,173800,1003100250,12760,12760,12760,12760,0
20230630,173700,1003100250,12760,12760,12760,12760,0
20230630,173600,1003100250,12760,12760,12760,12760,0
20230630,173500,1003100250,12760,12760,12760,12760,0
20230630,173400,1003100250,12760,12760,12760,12760,0
20230630,173300,1003100250,12760,12760,12760,12760,0
20230630,173200,1003100250,12760,12760,12760,12760,0
20230630,173100,1003100250,12760,12760,12760,12760,0
20230630,173000,1003100250,12760,12760,12760,12760,0
20230630,172900,1003100250,12760,12760,12760,12760,0
20230630,172800,1003100250,12760,12760,12760,12760,0
20230630,172700,1003100250,12760,12760,12760,12760,0
20230630,172600,1003100250,12760,12760,12760,12760,0
20230630,172500,1003100250,12760,12760,12760,12760,739
20230630,172400,1003100250,12760,12760,12760,12760,0
20230630,172300,1003100250,12760,12760,12760,12760,0
20230630,172200,1003100250,12760,12760,12760,12760,0
20230630,172100,1003100250,12760,12760,12760,12760,0
20230630,172000,1003100250,12760,12760,12760,12760,0
20230630,171900,1003100250,12760,12760,12760,12760,0
20230630,171800,1003100250,12760,12760,12760,12760,0
20230630,171700,1003100250,12760,12760,12760,12760,0
20230630,171600,1003100250,12760,12760,12760,12760,0
20230630,171500,1003100250,12760,12760,12760,12760,0
20230630,171400,1003100250,12760,12760,12760,12760,0
20230630,171300,1003100250,12760,12760,12760,12760,0
20230630,171200,1003100250,12760,12760,12760,12760,0
20230630,171100,1003100250,12760,12760,12760,12760,0
20230630,171000,1003100250,12760,12760,12760,12760,0
20230630,170900,1003100250,12760,12760,12760,12760,0
20230630,170800,1003100250,12760,12760,12760,12760,0
20230630,170700,1003100250,12760,12760,12760,12760,0
20230630,170600,1003100250,12760,12760,12760,12760,0
20230630,170500,1003100250,12760,12760,12760,12760,0
20230630,170400,1003100250,12760,12760,12760,12760,0
20230630,170300,1003100250,12760,12760,12760,12760,0
20230630,170200,1003100250,12760,12760,12760,12760,0
20230630,170100,1003100250,12760,12760,12760,12760,0
20230630,170000,1003100250,12760,12760,12760,12760,0
20230630,165900,1003100250,12760,12760,12760,12760,0
20230630,165800,1003100250,12760,12760,12760,12760,0
20230630,165700,1003100250,12760,12760,12760,12760,0
20230630,165600,1003100250,12760,12760,12760,12760,0
20230630,165500,1003100250,12760,12760,12760,12760,739
20230630,165400,1003100250,12760,12760,12760,12760,0
20230630,165300,1003100250,12760,12760,12760,12760,0
20230630,165200,1003100250,12760,12760,12760,12760,0
20230630,165100,1003100250,12760,12760,12760,12760,0
20230630,165000,1003100250,12760,12760,12760,12760,0
20230630,164900,1003100250,12760,12760,12760,12760,0
20230630,164800,1003100250,12760,12760,12760,12760,0
20230630,164700,1003100250,12760,12760,12760,12760,0
20230630,164600,1003100250,12760,12760,12760,12760,0
20230630,164500,1003100250,12760,12760,12760,12760,0
20230630,164400,1003100250,12760,12760,12760,12760,0
20230630,164300,1003100250,12760,12760,12760,12760,0
20230630,164200,1003100250,12760,12760,12760,12760,0
20230630,164100,1003100250,12760,12760,12760,12760,0
20230630,164000,1003100250,12760,12760,12760,12760,0
20230630,163900,1003100250,12760,12760,12760,12760,0
20230630,163800,1003100250,12760,12760,12760,12760,0
20230630,163700,1003100250,12760,12760,12760,12760,0
20230630,163600,1003100250,12760,12760,12760,12760,0
20230630,163500,1003100250,12760,12760,12760,12760,0
20230630,163400,1003100250,12760,12760,12760,12760,0
20230630,163300,1003100250,12760,12760,12760,12760,0
20230630,163200,1003100250,12760,12760,12760,12760,0
20230630,163100,1003100250,12760,12760,12760,12760,0
20230630,163000,1003100250,12760,12760,12760,12760,0
20230630,162900,1003100250,12760,12760,12760,12760,0
20230630,162800,1003100250,12760,12760,12760,12760,0
20230630,162700,1003100250,12760,12760,12760,12760,0
20230630,162600,1003100250,12760,12760,12760,12760,0
20230630,162500,1003100250,12760,12760,12760,12760,739
20230630,162400,1003100250,12760,12760,12760,12760,0
20230630,162300,1003100250,12760,12760,12760,12760,0
20230630,162200,1003100250,12760,12760,12760,12760,0
20230630,162100,1003100250,12760,12760,12760,12760,0
20230630,162000,1003100250,12760,12760,12760,12760,0
20230630,161900,1003100250,12760,12760,12760,12760,0
20230630,161800,1003100250,12760,12760,12760,12760,0
20230630,161700,1003100250,12760,12760,12760,12760,0
20230630,161600,1003100250,12760,12760,12760,12760,0
20230630,161500,1003100250,12760,12760,12760,12760,0
20230630,161400,1003100250,12760,12760,12760,12760,0
20230630,161300,1003100250,12760,12760,12760,12760,0
20230630,161200,1003100250,12760,12760,12760,12760,0
20230630,161100,1003100250,12760,12760,12760,12760,0
20230630,161000,1003100250,12760,12760,12760,12760,0
20230630,160900,1003100250,12760,12760,12760,12760,0
20230630,160800,1003100250,12760,12760,12760,12760,0
20230630,160700,1003100250,12760,12760,12760,12760,0
20230630,160600,1003100250,12760,12760,12760,12760,0
20230630,160500,1003100250,12760,12760,12760,12760,0
20230630,160400,1003100250,12760,12760,12760,12760,0
20230630,160300,1003100250,12760,12760,12760,12760,0
20230630,160200,1003100250,12760,12760,12760,12760,0
20230630,160100,1003100250,12760,12760,12760,12760,0
20230630,160000,1003100250,12760,12760,12760,12760,0
20230630,155900,1003100250,12760,12760,12760,12760,0
20230630,155800,1003100250,12760,12760,12760,12760,0
20230630,155700,1003100250,12760,12760,12760,12760,0
20230630,155600,1003100250,12760,12760,12760,12760,0
20230630,155500,1003100250,12760,12760,12760,12760,739
20230630,155400,1003100250,12760,12760,12760,12760,0
20230630,155300,1003100250,12760,12760,12760,12760,0
20230630,155200,1003100250,12760,12760,12760,12760,0
20230630,155100,1003100250,12760,12760,12760,12760,0
20230630,155000,1003100250,12760,12760,12760,12760,0
20230630,154900,1003100250,12760,12760,12760,12760,0
20230630,154800,1003100250,12760,12760,12760,12760,0
20230630,154700,1003100250,12760,12760,12760,12760,0
20230630,154600,1003100250,12760,12760,12760,12760,0
20230630,154500,1003100250,12760,12760,12760,12760,0
20230630,154400,1003100250,12760,12760,12760,12760,0
20230630,154300,1003100250,12760,12760,12760,12760,0
20230630,154200,1003100250,12760,12760,12760,12760,0
20230630,154100,1003100250,12760,12760,12760,12760,0
20230630,154000,1003100250,12760,12760,12760,12760,0
20230630,153900,1003100250,12760,12760,12760,12760,0
20230630,153800,1003100250,12760,12760,12760,12760,0
20230630,153700,1003100250,12760,12760,12760,12760,0
20230630,153600,1003100250,12760,12760,12760,12760,0
20230630,153500,1003100250,12760,12760,12760,12760,0
20230630,153400,1003100250,12760,12760,12760,12760,0
20230630,153300,1003100250,12760,12760,12760,12760,0
20230630,153200,1003100250,12760,12760,12760,12760,0
20230630,153100,1003100250,12760,12760,12760,12760,0
20230630,153000,1003100250,12760,12760,12760,12760,739
20230630,152900,993670610,12840,12840,12840,12840,0
20230630,152800,993670610,12840,12840,12840,12840,0
20230630,152700,993670610,12840,12840,12840,12840,0
20230630,152600,993670610,12840,12840,12840,12840,0
20230630,152500,993670610,12840,12840,12840,12840,0
20230630,152400,993670610,12840,12840,12840,12840,0
20230630,152300,993670610,12840,12840,12840,12840,0
20230630,152200,993670610,12840,12840,12840,12840,0
20230630,152100,993670610,12840,12840,12840,12840,0
20230630,152000,993670610,12840,12840,12840,12840,0
20230630,151900,993670610,12840,12800,12840,12780,78
20230630,151800,992672300,12780,12780,12800,12780,109
20230630,151700,991278480,12800,12790,12800,12780,99
20230630,151600,990012390,12800,12790,12800,12790,53
20230630,151500,989334260,12800,12790,12800,12790,55
20230630,151400,988630470,12790,12790,12790,12790,68
20230630,151300,987760750,12790,12790,12790,12780,46
20230630,151200,987172610,12770,12770,12780,12770,33
20230630,151100,986750910,12780,12800,12800,12780,59
20230630,151000,985996650,12800,12790,12800,12780,54
20230630,150900,985305970,12790,12790,12800,12770,57
20230630,150800,984576680,12790,12800,12810,12790,82
20230630,150700,983527590,12790,12790,12790,12790,20
20230630,150600,983271790,12800,12770,12800,12750,76
20230630,150500,982301330,12790,12800,12820,12790,32
20230630,150400,981891280,12820,12830,12830,12820,140
20230630,150300,980096030,12830,12840,12840,12830,46
20230630,150200,979505400,12830,12850,12850,12820,660
20230630,150100,971033360,12840,12830,12850,12820,1586
20230630,150000,950660950,12830,12820,12830,12820,577
20230630,145900,943263800,12820,12810,12830,12810,374
20230630,145800,938469500,12810,12820,12830,12800,1131
20230630,145700,923972920,12820,12800,12830,12800,381
20230630,145600,919089160,12810,12810,12810,12800,72
20230630,145500,918167040,12810,12810,12810,12800,184
20230630,145400,915811060,12810,12780,12810,12780,104
20230630,145300,914479950,12780,12750,12780,12750,179
20230630,145200,912194550,12760,12740,12760,12740,244
20230630,145100,909082670,12750,12740,12750,12740,193
20230630,145000,906623590,12740,12750,12750,12740,1076
20230630,144900,892914590,12750,12750,12750,12750,167
20230630,144800,890785340,12750,12760,12760,12750,82
20230630,144700,889739650,12750,12760,12760,12750,64
20230630,144600,888923300,12750,12750,12750,12750,75
20230630,144500,887967050,12760,12750,12760,12750,164
20230630,144400,885875810,12760,12750,12760,12750,443
20230630,144300,880227330,12760,12760,12760,12750,193
20230630,144200,877765850,12750,12760,12760,12750,88
20230630,144100,876643020,12760,12770,12770,12760,56
20230630,144000,875928210,12760,12770,12770,12760,46
20230630,143900,875340990,12760,12770,12770,12760,112
20230630,143800,873911510,12760,12760,12760,12760,31
20230630,143700,873515950,12760,12760,12770,12760,64
20230630,143600,872699090,12770,12760,12770,12760,388
20230630,143500,867748010,12770,12770,12770,12760,115
20230630,143400,866279660,12770,12760,12770,12760,31
20230630,143300,865883990,12760,12760,12780,12760,424
20230630,143200,860469530,12770,12760,12770,12760,151
20230630,143100,858542070,12770,12770,12770,12760,64
20230630,143000,857725030,12760,12760,12770,12760,53
20230630,142900,857048720,12770,12760,12770,12760,200
20230630,142800,854496620,12770,12760,12770,12760,55
20230630,142700,853794590,12760,12750,12760,12750,27
20230630,142600,853450300,12750,12760,12760,12750,122
20230630,142500,851893610,12760,12760,12770,12760,63
20230630,142400,851089620,12760,12760,12770,12760,79
20230630,142300,850081370,12760,12760,12770,12760,108
20230630,142200,848703100,12760,12770,12770,12760,145
20230630,142100,846852660,12760,12770,12770,12760,895
20230630,142000,835423750,12770,12770,12780,12770,55
20230630,141900,834721040,12770,12770,12780,12770,79
20230630,141800,833711910,12780,12770,12780,12760,799
20230630,141700,823501690,12770,12760,12780,12760,90
20230630,141600,822352670,12760,12760,12790,12760,43
20230630,141500,821803210,12780,12780,12790,12760,65
20230630,141400,820972600,12760,12760,12770,12760,48
20230630,141300,820359750,12760,12770,12780,12760,79
20230630,141200,819351050,12780,12770,12780,12770,36
20230630,141100,818891120,12770,12780,12780,12760,98
20230630,141000,817639770,12770,12760,12770,12760,170
20230630,140900,815469520,12770,12770,12780,12760,61
20230630,140800,814690590,12770,12780,12790,12770,48
20230630,140700,814077010,12780,12770,12780,12770,58
20230630,140600,813335790,12770,12770,12780,12770,79
20230630,140500,812326780,12770,12760,12790,12760,90
20230630,140400,811176900,12780,12760,12780,12760,21
20230630,140300,810908620,12760,12760,12790,12760,224
20230630,140200,808046080,12760,12750,12770,12750,122
20230630,140100,806489240,12750,12750,12760,12750,50
20230630,140000,805851490,12750,12760,12760,12750,95
20230630,135900,804639960,12750,12750,12760,12750,57
20230630,135800,803913010,12750,12750,12750,12750,25
20230630,135700,803594260,12750,12750,12750,12750,84
20230630,135600,802523260,12750,12750,12750,12750,20
20230630,135500,802268260,12750,12760,12760,12750,13
20230630,135400,802102470,12760,12760,12760,12760,20
20230630,135300,801847270,12760,12760,12760,12760,124
20230630,135200,800265030,12760,12760,12760,12760,81
20230630,135100,799231470,12760,12760,12760,12760,19
20230630,135000,798989030,12760,12750,12760,12750,197
20230630,134900,796476070,12750,12750,12750,12750,42
20230630,134800,795940570,12750,12750,12750,12750,20
20230630,134700,795685570,12750,12750,12750,12750,63
20230630,134600,794882320,12750,12750,12750,12750,31
20230630,134500,794487070,12750,12750,12750,12750,20
20230630,134400,794232070,12750,12750,12750,12750,63
20230630,134300,793428820,12750,12750,12750,12750,151
20230630,134200,791503570,12740,12750,12750,12740,1172
20230630,134100,776571600,12750,12750,12750,12750,140
20230630,134000,774786600,12760,12760,12760,12760,378
20230630,133900,769963320,12760,12760,12760,12760,20
20230630,133800,769708120,12760,12760,12760,12760,20
20230630,133700,769452920,12760,12760,12760,12760,75
20230630,133600,768495920,12760,12760,12760,12760,20
20230630,133500,768240720,12760,12760,12760,12760,20
20230630,133400,767985520,12760,12770,12770,12760,157
20230630,133300,765980830,12770,12770,12770,12770,31
20230630,133200,765584960,12770,12760,12770,12760,32
20230630,133100,765176520,12760,12760,12770,12760,63
20230630,133000,764372630,12770,12770,12780,12770,65
20230630,132900,763542560,12760,12760,12760,12760,13
20230630,132800,763376680,12760,12780,12790,12760,109
20230630,132700,761984790,12780,12790,12790,12780,31
20230630,132600,761588600,12780,12780,12780,12780,48
20230630,132500,760975160,12790,12760,12790,12760,78
20230630,132400,759979550,12760,12770,12780,12760,145
20230630,132300,758127970,12770,12760,12770,12760,33
20230630,132200,757706770,12770,12770,12780,12770,27
20230630,132100,757361960,12770,12760,12770,12760,65
20230630,132000,756532540,12770,12780,12780,12760,38
20230630,131900,756047310,12770,12770,12770,12770,1
20230630,131800,756034540,12760,12780,12780,12760,93
20230630,131700,754846920,12780,12780,12790,12780,41
20230630,131600,754322930,12760,12760,12770,12750,149
20230630,131500,752421620,12750,12760,12760,12750,47
20230630,131400,751822320,12790,12790,12790,12790,0
20230630,131300,751822320,12790,12760,12790,12760,13
20230630,131200,751656370,12750,12790,12790,12750,68
20230630,131100,750788730,12790,12790,12790,12790,4
20230630,131000,750737570,12790,12750,12790,12750,85
20230630,130900,749652950,12750,12780,12780,12750,55
20230630,130800,748951490,12790,12790,12790,12790,6
20230630,130700,748874750,12760,12760,12760,12750,74
20230630,130600,747930820,12750,12750,12750,12750,1869
20230630,130500,724101070,12750,12740,12750,12740,18
20230630,130400,723871720,12750,12750,12750,12750,5
20230630,130300,723807970,12750,12750,12750,12740,20
20230630,130200,723553110,12750,12740,12750,12740,214
20230630,130100,720824670,12740,12740,12750,12740,774
20230630,130000,710963870,12740,12740,12740,12740,5
20230630,125900,710900170,12740,12740,12740,12740,0
20230630,125800,710900170,12740,12730,12740,12730,205
20230630,125700,708290470,12740,12740,12740,12740,6
20230630,125600,708214030,12740,12740,12740,12740,3
20230630,125500,708175810,12740,12740,12740,12740,3
20230630,125400,708137590,12740,12740,12740,12740,2
20230630,125300,708112110,12740,12740,12740,12740,0
20230630,125200,708112110,12740,12730,12740,12730,1210
20230630,125100,692708710,12740,12740,12740,12730,23
20230630,125000,692415710,12740,12740,12740,12740,0
20230630,124900,692415710,12740,12730,12740,12730,19
20230630,124800,692173810,12730,12740,12740,12730,40
20230630,124700,691664550,12740,12740,12740,12740,1
20230630,124600,691651810,12740,12740,12740,12740,1598
20230630,124500,671293290,12740,12740,12740,12740,0
20230630,124400,671293290,12740,12740,12740,12740,0
20230630,124300,671293290,12740,12740,12740,12740,0
20230630,124200,671293290,12740,12740,12740,12740,100
20230630,124100,670019290,12730,12730,12730,12730,0
20230630,124000,670019290,12730,12730,12730,12730,0
20230630,123900,670019290,12730,12730,12730,12730,0
20230630,123800,670019290,12730,12730,12730,12730,7
20230630,123700,669930180,12730,12730,12730,12730,15
20230630,123600,669739230,12730,12730,12730,12730,14
20230630,123500,669561010,12730,12730,12730,12730,0
20230630,123400,669561010,12730,12730,12730,12730,15
20230630,123300,669370060,12730,12730,12730,12730,72
20230630,123200,668453500,12740,12740,12740,12740,0
20230630,123100,668453500,12740,12740,12740,12740,0
20230630,123000,668453500,12740,12740,12740,12740,4
20230630,122900,668402540,12740,12740,12740,12740,0
20230630,122800,668402540,12740,12740,12740,12740,0
20230630,122700,668402540,12740,12740,12740,12740,0
20230630,122600,668402540,12740,12740,12740,12740,0
20230630,122500,668402540,12740,12740,12740,12740,0
20230630,122400,668402540,12740,12740,12740,12740,5
20230630,122300,668338840,12730,12730,12730,12730,165
20230630,122200,666238390,12730,12730,12730,12730,53
20230630,122100,665563700,12720,12720,12720,12720,0
20230630,122000,665563700,12720,12750,12750,12720,4025
20230630,121900,614311370,12750,12750,12750,12750,35
20230630,121800,613865120,12750,12750,12750,12750,20
20230630,121700,613610120,12750,12750,12750,12750,77
20230630,121600,612628370,12750,12750,12750,12750,581
20230630,121500,605220620,12750,12750,12750,12750,20
20230630,121400,604965620,12750,12750,12750,12750,1063
20230630,121300,591412370,12760,12750,12760,12750,893
20230630,121200,580018030,12750,12740,12750,12740,982
20230630,121100,567497550,12740,12740,12740,12740,4
20230630,121000,567446590,12740,12740,12740,12740,107
20230630,120900,566083410,12740,12740,12740,12740,5
20230630,120800,566019710,12740,12740,12740,12740,4
20230630,120700,565968750,12740,12740,12740,12740,5
20230630,120600,565905050,12740,12740,12740,12740,4
20230630,120500,565854090,12740,12740,12740,12740,4
20230630,120400,565803130,12740,12740,12740,12740,104
20230630,120300,564478170,12740,12750,12750,12740,23
20230630,120200,564184940,12750,12750,12750,12750,39
20230630,120100,563687690,12750,12750,12750,12750,354
20230630,120000,559174190,12750,12750,12760,12750,110
20230630,115900,557771630,12750,12750,12750,12750,34
20230630,115800,557338130,12750,12750,12750,12750,67
20230630,115700,556483880,12750,12750,12750,12750,63
20230630,115600,555680630,12750,12750,12750,12750,749
20230630,115500,546130880,12750,12750,12750,12750,117
20230630,115400,544639130,12750,12750,12750,12750,0
20230630,115300,544639130,12750,12750,12750,12750,0
20230630,115200,544639130,12750,12750,12750,12750,115
20230630,115100,543172880,12750,12750,12750,12750,80
20230630,115000,542152880,12750,12750,12750,12750,128
20230630,114900,540520880,12750,12750,12750,12750,34
20230630,114800,540087380,12750,12750,12750,12750,20
20230630,114700,539832380,12750,12750,12750,12750,750
20230630,114600,530269880,12750,12750,12750,12750,24
20230630,114500,529963880,12750,12750,12750,12750,33
20230630,114400,529543130,12750,12750,12750,12750,369
20230630,114300,524838380,12750,12750,12750,12750,40
20230630,114200,524328380,12750,12750,12750,12750,20
20230630,114100,524073380,12750,12750,12750,12750,76
20230630,114000,523104380,12750,12750,12750,12750,78
20230630,113900,522109880,12750,12750,12750,12750,20
20230630,113800,521854880,12750,12750,12750,12750,63
20230630,113700,521051630,12750,12750,12750,12750,46
20230630,113600,520465130,12750,12750,12750,12750,25
20230630,113500,520146380,12750,12750,12750,12750,40
20230630,113400,519636380,12750,12750,12750,12750,92
20230630,113300,518463380,12750,12750,12750,12750,35
20230630,113200,518017130,12750,12750,12750,12750,33
20230630,113100,517596380,12750,12750,12750,12750,63
20230630,113000,516793130,12750,12750,12750,12750,20
20230630,112900,516538130,12750,12760,12760,12750,120
20230630,112800,515007130,12750,12760,12760,12750,433
20230630,112700,509483380,12750,12750,12750,12750,40
20230630,112600,508973380,12750,12750,12750,12750,20
20230630,112500,508718380,12750,12750,12750,12750,63
20230630,112400,507915130,12750,12750,12750,12750,158
20230630,112300,505900630,12750,12750,12750,12750,20
20230630,112200,505645630,12750,12760,12760,12750,1349
20230630,112100,488434020,12760,12760,12760,12760,90
20230630,112000,487285620,12760,12760,12760,12760,62
20230630,111900,486494500,12760,12760,12760,12760,74
20230630,111800,485550260,12760,12760,12760,12760,134
20230630,111700,483840420,12770,12770,12770,12770,15
20230630,111600,483648870,12760,12770,12770,12760,78
20230630,111500,482653300,12770,12770,12770,12770,76
20230630,111400,481682780,12770,12770,12770,12770,35
20230630,111300,481235830,12770,12770,12770,12770,20
20230630,111200,480980430,12770,12770,12770,12770,513
20230630,111100,474429420,12770,12770,12770,12770,51
20230630,111000,473778150,12770,12770,12770,12770,20
20230630,110900,473522750,12770,12770,12770,12770,63
20230630,110800,472718240,12770,12770,12770,12770,20
20230630,110700,472462840,12770,12770,12770,12770,33
20230630,110600,472041430,12770,12770,12770,12760,304
20230630,110500,468159550,12770,12770,12770,12770,88
20230630,110400,467035790,12770,12770,12770,12770,77
20230630,110300,466052500,12770,12760,12770,12760,343
20230630,110200,461672590,12760,12760,12760,12760,76
20230630,110100,460702830,12760,12760,12760,12760,20
20230630,110000,460447630,12760,12760,12760,12750,330
20230630,105900,456237030,12750,12760,12760,12750,76
20230630,105800,455267900,12760,12750,12760,12750,42
20230630,105700,454732390,12760,12750,12760,12750,507
20230630,105600,448263470,12750,12750,12760,12750,92
20230630,105500,447090380,12750,12750,12760,12750,147
20230630,105400,445215060,12750,12760,12760,12750,34
20230630,105300,444781550,12760,12760,12760,12750,25
20230630,105200,444462750,12750,12760,12760,12750,122
20230630,105100,442907240,12750,12760,12760,12750,21
20230630,105000,442639480,12760,12750,12760,12750,73
20230630,104900,441708350,12750,12750,12750,12750,76
20230630,104800,440739350,12750,12750,12760,12750,235
20230630,104700,437743090,12750,12750,12750,12750,54
20230630,104600,437054590,12750,12750,12750,12750,594
20230630,104500,429481090,12750,12750,12750,12750,1370
20230630,104400,412013590,12750,12750,12750,12750,10
20230630,104300,411886090,12750,12750,12750,12750,108
20230630,104200,410509090,12750,12750,12750,12750,57
20230630,104100,409782340,12750,12750,12750,12750,66
20230630,104000,408940840,12750,12750,12750,12750,109
20230630,103900,407551090,12750,12750,12750,12750,125
20230630,103800,405957340,12750,12750,12750,12750,44
20230630,103700,405396340,12750,12750,12750,12750,126
20230630,103600,403789840,12750,12750,12760,12740,204
20230630,103500,401190310,12750,12750,12750,12750,369
20230630,103400,396485560,12740,12740,12740,12740,0
20230630,103300,396485560,12740,12740,12740,12740,0
20230630,103200,396485560,12740,12740,12740,12740,0
20230630,103100,396485560,12740,12750,12750,12740,120
20230630,103000,394956440,12760,12750,12760,12750,287
20230630,102900,391295760,12750,12750,12750,12750,13
20230630,102800,391130010,12750,12750,12750,12750,173
20230630,102700,388924260,12750,12750,12750,12750,135
20230630,102600,387203010,12740,12750,12750,12740,101
20230630,102500,385915270,12750,12750,12750,12750,211
20230630,102400,383225020,12750,12750,12750,12750,1
20230630,102300,383212270,12750,12750,12750,12750,11
20230630,102200,383072020,12750,12750,12750,12750,121
20230630,102100,381529270,12750,12750,12750,12750,4
20230630,102000,381478270,12750,12750,12750,12750,361
20230630,101900,376875520,12750,12750,12750,12750,3
20230630,101800,376837270,12750,12740,12750,12740,301
20230630,101700,373002520,12750,12750,12750,12750,2
20230630,101600,372977020,12750,12750,12750,12750,101
20230630,101500,371689270,12750,12750,12750,12750,277
20230630,101400,368157520,12750,12750,12750,12750,89
20230630,101300,367022770,12750,12760,12760,12750,73
20230630,101200,366091500,12750,12760,12760,12750,21
20230630,101100,365823740,12760,12760,12760,12750,207
20230630,101000,363182550,12760,12750,12760,12750,410
20230630,100900,357951350,12750,12760,12760,12750,27
20230630,100800,357607030,12750,12760,12760,12750,356
20230630,100700,353064670,12750,12750,12750,12750,82
20230630,100600,352019170,12750,12760,12760,12750,388
20230630,100500,347068550,12750,12750,12750,12750,128
20230630,100400,345436550,12750,12760,12760,12750,10
20230630,100300,345309040,12760,12760,12760,12760,9
20230630,100200,345194200,12760,12730,12760,12730,724
20230630,100100,335963530,12730,12730,12730,12730,80
20230630,100000,334945130,12750,12730,12750,12730,18
20230630,095900,334715930,12730,12750,12750,12730,13
20230630,095800,334550200,12750,12760,12770,12750,118
20230630,095700,333044510,12760,12760,12760,12760,1
20230630,095600,333031750,12770,12780,12780,12770,28
20230630,095500,332674030,12780,12790,12790,12780,16
20230630,095400,332469450,12790,12790,12790,12790,152
20230630,095300,330525370,12800,12800,12800,12800,953
20230630,095200,318326970,12800,12820,12820,12800,43
20230630,095100,317776010,12820,12810,12820,12800,252
20230630,095000,314546310,12810,12800,12810,12800,235
20230630,094900,311537770,12810,12820,12820,12800,300
20230630,094800,307694280,12830,12840,12840,12830,127
20230630,094700,306064810,12840,12800,12840,12800,512
20230630,094600,299500110,12790,12750,12790,12750,2307
20230630,094500,270067200,12740,12740,12740,12740,28
20230630,094400,269710480,12740,12720,12740,12710,516
20230630,094300,263139180,12720,12720,12720,12720,33
20230630,094200,262719420,12720,12710,12720,12710,221
20230630,094100,259909600,12700,12700,12700,12700,341
20230630,094000,255578900,12690,12680,12690,12680,592
20230630,093900,248072000,12680,12670,12680,12670,824
20230630,093800,237631510,12680,12680,12680,12670,476
20230630,093700,231599580,12690,12690,12690,12690,147
20230630,093600,229734150,12710,12690,12710,12690,88
20230630,093500,228617270,12690,12700,12710,12690,1486
20230630,093400,209746840,12710,12710,12710,12710,257
20230630,093300,206480370,12710,12710,12710,12710,95
20230630,093200,205272920,12710,12720,12720,12710,2176
20230630,093100,177614760,12720,12720,12720,12720,537
20230630,093000,170784120,12720,12720,12720,12710,762
20230630,092900,161093120,12720,12730,12730,12720,1523
20230630,092800,141719550,12730,12740,12740,12730,2832
20230630,092700,105668130,12740,12740,12740,12740,953
20230630,092600,93526910,12740,12740,12740,12740,31
20230630,092500,93131970,12740,12740,12750,12740,57
20230630,092400,92405670,12740,12740,12740,12740,100
20230630,092300,91131670,12750,12750,12750,12750,427
20230630,092200,85687420,12750,12750,12750,12750,127
20230630,092100,84068170,12760,12760,12760,12760,10
20230630,092000,83940570,12750,12750,12750,12750,66
20230630,091900,83099070,12750,12750,12750,12750,102
20230630,091800,81798570,12750,12750,12750,12750,260
20230630,091700,78483570,12750,12740,12750,12740,36
20230630,091600,78024670,12740,12770,12770,12740,1246
20230630,091500,62137740,12770,12760,12770,12760,110
20230630,091400,60734090,12760,12760,12760,12760,0
20230630,091300,60734090,12760,12760,12760,12760,22
20230630,091200,60453370,12760,12730,12760,12730,511
20230630,091100,53942400,12740,12740,12740,12730,180
20230630,091000,51649350,12740,12770,12770,12730,2576
20230630,090900,18782330,12770,12770,12780,12770,211
20230630,090800,16087310,12780,12780,12780,12770,476
20230630,090700,10004590,12790,12780,12790,12780,303
20230630,090600,6132190,12830,12830,12830,12830,0
20230630,090500,6132190,12830,12830,12830,12830,0
20230630,090400,6132190,12830,12830,12830,12830,1
20230630,090300,6119360,12840,12780,12840,12780,186
20230630,090200,3742220,12780,12780,12780,12780,10
20230630,090100,3614420,12780,12780,12900,12780,107
20230630,090000,2245760,12760,12760,12760,12760,176