KissMeData/024110/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190000,7383025310,10340,10340,10340,10340,128350
20230630,185900,7383025310,10340,10340,10340,10340,0
20230630,185800,7383025310,10340,10340,10340,10340,0
20230630,185700,7383025310,10340,10340,10340,10340,0
20230630,185600,7383025310,10340,10340,10340,10340,0
20230630,185500,7383025310,10340,10340,10340,10340,0
20230630,185400,7383025310,10340,10340,10340,10340,0
20230630,185300,7383025310,10340,10340,10340,10340,0
20230630,185200,7383025310,10340,10340,10340,10340,0
20230630,185100,7383025310,10340,10340,10340,10340,0
20230630,185000,7383025310,10340,10340,10340,10340,0
20230630,184900,7383025310,10340,10340,10340,10340,0
20230630,184800,7383025310,10340,10340,10340,10340,0
20230630,184700,7383025310,10340,10340,10340,10340,0
20230630,184600,7383025310,10340,10340,10340,10340,0
20230630,184500,7383025310,10340,10340,10340,10340,0
20230630,184400,7383025310,10340,10340,10340,10340,0
20230630,184300,7383025310,10340,10340,10340,10340,0
20230630,184200,7383025310,10340,10340,10340,10340,0
20230630,184100,7383025310,10340,10340,10340,10340,0
20230630,184000,7383025310,10340,10340,10340,10340,0
20230630,183900,7383025310,10340,10340,10340,10340,0
20230630,183800,7383025310,10340,10340,10340,10340,0
20230630,183700,7383025310,10340,10340,10340,10340,0
20230630,183600,7383025310,10340,10340,10340,10340,0
20230630,183500,7383025310,10340,10340,10340,10340,0
20230630,183400,7383025310,10340,10340,10340,10340,0
20230630,183300,7383025310,10340,10340,10340,10340,0
20230630,183200,7383025310,10340,10340,10340,10340,0
20230630,183100,7383025310,10340,10340,10340,10340,0
20230630,183000,7383025310,10340,10340,10340,10340,128350
20230630,182900,7383025310,10340,10340,10340,10340,0
20230630,182800,7383025310,10340,10340,10340,10340,0
20230630,182700,7383025310,10340,10340,10340,10340,0
20230630,182600,7383025310,10340,10340,10340,10340,0
20230630,182500,7383025310,10340,10340,10340,10340,0
20230630,182400,7383025310,10340,10340,10340,10340,0
20230630,182300,7383025310,10340,10340,10340,10340,0
20230630,182200,7383025310,10340,10340,10340,10340,0
20230630,182100,7383025310,10340,10340,10340,10340,0
20230630,182000,7383025310,10340,10340,10340,10340,0
20230630,181900,7383025310,10340,10340,10340,10340,0
20230630,181800,7383025310,10340,10340,10340,10340,0
20230630,181700,7383025310,10340,10340,10340,10340,0
20230630,181600,7383025310,10340,10340,10340,10340,0
20230630,181500,7383025310,10340,10340,10340,10340,0
20230630,181400,7383025310,10340,10340,10340,10340,0
20230630,181300,7383025310,10340,10340,10340,10340,0
20230630,181200,7383025310,10340,10340,10340,10340,0
20230630,181100,7383025310,10340,10340,10340,10340,0
20230630,181000,7383025310,10340,10340,10340,10340,0
20230630,180900,7383025310,10340,10340,10340,10340,0
20230630,180800,7383025310,10340,10340,10340,10340,0
20230630,180700,7383025310,10340,10340,10340,10340,0
20230630,180600,7383025310,10340,10340,10340,10340,0
20230630,180500,7383025310,10340,10340,10340,10340,0
20230630,180400,7383025310,10340,10340,10340,10340,0
20230630,180300,7383025310,10340,10340,10340,10340,0
20230630,180200,7383025310,10340,10340,10340,10340,0
20230630,180100,7383025310,10340,10340,10340,10340,0
20230630,180000,7383025310,10340,10340,10340,10340,128350
20230630,175900,7383025310,10340,10340,10340,10340,0
20230630,175800,7383025310,10340,10340,10340,10340,0
20230630,175700,7383025310,10340,10340,10340,10340,0
20230630,175600,7383025310,10340,10340,10340,10340,0
20230630,175500,7383025310,10340,10340,10340,10340,0
20230630,175400,7383025310,10340,10340,10340,10340,0
20230630,175300,7383025310,10340,10340,10340,10340,0
20230630,175200,7383025310,10340,10340,10340,10340,0
20230630,175100,7383025310,10340,10340,10340,10340,0
20230630,175000,7383025310,10340,10340,10340,10340,0
20230630,174900,7383025310,10340,10340,10340,10340,0
20230630,174800,7383025310,10340,10340,10340,10340,0
20230630,174700,7383025310,10340,10340,10340,10340,0
20230630,174600,7383025310,10340,10340,10340,10340,0
20230630,174500,7383025310,10340,10340,10340,10340,0
20230630,174400,7383025310,10340,10340,10340,10340,0
20230630,174300,7383025310,10340,10340,10340,10340,0
20230630,174200,7383025310,10340,10340,10340,10340,0
20230630,174100,7383025310,10340,10340,10340,10340,0
20230630,174000,7383025310,10340,10340,10340,10340,0
20230630,173900,7383025310,10340,10340,10340,10340,0
20230630,173800,7383025310,10340,10340,10340,10340,0
20230630,173700,7383025310,10340,10340,10340,10340,0
20230630,173600,7383025310,10340,10340,10340,10340,0
20230630,173500,7383025310,10340,10340,10340,10340,0
20230630,173400,7383025310,10340,10340,10340,10340,0
20230630,173300,7383025310,10340,10340,10340,10340,0
20230630,173200,7383025310,10340,10340,10340,10340,0
20230630,173100,7383025310,10340,10340,10340,10340,0
20230630,173000,7383025310,10340,10340,10340,10340,128350
20230630,172900,7383025310,10340,10340,10340,10340,0
20230630,172800,7383025310,10340,10340,10340,10340,0
20230630,172700,7383025310,10340,10340,10340,10340,0
20230630,172600,7383025310,10340,10340,10340,10340,0
20230630,172500,7383025310,10340,10340,10340,10340,0
20230630,172400,7383025310,10340,10340,10340,10340,0
20230630,172300,7383025310,10340,10340,10340,10340,0
20230630,172200,7383025310,10340,10340,10340,10340,0
20230630,172100,7383025310,10340,10340,10340,10340,0
20230630,172000,7383025310,10340,10340,10340,10340,0
20230630,171900,7383025310,10340,10340,10340,10340,0
20230630,171800,7383025310,10340,10340,10340,10340,0
20230630,171700,7383025310,10340,10340,10340,10340,0
20230630,171600,7383025310,10340,10340,10340,10340,0
20230630,171500,7383025310,10340,10340,10340,10340,0
20230630,171400,7383025310,10340,10340,10340,10340,0
20230630,171300,7383025310,10340,10340,10340,10340,0
20230630,171200,7383025310,10340,10340,10340,10340,0
20230630,171100,7383025310,10340,10340,10340,10340,0
20230630,171000,7383025310,10340,10340,10340,10340,0
20230630,170900,7383025310,10340,10340,10340,10340,0
20230630,170800,7383025310,10340,10340,10340,10340,0
20230630,170700,7383025310,10340,10340,10340,10340,0
20230630,170600,7383025310,10340,10340,10340,10340,0
20230630,170500,7383025310,10340,10340,10340,10340,0
20230630,170400,7383025310,10340,10340,10340,10340,0
20230630,170300,7383025310,10340,10340,10340,10340,0
20230630,170200,7383025310,10340,10340,10340,10340,0
20230630,170100,7383025310,10340,10340,10340,10340,0
20230630,170000,7383025310,10340,10340,10340,10340,128350
20230630,165900,7383025310,10340,10340,10340,10340,0
20230630,165800,7383025310,10340,10340,10340,10340,0
20230630,165700,7383025310,10340,10340,10340,10340,0
20230630,165600,7383025310,10340,10340,10340,10340,0
20230630,165500,7383025310,10340,10340,10340,10340,0
20230630,165400,7383025310,10340,10340,10340,10340,0
20230630,165300,7383025310,10340,10340,10340,10340,0
20230630,165200,7383025310,10340,10340,10340,10340,0
20230630,165100,7383025310,10340,10340,10340,10340,0
20230630,165000,7383025310,10340,10340,10340,10340,0
20230630,164900,7383025310,10340,10340,10340,10340,0
20230630,164800,7383025310,10340,10340,10340,10340,0
20230630,164700,7383025310,10340,10340,10340,10340,0
20230630,164600,7383025310,10340,10340,10340,10340,0
20230630,164500,7383025310,10340,10340,10340,10340,0
20230630,164400,7383025310,10340,10340,10340,10340,0
20230630,164300,7383025310,10340,10340,10340,10340,0
20230630,164200,7383025310,10340,10340,10340,10340,0
20230630,164100,7383025310,10340,10340,10340,10340,0
20230630,164000,7383025310,10340,10340,10340,10340,0
20230630,163900,7383025310,10340,10340,10340,10340,0
20230630,163800,7383025310,10340,10340,10340,10340,0
20230630,163700,7383025310,10340,10340,10340,10340,0
20230630,163600,7383025310,10340,10340,10340,10340,0
20230630,163500,7383025310,10340,10340,10340,10340,0
20230630,163400,7383025310,10340,10340,10340,10340,0
20230630,163300,7383025310,10340,10340,10340,10340,0
20230630,163200,7383025310,10340,10340,10340,10340,0
20230630,163100,7383025310,10340,10340,10340,10340,0
20230630,163000,7383025310,10340,10340,10340,10340,128350
20230630,162900,7383025310,10340,10340,10340,10340,0
20230630,162800,7383025310,10340,10340,10340,10340,0
20230630,162700,7383025310,10340,10340,10340,10340,0
20230630,162600,7383025310,10340,10340,10340,10340,0
20230630,162500,7383025310,10340,10340,10340,10340,0
20230630,162400,7383025310,10340,10340,10340,10340,0
20230630,162300,7383025310,10340,10340,10340,10340,0
20230630,162200,7383025310,10340,10340,10340,10340,0
20230630,162100,7383025310,10340,10340,10340,10340,0
20230630,162000,7383025310,10340,10340,10340,10340,0
20230630,161900,7383025310,10340,10340,10340,10340,0
20230630,161800,7383025310,10340,10340,10340,10340,0
20230630,161700,7383025310,10340,10340,10340,10340,0
20230630,161600,7383025310,10340,10340,10340,10340,0
20230630,161500,7383025310,10340,10340,10340,10340,0
20230630,161400,7383025310,10340,10340,10340,10340,0
20230630,161300,7383025310,10340,10340,10340,10340,0
20230630,161200,7383025310,10340,10340,10340,10340,0
20230630,161100,7383025310,10340,10340,10340,10340,0
20230630,161000,7383025310,10340,10340,10340,10340,0
20230630,160900,7383025310,10340,10340,10340,10340,0
20230630,160800,7383025310,10340,10340,10340,10340,0
20230630,160700,7383025310,10340,10340,10340,10340,0
20230630,160600,7383025310,10340,10340,10340,10340,0
20230630,160500,7383025310,10340,10340,10340,10340,0
20230630,160400,7383025310,10340,10340,10340,10340,0
20230630,160300,7383025310,10340,10340,10340,10340,0
20230630,160200,7383025310,10340,10340,10340,10340,0
20230630,160100,7383025310,10340,10340,10340,10340,0
20230630,160000,7383025310,10340,10340,10340,10340,128350
20230630,155900,7383025310,10340,10340,10340,10340,0
20230630,155800,7383025310,10340,10340,10340,10340,0
20230630,155700,7383025310,10340,10340,10340,10340,0
20230630,155600,7383025310,10340,10340,10340,10340,0
20230630,155500,7383025310,10340,10340,10340,10340,0
20230630,155400,7383025310,10340,10340,10340,10340,0
20230630,155300,7383025310,10340,10340,10340,10340,0
20230630,155200,7383025310,10340,10340,10340,10340,0
20230630,155100,7383025310,10340,10340,10340,10340,0
20230630,155000,7383025310,10340,10340,10340,10340,0
20230630,154900,7383025310,10340,10340,10340,10340,0
20230630,154800,7383025310,10340,10340,10340,10340,0
20230630,154700,7383025310,10340,10340,10340,10340,0
20230630,154600,7383025310,10340,10340,10340,10340,0
20230630,154500,7383025310,10340,10340,10340,10340,0
20230630,154400,7383025310,10340,10340,10340,10340,0
20230630,154300,7383025310,10340,10340,10340,10340,0
20230630,154200,7383025310,10340,10340,10340,10340,0
20230630,154100,7383025310,10340,10340,10340,10340,0
20230630,154000,7383025310,10340,10340,10340,10340,0
20230630,153900,7383025310,10340,10340,10340,10340,0
20230630,153800,7383025310,10340,10340,10340,10340,0
20230630,153700,7383025310,10340,10340,10340,10340,0
20230630,153600,7383025310,10340,10340,10340,10340,0
20230630,153500,7383025310,10340,10340,10340,10340,0
20230630,153400,7383025310,10340,10340,10340,10340,0
20230630,153300,7383025310,10340,10340,10340,10340,0
20230630,153200,7383025310,10340,10340,10340,10340,0
20230630,153100,7383025310,10340,10340,10340,10340,0
20230630,153000,7383025310,10340,10340,10340,10340,256700
20230630,152900,6055886310,10340,10340,10340,10340,0
20230630,152800,6055886310,10340,10340,10340,10340,0
20230630,152700,6055886310,10340,10340,10340,10340,0
20230630,152600,6055886310,10340,10340,10340,10340,0
20230630,152500,6055886310,10340,10340,10340,10340,0
20230630,152400,6055886310,10340,10340,10340,10340,0
20230630,152300,6055886310,10340,10340,10340,10340,0
20230630,152200,6055886310,10340,10340,10340,10340,0
20230630,152100,6055886310,10340,10340,10340,10340,0
20230630,152000,6055886310,10340,10340,10340,10340,0
20230630,151900,6055886310,10340,10340,10340,10330,3994
20230630,151800,6014590860,10330,10330,10340,10330,5923
20230630,151700,5953353040,10340,10330,10340,10330,1948
20230630,151600,5933213300,10330,10340,10340,10330,2289
20230630,151500,5909553800,10340,10330,10340,10330,2288
20230630,151400,5885898120,10330,10330,10340,10330,1878
20230630,151300,5866481670,10330,10340,10340,10330,1107
20230630,151200,5855038630,10330,10330,10340,10330,1056
20230630,151100,5844120690,10330,10330,10340,10330,1264
20230630,151000,5831055200,10330,10330,10340,10330,1242
20230630,150900,5818216420,10330,10340,10340,10330,480
20230630,150800,5813254950,10330,10330,10340,10330,463
20230630,150700,5808471470,10340,10330,10340,10330,2920
20230630,150600,5778304600,10330,10340,10340,10330,2576
20230630,150500,5751676240,10340,10340,10340,10330,3195
20230630,150400,5718640750,10330,10330,10340,10330,1816
20230630,150300,5699864280,10330,10330,10340,10320,1585
20230630,150200,5683484410,10330,10320,10330,10320,3319
20230630,150100,5649200110,10330,10320,10330,10320,2539
20230630,150000,5622974780,10320,10330,10330,10320,1834
20230630,145900,5604030360,10320,10330,10330,10320,1441
20230630,145800,5589146010,10320,10320,10330,10320,1754
20230630,145700,5571027640,10320,10320,10330,10320,968
20230630,145600,5561029070,10330,10320,10330,10320,833
20230630,145500,5552426300,10320,10330,10330,10320,1196
20230630,145400,5540072460,10330,10320,10330,10320,1030
20230630,145300,5529433200,10330,10320,10330,10320,116
20230630,145200,5528235730,10330,10320,10330,10320,950
20230630,145100,5518424230,10320,10320,10330,10320,343
20230630,145000,5514881780,10320,10330,10330,10320,5138
20230630,144900,5461806830,10340,10330,10340,10330,676
20230630,144800,5454819550,10330,10330,10340,10330,634
20230630,144700,5448265140,10330,10330,10340,10330,1463
20230630,144600,5433145780,10330,10330,10340,10330,613
20230630,144500,5426808370,10340,10330,10340,10330,918
20230630,144400,5417318400,10330,10330,10340,10330,3218
20230630,144300,5384065890,10330,10330,10340,10330,906
20230630,144200,5374698530,10340,10330,10340,10330,1655
20230630,144100,5357592220,10330,10330,10340,10330,848
20230630,144000,5348825210,10330,10330,10340,10330,2491
20230630,143900,5323076690,10340,10320,10340,10320,5069
20230630,143800,5270713150,10330,10330,10330,10320,1376
20230630,143700,5256500550,10320,10330,10330,10320,952
20230630,143600,5246667810,10330,10330,10330,10320,607
20230630,143500,5240397740,10320,10330,10330,10320,15071
20230630,143400,5084721910,10320,10330,10330,10320,1223
20230630,143300,5072089030,10330,10320,10330,10320,809
20230630,143200,5063733450,10330,10330,10330,10320,1181
20230630,143100,5051533930,10320,10330,10330,10320,675
20230630,143000,5044562000,10330,10330,10330,10320,1046
20230630,142900,5033758340,10330,10320,10330,10320,700
20230630,142800,5026527430,10330,10330,10330,10320,4091
20230630,142700,4984268540,10330,10330,10330,10320,753
20230630,142600,4976490400,10330,10330,10330,10320,1069
20230630,142500,4965447710,10330,10330,10330,10320,836
20230630,142400,4956812900,10320,10320,10330,10320,1369
20230630,142300,4942672760,10330,10330,10330,10320,1260
20230630,142200,4929660220,10330,10330,10330,10320,720
20230630,142100,4922224340,10330,10330,10330,10320,687
20230630,142000,4915128390,10320,10330,10330,10320,795
20230630,141900,4906920560,10330,10330,10330,10320,261
20230630,141800,4904224490,10330,10330,10330,10330,1232
20230630,141700,4891497930,10320,10320,10330,10320,1019
20230630,141600,4880972850,10330,10330,10330,10320,719
20230630,141500,4873547090,10330,10330,10330,10330,342
20230630,141400,4870014230,10330,10330,10330,10320,595
20230630,141300,4863868050,10330,10330,10330,10320,451
20230630,141200,4859209600,10330,10330,10330,10320,2260
20230630,141100,4835882340,10330,10330,10330,10320,1121
20230630,141000,4824303600,10320,10330,10330,10320,721
20230630,140900,4816855870,10330,10330,10330,10320,825
20230630,140800,4808335070,10330,10330,10330,10320,846
20230630,140700,4799596720,10320,10320,10330,10320,757
20230630,140600,4791777080,10330,10330,10330,10330,625
20230630,140500,4785320830,10330,10330,10330,10320,1195
20230630,140400,4772976950,10330,10320,10330,10320,1688
20230630,140300,4755540040,10330,10330,10330,10320,1050
20230630,140200,4744693610,10330,10330,10330,10320,1113
20230630,140100,4733196820,10320,10330,10330,10320,458
20230630,140000,4728465800,10330,10320,10330,10320,519
20230630,135900,4723104680,10330,10330,10330,10320,488
20230630,135800,4718067380,10330,10330,10330,10320,941
20230630,135700,4708349920,10330,10330,10330,10320,674
20230630,135600,4701388730,10330,10330,10330,10320,729
20230630,135500,4693858230,10320,10330,10330,10320,429
20230630,135400,4689427110,10320,10330,10330,10320,594
20230630,135300,4683291210,10330,10330,10330,10320,578
20230630,135200,4677320670,10320,10330,10330,10320,555
20230630,135100,4671587590,10320,10320,10330,10320,676
20230630,135000,4664605090,10330,10330,10330,10320,511
20230630,134900,4659326570,10330,10330,10330,10320,629
20230630,134800,4652829070,10330,10330,10330,10330,61
20230630,134700,4652198940,10330,10320,10330,10320,660
20230630,134600,4645381780,10330,10330,10330,10330,546
20230630,134500,4639741600,10330,10330,10330,10320,455
20230630,134400,4635041510,10320,10330,10330,10320,594
20230630,134300,4628907850,10320,10320,10330,10320,804
20230630,134200,4620605750,10330,10320,10330,10320,531
20230630,134100,4615120580,10320,10330,10330,10320,487
20230630,134000,4610090480,10330,10330,10330,10320,755
20230630,133900,4602292840,10330,10330,10330,10330,439
20230630,133800,4597757970,10320,10330,10330,10320,403
20230630,133700,4593595040,10320,10320,10330,10320,72
20230630,133600,4592851940,10330,10320,10330,10320,493
20230630,133500,4587759530,10330,10320,10330,10320,680
20230630,133400,4580737090,10330,10330,10330,10330,500
20230630,133300,4575572090,10330,10330,10330,10320,547
20230630,133200,4569923340,10320,10330,10330,10320,404
20230630,133100,4565750780,10330,10330,10330,10320,552
20230630,133000,4560048680,10330,10320,10330,10320,1218
20230630,132900,4547474590,10320,10330,10330,10320,848
20230630,132800,4538715350,10330,10340,10340,10310,11609
20230630,132700,4418824250,10340,10340,10340,10330,1333
20230630,132600,4405041130,10340,10340,10340,10330,518
20230630,132500,4399687570,10340,10340,10340,10340,1454
20230630,132400,4384653210,10340,10340,10340,10330,836
20230630,132300,4376009030,10340,10330,10340,10330,711
20230630,132200,4368657890,10340,10340,10340,10330,1279
20230630,132100,4355433500,10340,10340,10340,10340,745
20230630,132000,4347730200,10340,10340,10340,10330,1092
20230630,131900,4336440480,10340,10330,10340,10330,960
20230630,131800,4326514690,10330,10340,10340,10330,957
20230630,131700,4316619380,10340,10340,10340,10330,1135
20230630,131600,4304884560,10340,10330,10340,10330,1002
20230630,131500,4294524520,10340,10330,10340,10330,600
20230630,131400,4288322580,10340,10340,10340,10330,1200
20230630,131300,4275916830,10340,10340,10340,10330,2565
20230630,131200,4249394790,10340,10330,10340,10330,979
20230630,131100,4239274780,10340,10340,10340,10330,1075
20230630,131000,4228159780,10340,10340,10340,10330,2161
20230630,130900,4205825110,10330,10340,10340,10330,1026
20230630,130800,4195219380,10340,10340,10340,10330,1157
20230630,130700,4183256640,10340,10340,10340,10340,617
20230630,130600,4176876860,10330,10330,10340,10330,540
20230630,130500,4171293400,10330,10350,10350,10330,1768
20230630,130400,4153009160,10350,10340,10350,10340,1434
20230630,130300,4138178340,10350,10340,10350,10330,21707
20230630,130200,3913680680,10330,10340,10340,10330,1304
20230630,130100,3900197510,10340,10330,10340,10330,3045
20230630,130000,3868713020,10340,10340,10340,10340,822
20230630,125900,3860213540,10340,10330,10340,10330,1435
20230630,125800,3845375800,10340,10340,10340,10340,666
20230630,125700,3838489360,10340,10340,10340,10330,802
20230630,125600,3830198320,10340,10340,10340,10340,586
20230630,125500,3824139080,10330,10340,10340,10330,592
20230630,125400,3818018000,10340,10340,10340,10340,649
20230630,125300,3811307340,10330,10340,10340,10330,3202
20230630,125200,3778199140,10340,10330,10340,10320,38719
20230630,125100,3378171080,10330,10320,10330,10320,2933
20230630,125000,3347898280,10330,10320,10330,10320,579
20230630,124900,3341918060,10320,10330,10330,10320,402
20230630,124800,3337765410,10320,10320,10330,10320,560
20230630,124700,3331981790,10320,10320,10330,10320,1591
20230630,124600,3315558630,10320,10320,10330,10320,8426
20230630,124500,3228595270,10320,10330,10330,10320,332
20230630,124400,3225165800,10320,10330,10330,10320,700
20230630,124300,3217934860,10330,10330,10330,10320,2151
20230630,124200,3195730800,10320,10320,10320,10320,53
20230630,124100,3195183840,10330,10320,10330,10320,371
20230630,124000,3191351470,10330,10330,10330,10330,518
20230630,123900,3186000530,10330,10320,10330,10320,378
20230630,123800,3182096250,10320,10330,10330,10320,1378
20230630,123700,3167868490,10320,10320,10330,10320,450
20230630,123600,3163220100,10330,10320,10330,10320,406
20230630,123500,3159026190,10320,10330,10330,10320,1392
20230630,123400,3144654190,10330,10330,10330,10320,319
20230630,123300,3141358980,10330,10330,10330,10330,428
20230630,123200,3136937740,10330,10320,10330,10320,307
20230630,123100,3133769370,10330,10330,10330,10320,725
20230630,123000,3126282690,10330,10320,10330,10320,474
20230630,122900,3121386330,10330,10330,10330,10330,455
20230630,122800,3116686180,10330,10320,10330,10320,476
20230630,122700,3111769860,10320,10330,10330,10320,458
20230630,122600,3107039290,10330,10330,10330,10330,357
20230630,122500,3103351480,10320,10320,10330,10320,532
20230630,122400,3097856850,10320,10320,10330,10320,1123
20230630,122300,3086262600,10320,10330,10330,10320,428
20230630,122200,3081841610,10330,10330,10330,10330,461
20230630,122100,3077079480,10320,10330,10330,10320,65
20230630,122000,3076408670,10330,10330,10330,10320,1400
20230630,121900,3061956770,10320,10330,10330,10320,522
20230630,121800,3056564570,10330,10320,10330,10320,436
20230630,121700,3052060860,10320,10330,10330,10320,432
20230630,121600,3047598730,10330,10320,10330,10320,1965
20230630,121500,3027315260,10320,10330,10330,10320,1590
20230630,121400,3010901620,10320,10320,10330,10320,435
20230630,121300,3006408710,10320,10320,10330,10320,993
20230630,121200,2996156720,10330,10330,10330,10320,509
20230630,121100,2990899820,10320,10320,10330,10320,373
20230630,121000,2987047080,10320,10330,10330,10320,1210
20230630,120900,2974554770,10330,10320,10330,10320,67
20230630,120800,2973863210,10330,10330,10330,10330,370
20230630,120700,2970041110,10330,10330,10330,10320,506
20230630,120600,2964814310,10320,10330,10330,10320,559
20230630,120500,2959040280,10330,10320,10330,10320,376
20230630,120400,2955156940,10330,10320,10330,10320,586
20230630,120300,2949104130,10320,10320,10330,10320,667
20230630,120200,2942216470,10330,10320,10330,10320,650
20230630,120100,2935505040,10330,10330,10330,10320,461
20230630,120000,2930742920,10320,10330,10330,10320,120
20230630,115900,2929504510,10320,10330,10330,10320,580
20230630,115800,2923513900,10320,10330,10330,10320,1207
20230630,115700,2911048450,10320,10320,10330,10320,562
20230630,115600,2905243280,10320,10320,10330,10320,3257
20230630,115500,2871626960,10320,10330,10330,10320,431
20230630,115400,2867174770,10320,10330,10330,10320,938
20230630,115300,2857489840,10320,10330,10330,10320,490
20230630,115200,2852428250,10320,10320,10330,10320,534
20230630,115100,2846912520,10320,10320,10330,10320,615
20230630,115000,2840561250,10320,10330,10330,10320,1802
20230630,114900,2821960330,10320,10330,10330,10320,513
20230630,114800,2816661150,10330,10330,10330,10320,236
20230630,114700,2814224960,10330,10320,10330,10320,746
20230630,114600,2806519000,10320,10330,10330,10320,796
20230630,114500,2798296380,10320,10320,10330,10320,1061
20230630,114400,2787338800,10320,10330,10330,10320,799
20230630,114300,2779087290,10320,10330,10330,10320,382
20230630,114200,2775141440,10330,10320,10330,10320,956
20230630,114100,2765270730,10320,10320,10330,10320,915
20230630,114000,2755823680,10320,10330,10330,10320,1154
20230630,113900,2743906170,10320,10330,10330,10320,885
20230630,113800,2734764170,10320,10320,10330,10320,631
20230630,113700,2728246510,10320,10320,10320,10320,41
20230630,113600,2727823390,10320,10320,10330,10320,1350
20230630,113500,2713888090,10320,10330,10330,10320,959
20230630,113400,2703981730,10320,10330,10330,10320,970
20230630,113300,2693962040,10320,10330,10330,10320,952
20230630,113200,2684128670,10330,10330,10330,10320,761
20230630,113100,2676267610,10320,10330,10330,10320,534
20230630,113000,2670751550,10320,10330,10330,10320,871
20230630,112900,2661754690,10330,10330,10330,10320,718
20230630,112800,2654337870,10330,10330,10330,10320,1065
20230630,112700,2643336930,10330,10330,10330,10320,743
20230630,112600,2635662280,10320,10330,10330,10320,365
20230630,112500,2631892110,10330,10330,10330,10320,927
20230630,112400,2622318440,10320,10330,10330,10320,749
20230630,112300,2614581390,10320,10320,10330,10320,896
20230630,112200,2605326260,10320,10330,10330,10320,707
20230630,112100,2598023090,10330,10320,10330,10320,521
20230630,112000,2592642400,10330,10320,10330,10320,472
20230630,111900,2587767350,10320,10320,10330,10320,441
20230630,111800,2583212050,10330,10330,10330,10320,431
20230630,111700,2578759890,10330,10340,10340,10330,2149
20230630,111600,2556555850,10330,10340,10340,10330,496
20230630,111500,2551428840,10330,10340,10340,10330,212
20230630,111400,2549238870,10330,10330,10340,10330,1414
20230630,111300,2534628280,10330,10330,10340,10330,612
20230630,111200,2528301630,10340,10330,10340,10330,604
20230630,111100,2522057560,10330,10340,10340,10330,754
20230630,111000,2514264510,10330,10330,10340,10330,546
20230630,110900,2508619990,10330,10330,10340,10330,476
20230630,110800,2503698820,10330,10330,10340,10320,1464
20230630,110700,2488571770,10340,10340,10350,10340,1310
20230630,110600,2475022650,10350,10350,10350,10340,3195
20230630,110500,2441980820,10350,10350,10350,10340,373
20230630,110400,2438120690,10350,10330,10350,10330,19838
20230630,110300,2232984150,10330,10330,10330,10320,509
20230630,110200,2227726240,10330,10330,10330,10320,815
20230630,110100,2219307360,10330,10330,10340,10330,537
20230630,110000,2213755670,10330,10330,10340,10330,1271
20230630,105900,2200622420,10330,10330,10340,10320,2722
20230630,105800,2172517510,10330,10340,10340,10330,624
20230630,105700,2166068080,10340,10330,10340,10330,464
20230630,105600,2161270940,10330,10340,10340,10330,796
20230630,105500,2153043560,10330,10340,10340,10330,1597
20230630,105400,2136541680,10330,10340,10340,10330,127
20230630,105300,2135229520,10330,10330,10340,10330,537
20230630,105200,2129677420,10340,10330,10340,10330,437
20230630,105100,2125159540,10330,10340,10340,10330,429
20230630,105000,2120724740,10340,10340,10340,10330,1462
20230630,104900,2105607800,10340,10340,10350,10340,8197
20230630,104800,2020808190,10350,10310,10350,10310,26595
20230630,104700,1746090890,10310,10320,10320,10310,1046
20230630,104600,1735299680,10310,10320,10320,10310,826
20230630,104500,1726775490,10320,10320,10320,10310,344
20230630,104400,1723226010,10310,10310,10320,10310,560
20230630,104300,1717447830,10320,10320,10320,10310,1031
20230630,104200,1706818030,10310,10310,10320,10310,2119
20230630,104100,1684966200,10320,10310,10320,10310,451
20230630,104000,1680312220,10310,10320,10320,10310,3999
20230630,103900,1639078040,10310,10320,10320,10310,684
20230630,103800,1632019280,10310,10310,10320,10310,817
20230630,103700,1623590300,10320,10310,10320,10300,1816
20230630,103600,1604860350,10310,10300,10310,10290,3003
20230630,103500,1573923250,10280,10300,10300,10280,518
20230630,103400,1568588960,10280,10290,10300,10280,596
20230630,103300,1562455520,10280,10290,10290,10280,922
20230630,103200,1552969230,10290,10290,10290,10280,377
20230630,103100,1549090030,10300,10300,10300,10290,542
20230630,103000,1543507590,10280,10290,10290,10280,1441
20230630,102900,1528679830,10290,10280,10290,10280,517
20230630,102800,1523360370,10280,10280,10290,10280,448
20230630,102700,1518750630,10290,10280,10290,10280,337
20230630,102600,1515283050,10280,10280,10290,10280,604
20230630,102500,1509068520,10290,10290,10300,10290,2447
20230630,102400,1483884260,10290,10300,10300,10290,611
20230630,102300,1477591030,10290,10300,10300,10290,418
20230630,102200,1473285750,10290,10300,10300,10290,534
20230630,102100,1467786000,10290,10300,10300,10290,477
20230630,102000,1462873170,10290,10290,10290,10290,15
20230630,101900,1462718820,10300,10300,10300,10290,583
20230630,101800,1456713980,10300,10300,10300,10290,517
20230630,101700,1451389550,10290,10300,10300,10290,519
20230630,101600,1446043890,10290,10300,10300,10290,381
20230630,101500,1442119720,10290,10290,10300,10290,920
20230630,101400,1432647620,10290,10290,10290,10290,541
20230630,101300,1427080730,10280,10280,10290,10280,570
20230630,101200,1421215560,10280,10290,10290,10280,583
20230630,101100,1415216540,10280,10310,10310,10280,1481
20230630,101000,1399964630,10310,10310,10310,10300,417
20230630,100900,1395665440,10310,10300,10310,10290,10904
20230630,100800,1283343660,10300,10290,10300,10290,2334
20230630,100700,1259303920,10290,10300,10300,10290,581
20230630,100600,1253319820,10290,10290,10300,10290,3577
20230630,100500,1216505880,10290,10280,10290,10280,6622
20230630,100400,1148419770,10280,10270,10280,10270,535
20230630,100300,1142920660,10270,10280,10280,10270,323
20230630,100200,1139600270,10280,10260,10280,10260,2211
20230630,100100,1116892460,10270,10260,10270,10260,387
20230630,100000,1112918170,10270,10250,10270,10250,717
20230630,095900,1105561530,10260,10260,10270,10250,3028
20230630,095800,1074495540,10270,10280,10280,10260,830
20230630,095700,1065971570,10270,10270,10280,10260,1438
20230630,095600,1051204070,10260,10270,10280,10260,1418
20230630,095500,1036640560,10260,10260,10270,10260,743
20230630,095400,1029013180,10260,10260,10270,10260,544
20230630,095300,1023427700,10260,10260,10270,10260,620
20230630,095200,1017061470,10260,10250,10270,10250,1004
20230630,095100,1006761730,10250,10250,10260,10250,1010
20230630,095000,996399250,10250,10260,10260,10250,804
20230630,094900,988150890,10260,10270,10270,10260,996
20230630,094800,977927830,10260,10270,10270,10260,592
20230630,094700,971850080,10260,10260,10260,10260,93
20230630,094600,970895900,10260,10260,10270,10260,702
20230630,094500,963688750,10270,10260,10270,10260,502
20230630,094400,958534150,10260,10260,10270,10260,956
20230630,094300,948722130,10260,10260,10270,10260,1021
20230630,094200,938241660,10260,10250,10270,10250,733
20230630,094100,930718790,10250,10260,10260,10250,687
20230630,094000,923671710,10250,10270,10270,10250,1247
20230630,093900,910871450,10270,10260,10270,10260,901
20230630,093800,901618650,10270,10270,10270,10260,269
20230630,093700,898857600,10270,10270,10270,10260,681
20230630,093600,891863970,10270,10270,10270,10250,760
20230630,093500,884064150,10270,10270,10270,10240,1568
20230630,093400,867988760,10270,10270,10270,10250,1765
20230630,093300,849880110,10270,10260,10270,10250,1558
20230630,093200,833883680,10260,10260,10270,10250,1534
20230630,093100,818135930,10250,10270,10270,10240,556
20230630,093000,812429380,10240,10270,10270,10240,5369
20230630,092900,757418980,10270,10260,10270,10250,3907
20230630,092800,717329440,10260,10250,10260,10220,3133
20230630,092700,685224870,10250,10250,10250,10230,668
20230630,092600,678385410,10260,10260,10260,10250,851
20230630,092500,669654800,10250,10250,10250,10230,2210
20230630,092400,647022250,10250,10250,10250,10240,856
20230630,092300,638248910,10260,10240,10260,10240,1316
20230630,092200,624759970,10240,10240,10250,10230,1197
20230630,092100,612502120,10250,10250,10260,10220,6763
20230630,092000,543299860,10260,10230,10260,10230,2434
20230630,091900,518369800,10230,10240,10250,10230,2703
20230630,091800,490682900,10240,10230,10240,10230,1112
20230630,091700,479297470,10240,10240,10240,10230,536
20230630,091600,473808880,10230,10220,10230,10210,3095
20230630,091500,442177300,10220,10220,10220,10210,463
20230630,091400,437446280,10210,10220,10230,10210,2299
20230630,091300,413964610,10220,10220,10230,10220,1195
20230630,091200,401742940,10230,10220,10250,10220,1301
20230630,091100,388425280,10220,10210,10220,10210,1963
20230630,091000,368377490,10220,10210,10250,10210,1669
20230630,090900,351317930,10210,10240,10250,10210,5382
20230630,090800,296340700,10250,10240,10250,10220,1834
20230630,090700,277567890,10240,10230,10250,10230,1141
20230630,090600,265877310,10220,10250,10250,10220,1496
20230630,090500,250564600,10250,10250,10250,10240,815
20230630,090400,242215720,10250,10250,10250,10240,883
20230630,090300,233165030,10260,10260,10260,10220,5730
20230630,090200,174525160,10250,10250,10250,10220,2459
20230630,090100,149338670,10260,10260,10270,10230,9564
20230630,090000,51301120,10270,10260,10270,10250,5000