KissMeData/272210/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202600,14091942120,14600,14600,14600,14600,37956
20230630,202500,14091942120,14600,14600,14600,14600,0
20230630,202400,14091942120,14600,14600,14600,14600,0
20230630,202300,14091942120,14600,14600,14600,14600,0
20230630,202200,14091942120,14600,14600,14600,14600,0
20230630,202100,14091942120,14600,14600,14600,14600,0
20230630,202000,14091942120,14600,14600,14600,14600,0
20230630,201900,14091942120,14600,14600,14600,14600,0
20230630,201800,14091942120,14600,14600,14600,14600,0
20230630,201700,14091942120,14600,14600,14600,14600,0
20230630,201600,14091942120,14600,14600,14600,14600,0
20230630,201500,14091942120,14600,14600,14600,14600,0
20230630,201400,14091942120,14600,14600,14600,14600,0
20230630,201300,14091942120,14600,14600,14600,14600,0
20230630,201200,14091942120,14600,14600,14600,14600,0
20230630,201100,14091942120,14600,14600,14600,14600,0
20230630,201000,14091942120,14600,14600,14600,14600,0
20230630,200900,14091942120,14600,14600,14600,14600,0
20230630,200800,14091942120,14600,14600,14600,14600,0
20230630,200700,14091942120,14600,14600,14600,14600,0
20230630,200600,14091942120,14600,14600,14600,14600,0
20230630,200500,14091942120,14600,14600,14600,14600,0
20230630,200400,14091942120,14600,14600,14600,14600,0
20230630,200300,14091942120,14600,14600,14600,14600,0
20230630,200200,14091942120,14600,14600,14600,14600,0
20230630,200100,14091942120,14600,14600,14600,14600,0
20230630,200000,14091942120,14600,14600,14600,14600,0
20230630,195900,14091942120,14600,14600,14600,14600,0
20230630,195800,14091942120,14600,14600,14600,14600,0
20230630,195700,14091942120,14600,14600,14600,14600,0
20230630,195600,14091942120,14600,14600,14600,14600,37956
20230630,195500,14091942120,14600,14600,14600,14600,0
20230630,195400,14091942120,14600,14600,14600,14600,0
20230630,195300,14091942120,14600,14600,14600,14600,0
20230630,195200,14091942120,14600,14600,14600,14600,0
20230630,195100,14091942120,14600,14600,14600,14600,0
20230630,195000,14091942120,14600,14600,14600,14600,0
20230630,194900,14091942120,14600,14600,14600,14600,0
20230630,194800,14091942120,14600,14600,14600,14600,0
20230630,194700,14091942120,14600,14600,14600,14600,0
20230630,194600,14091942120,14600,14600,14600,14600,0
20230630,194500,14091942120,14600,14600,14600,14600,0
20230630,194400,14091942120,14600,14600,14600,14600,0
20230630,194300,14091942120,14600,14600,14600,14600,0
20230630,194200,14091942120,14600,14600,14600,14600,0
20230630,194100,14091942120,14600,14600,14600,14600,0
20230630,194000,14091942120,14600,14600,14600,14600,0
20230630,193900,14091942120,14600,14600,14600,14600,0
20230630,193800,14091942120,14600,14600,14600,14600,0
20230630,193700,14091942120,14600,14600,14600,14600,0
20230630,193600,14091942120,14600,14600,14600,14600,0
20230630,193500,14091942120,14600,14600,14600,14600,0
20230630,193400,14091942120,14600,14600,14600,14600,0
20230630,193300,14091942120,14600,14600,14600,14600,0
20230630,193200,14091942120,14600,14600,14600,14600,0
20230630,193100,14091942120,14600,14600,14600,14600,0
20230630,193000,14091942120,14600,14600,14600,14600,0
20230630,192900,14091942120,14600,14600,14600,14600,0
20230630,192800,14091942120,14600,14600,14600,14600,0
20230630,192700,14091942120,14600,14600,14600,14600,0
20230630,192600,14091942120,14600,14600,14600,14600,37956
20230630,192500,14091942120,14600,14600,14600,14600,0
20230630,192400,14091942120,14600,14600,14600,14600,0
20230630,192300,14091942120,14600,14600,14600,14600,0
20230630,192200,14091942120,14600,14600,14600,14600,0
20230630,192100,14091942120,14600,14600,14600,14600,0
20230630,192000,14091942120,14600,14600,14600,14600,0
20230630,191900,14091942120,14600,14600,14600,14600,0
20230630,191800,14091942120,14600,14600,14600,14600,0
20230630,191700,14091942120,14600,14600,14600,14600,0
20230630,191600,14091942120,14600,14600,14600,14600,0
20230630,191500,14091942120,14600,14600,14600,14600,0
20230630,191400,14091942120,14600,14600,14600,14600,0
20230630,191300,14091942120,14600,14600,14600,14600,0
20230630,191200,14091942120,14600,14600,14600,14600,0
20230630,191100,14091942120,14600,14600,14600,14600,0
20230630,191000,14091942120,14600,14600,14600,14600,0
20230630,190900,14091942120,14600,14600,14600,14600,0
20230630,190800,14091942120,14600,14600,14600,14600,0
20230630,190700,14091942120,14600,14600,14600,14600,0
20230630,190600,14091942120,14600,14600,14600,14600,0
20230630,190500,14091942120,14600,14600,14600,14600,0
20230630,190400,14091942120,14600,14600,14600,14600,0
20230630,190300,14091942120,14600,14600,14600,14600,0
20230630,190200,14091942120,14600,14600,14600,14600,0
20230630,190100,14091942120,14600,14600,14600,14600,0
20230630,190000,14091942120,14600,14600,14600,14600,0
20230630,185900,14091942120,14600,14600,14600,14600,0
20230630,185800,14091942120,14600,14600,14600,14600,0
20230630,185700,14091942120,14600,14600,14600,14600,0
20230630,185600,14091942120,14600,14600,14600,14600,37956
20230630,185500,14091942120,14600,14600,14600,14600,0
20230630,185400,14091942120,14600,14600,14600,14600,0
20230630,185300,14091942120,14600,14600,14600,14600,0
20230630,185200,14091942120,14600,14600,14600,14600,0
20230630,185100,14091942120,14600,14600,14600,14600,0
20230630,185000,14091942120,14600,14600,14600,14600,0
20230630,184900,14091942120,14600,14600,14600,14600,0
20230630,184800,14091942120,14600,14600,14600,14600,0
20230630,184700,14091942120,14600,14600,14600,14600,0
20230630,184600,14091942120,14600,14600,14600,14600,0
20230630,184500,14091942120,14600,14600,14600,14600,0
20230630,184400,14091942120,14600,14600,14600,14600,0
20230630,184300,14091942120,14600,14600,14600,14600,0
20230630,184200,14091942120,14600,14600,14600,14600,0
20230630,184100,14091942120,14600,14600,14600,14600,0
20230630,184000,14091942120,14600,14600,14600,14600,0
20230630,183900,14091942120,14600,14600,14600,14600,0
20230630,183800,14091942120,14600,14600,14600,14600,0
20230630,183700,14091942120,14600,14600,14600,14600,0
20230630,183600,14091942120,14600,14600,14600,14600,0
20230630,183500,14091942120,14600,14600,14600,14600,0
20230630,183400,14091942120,14600,14600,14600,14600,0
20230630,183300,14091942120,14600,14600,14600,14600,0
20230630,183200,14091942120,14600,14600,14600,14600,0
20230630,183100,14091942120,14600,14600,14600,14600,0
20230630,183000,14091942120,14600,14600,14600,14600,0
20230630,182900,14091942120,14600,14600,14600,14600,0
20230630,182800,14091942120,14600,14600,14600,14600,0
20230630,182700,14091942120,14600,14600,14600,14600,0
20230630,182600,14091942120,14600,14600,14600,14600,37956
20230630,182500,14091942120,14600,14600,14600,14600,0
20230630,182400,14091942120,14600,14600,14600,14600,0
20230630,182300,14091942120,14600,14600,14600,14600,0
20230630,182200,14091942120,14600,14600,14600,14600,0
20230630,182100,14091942120,14600,14600,14600,14600,0
20230630,182000,14091942120,14600,14600,14600,14600,0
20230630,181900,14091942120,14600,14600,14600,14600,0
20230630,181800,14091942120,14600,14600,14600,14600,0
20230630,181700,14091942120,14600,14600,14600,14600,0
20230630,181600,14091942120,14600,14600,14600,14600,0
20230630,181500,14091942120,14600,14600,14600,14600,0
20230630,181400,14091942120,14600,14600,14600,14600,0
20230630,181300,14091942120,14600,14600,14600,14600,0
20230630,181200,14091942120,14600,14600,14600,14600,0
20230630,181100,14091942120,14600,14600,14600,14600,0
20230630,181000,14091942120,14600,14600,14600,14600,0
20230630,180900,14091942120,14600,14600,14600,14600,0
20230630,180800,14091942120,14600,14600,14600,14600,0
20230630,180700,14091942120,14600,14600,14600,14600,0
20230630,180600,14091942120,14600,14600,14600,14600,0
20230630,180500,14091942120,14600,14600,14600,14600,0
20230630,180400,14091942120,14600,14600,14600,14600,0
20230630,180300,14091942120,14600,14600,14600,14600,0
20230630,180200,14091942120,14600,14600,14600,14600,0
20230630,180100,14091942120,14600,14600,14600,14600,0
20230630,180000,14091942120,14600,14600,14600,14600,0
20230630,175900,14091942120,14600,14600,14600,14600,0
20230630,175800,14091942120,14600,14600,14600,14600,0
20230630,175700,14091942120,14600,14600,14600,14600,0
20230630,175600,14091942120,14600,14600,14600,14600,37956
20230630,175500,14091942120,14600,14600,14600,14600,0
20230630,175400,14091942120,14600,14600,14600,14600,0
20230630,175300,14091942120,14600,14600,14600,14600,0
20230630,175200,14091942120,14600,14600,14600,14600,0
20230630,175100,14091942120,14600,14600,14600,14600,0
20230630,175000,14091942120,14600,14600,14600,14600,0
20230630,174900,14091942120,14600,14600,14600,14600,0
20230630,174800,14091942120,14600,14600,14600,14600,0
20230630,174700,14091942120,14600,14600,14600,14600,0
20230630,174600,14091942120,14600,14600,14600,14600,0
20230630,174500,14091942120,14600,14600,14600,14600,0
20230630,174400,14091942120,14600,14600,14600,14600,0
20230630,174300,14091942120,14600,14600,14600,14600,0
20230630,174200,14091942120,14600,14600,14600,14600,0
20230630,174100,14091942120,14600,14600,14600,14600,0
20230630,174000,14091942120,14600,14600,14600,14600,0
20230630,173900,14091942120,14600,14600,14600,14600,0
20230630,173800,14091942120,14600,14600,14600,14600,0
20230630,173700,14091942120,14600,14600,14600,14600,0
20230630,173600,14091942120,14600,14600,14600,14600,0
20230630,173500,14091942120,14600,14600,14600,14600,0
20230630,173400,14091942120,14600,14600,14600,14600,0
20230630,173300,14091942120,14600,14600,14600,14600,0
20230630,173200,14091942120,14600,14600,14600,14600,0
20230630,173100,14091942120,14600,14600,14600,14600,0
20230630,173000,14091942120,14600,14600,14600,14600,0
20230630,172900,14091942120,14600,14600,14600,14600,0
20230630,172800,14091942120,14600,14600,14600,14600,0
20230630,172700,14091942120,14600,14600,14600,14600,0
20230630,172600,14091942120,14600,14600,14600,14600,37956
20230630,172500,14091942120,14600,14600,14600,14600,0
20230630,172400,14091942120,14600,14600,14600,14600,0
20230630,172300,14091942120,14600,14600,14600,14600,0
20230630,172200,14091942120,14600,14600,14600,14600,0
20230630,172100,14091942120,14600,14600,14600,14600,0
20230630,172000,14091942120,14600,14600,14600,14600,0
20230630,171900,14091942120,14600,14600,14600,14600,0
20230630,171800,14091942120,14600,14600,14600,14600,0
20230630,171700,14091942120,14600,14600,14600,14600,0
20230630,171600,14091942120,14600,14600,14600,14600,0
20230630,171500,14091942120,14600,14600,14600,14600,0
20230630,171400,14091942120,14600,14600,14600,14600,0
20230630,171300,14091942120,14600,14600,14600,14600,0
20230630,171200,14091942120,14600,14600,14600,14600,0
20230630,171100,14091942120,14600,14600,14600,14600,0
20230630,171000,14091942120,14600,14600,14600,14600,0
20230630,170900,14091942120,14600,14600,14600,14600,0
20230630,170800,14091942120,14600,14600,14600,14600,0
20230630,170700,14091942120,14600,14600,14600,14600,0
20230630,170600,14091942120,14600,14600,14600,14600,0
20230630,170500,14091942120,14600,14600,14600,14600,0
20230630,170400,14091942120,14600,14600,14600,14600,0
20230630,170300,14091942120,14600,14600,14600,14600,0
20230630,170200,14091942120,14600,14600,14600,14600,0
20230630,170100,14091942120,14600,14600,14600,14600,0
20230630,170000,14091942120,14600,14600,14600,14600,0
20230630,165900,14091942120,14600,14600,14600,14600,0
20230630,165800,14091942120,14600,14600,14600,14600,0
20230630,165700,14091942120,14600,14600,14600,14600,0
20230630,165600,14091942120,14600,14600,14600,14600,37956
20230630,165500,14091942120,14600,14600,14600,14600,0
20230630,165400,14091942120,14600,14600,14600,14600,0
20230630,165300,14091942120,14600,14600,14600,14600,0
20230630,165200,14091942120,14600,14600,14600,14600,0
20230630,165100,14091942120,14600,14600,14600,14600,0
20230630,165000,14091942120,14600,14600,14600,14600,0
20230630,164900,14091942120,14600,14600,14600,14600,0
20230630,164800,14091942120,14600,14600,14600,14600,0
20230630,164700,14091942120,14600,14600,14600,14600,0
20230630,164600,14091942120,14600,14600,14600,14600,0
20230630,164500,14091942120,14600,14600,14600,14600,0
20230630,164400,14091942120,14600,14600,14600,14600,0
20230630,164300,14091942120,14600,14600,14600,14600,0
20230630,164200,14091942120,14600,14600,14600,14600,0
20230630,164100,14091942120,14600,14600,14600,14600,0
20230630,164000,14091942120,14600,14600,14600,14600,0
20230630,163900,14091942120,14600,14600,14600,14600,0
20230630,163800,14091942120,14600,14600,14600,14600,0
20230630,163700,14091942120,14600,14600,14600,14600,0
20230630,163600,14091942120,14600,14600,14600,14600,0
20230630,163500,14091942120,14600,14600,14600,14600,0
20230630,163400,14091942120,14600,14600,14600,14600,0
20230630,163300,14091942120,14600,14600,14600,14600,0
20230630,163200,14091942120,14600,14600,14600,14600,0
20230630,163100,14091942120,14600,14600,14600,14600,0
20230630,163000,14091942120,14600,14600,14600,14600,0
20230630,162900,14091942120,14600,14600,14600,14600,0
20230630,162800,14091942120,14600,14600,14600,14600,0
20230630,162700,14091942120,14600,14600,14600,14600,0
20230630,162600,14091942120,14600,14600,14600,14600,37956
20230630,162500,14091942120,14600,14600,14600,14600,0
20230630,162400,14091942120,14600,14600,14600,14600,0
20230630,162300,14091942120,14600,14600,14600,14600,0
20230630,162200,14091942120,14600,14600,14600,14600,0
20230630,162100,14091942120,14600,14600,14600,14600,0
20230630,162000,14091942120,14600,14600,14600,14600,0
20230630,161900,14091942120,14600,14600,14600,14600,0
20230630,161800,14091942120,14600,14600,14600,14600,0
20230630,161700,14091942120,14600,14600,14600,14600,0
20230630,161600,14091942120,14600,14600,14600,14600,0
20230630,161500,14091942120,14600,14600,14600,14600,0
20230630,161400,14091942120,14600,14600,14600,14600,0
20230630,161300,14091942120,14600,14600,14600,14600,0
20230630,161200,14091942120,14600,14600,14600,14600,0
20230630,161100,14091942120,14600,14600,14600,14600,0
20230630,161000,14091942120,14600,14600,14600,14600,0
20230630,160900,14091942120,14600,14600,14600,14600,0
20230630,160800,14091942120,14600,14600,14600,14600,0
20230630,160700,14091942120,14600,14600,14600,14600,0
20230630,160600,14091942120,14600,14600,14600,14600,0
20230630,160500,14091942120,14600,14600,14600,14600,0
20230630,160400,14091942120,14600,14600,14600,14600,0
20230630,160300,14091942120,14600,14600,14600,14600,0
20230630,160200,14091942120,14600,14600,14600,14600,0
20230630,160100,14091942120,14600,14600,14600,14600,0
20230630,160000,14091942120,14600,14600,14600,14600,0
20230630,155900,14091942120,14600,14600,14600,14600,0
20230630,155800,14091942120,14600,14600,14600,14600,0
20230630,155700,14091942120,14600,14600,14600,14600,0
20230630,155600,14091942120,14600,14600,14600,14600,37956
20230630,155500,14091942120,14600,14600,14600,14600,0
20230630,155400,14091942120,14600,14600,14600,14600,0
20230630,155300,14091942120,14600,14600,14600,14600,0
20230630,155200,14091942120,14600,14600,14600,14600,0
20230630,155100,14091942120,14600,14600,14600,14600,0
20230630,155000,14091942120,14600,14600,14600,14600,0
20230630,154900,14091942120,14600,14600,14600,14600,0
20230630,154800,14091942120,14600,14600,14600,14600,0
20230630,154700,14091942120,14600,14600,14600,14600,0
20230630,154600,14091942120,14600,14600,14600,14600,0
20230630,154500,14091942120,14600,14600,14600,14600,0
20230630,154400,14091942120,14600,14600,14600,14600,0
20230630,154300,14091942120,14600,14600,14600,14600,0
20230630,154200,14091942120,14600,14600,14600,14600,0
20230630,154100,14091942120,14600,14600,14600,14600,0
20230630,154000,14091942120,14600,14600,14600,14600,0
20230630,153900,14091942120,14600,14600,14600,14600,0
20230630,153800,14091942120,14600,14600,14600,14600,0
20230630,153700,14091942120,14600,14600,14600,14600,0
20230630,153600,14091942120,14600,14600,14600,14600,0
20230630,153500,14091942120,14600,14600,14600,14600,0
20230630,153400,14091942120,14600,14600,14600,14600,0
20230630,153300,14091942120,14600,14600,14600,14600,0
20230630,153200,14091942120,14600,14600,14600,14600,0
20230630,153100,14091942120,14600,14600,14600,14600,0
20230630,153000,14091942120,14600,14600,14600,14600,37956
20230630,152900,13537784520,14570,14570,14570,14570,0
20230630,152800,13537784520,14570,14570,14570,14570,0
20230630,152700,13537784520,14570,14570,14570,14570,0
20230630,152600,13537784520,14570,14570,14570,14570,0
20230630,152500,13537784520,14570,14570,14570,14570,0
20230630,152400,13537784520,14570,14570,14570,14570,0
20230630,152300,13537784520,14570,14570,14570,14570,0
20230630,152200,13537784520,14570,14570,14570,14570,0
20230630,152100,13537784520,14570,14570,14570,14570,0
20230630,152000,13537784520,14570,14570,14570,14570,0
20230630,151900,13537784520,14570,14520,14570,14520,3869
20230630,151800,13481505860,14540,14550,14550,14520,5079
20230630,151700,13407656110,14560,14540,14570,14530,3049
20230630,151600,13363294350,14530,14550,14550,14520,2234
20230630,151500,13330821350,14520,14520,14550,14510,5872
20230630,151400,13245563370,14520,14540,14540,14520,3830
20230630,151300,13189920840,14530,14590,14590,14530,4439
20230630,151200,13125353700,14540,14540,14600,14510,4297
20230630,151100,13062917010,14540,14520,14610,14520,2394
20230630,151000,13028129900,14520,14530,14630,14500,10528
20230630,150900,12875139240,14500,14520,14530,14500,3044
20230630,150800,12830962920,14530,14520,14550,14520,5706
20230630,150700,12748040390,14520,14520,14540,14500,4610
20230630,150600,12681129120,14520,14510,14540,14500,8161
20230630,150500,12562673200,14510,14540,14540,14510,2500
20230630,150400,12526382630,14530,14530,14550,14520,5341
20230630,150300,12448775820,14520,14530,14550,14520,6578
20230630,150200,12353180980,14530,14560,14560,14530,5409
20230630,150100,12274485220,14560,14560,14570,14560,3556
20230630,150000,12222703330,14560,14580,14580,14560,6270
20230630,145900,12131334290,14570,14600,14610,14570,5297
20230630,145800,12054066190,14600,14640,14640,14600,5740
20230630,145700,11970183980,14640,14640,14650,14630,6040
20230630,145600,11881786420,14650,14630,14650,14620,9224
20230630,145500,11746765080,14630,14630,14640,14630,3058
20230630,145400,11702019640,14630,14650,14650,14630,2411
20230630,145300,11666714210,14650,14660,14660,14640,3024
20230630,145200,11622425770,14660,14650,14660,14650,4649
20230630,145100,11554313920,14650,14650,14650,14640,813
20230630,145000,11542405990,14650,14650,14650,14640,1055
20230630,144900,11526951890,14640,14660,14660,14640,3080
20230630,144800,11481829720,14650,14670,14670,14650,2954
20230630,144700,11438520430,14670,14670,14670,14660,372
20230630,144600,11433063400,14670,14670,14670,14660,1940
20230630,144500,11404615630,14670,14660,14670,14660,2093
20230630,144400,11373912980,14670,14680,14680,14660,1556
20230630,144300,11351084380,14680,14690,14690,14680,3067
20230630,144200,11306058680,14690,14690,14690,14680,749
20230630,144100,11295057670,14690,14690,14690,14680,923
20230630,144000,11281500600,14690,14680,14690,14680,1118
20230630,143900,11265078450,14690,14680,14690,14680,780
20230630,143800,11253620460,14690,14690,14690,14680,942
20230630,143700,11239784200,14690,14690,14690,14680,499
20230630,143600,11232454300,14690,14680,14690,14680,1472
20230630,143500,11210838620,14690,14690,14690,14680,860
20230630,143400,11198208420,14690,14690,14690,14680,1178
20230630,143300,11180905410,14690,14700,14700,14680,3769
20230630,143200,11125543860,14700,14690,14700,14690,1024
20230630,143100,11110492060,14700,14700,14700,14690,869
20230630,143000,11097719020,14700,14700,14700,14690,636
20230630,142900,11088371280,14700,14700,14700,14690,1045
20230630,142800,11073012890,14700,14700,14700,14690,598
20230630,142700,11064224040,14700,14680,14700,14670,2707
20230630,142600,11024473620,14680,14680,14680,14670,754
20230630,142500,11013405110,14680,14680,14680,14670,978
20230630,142400,10999050800,14680,14650,14680,14640,1553
20230630,142300,10976292640,14650,14660,14660,14640,1490
20230630,142200,10954463940,14660,14690,14700,14660,1750
20230630,142100,10928765410,14690,14690,14690,14680,1258
20230630,142000,10910288790,14690,14650,14690,14650,1656
20230630,141900,10886006420,14650,14650,14650,14640,2923
20230630,141800,10843190980,14650,14650,14650,14640,790
20230630,141700,10831620570,14650,14650,14650,14640,970
20230630,141600,10817412190,14650,14650,14650,14640,941
20230630,141500,10803629160,14650,14640,14650,14640,945
20230630,141400,10789785910,14650,14650,14650,14640,731
20230630,141300,10779078950,14650,14680,14680,14640,5121
20230630,141200,10703987070,14680,14680,14680,14670,2255
20230630,141100,10670898900,14680,14680,14680,14670,1235
20230630,141000,10652775400,14680,14680,14680,14670,1740
20230630,140900,10627233220,14680,14700,14700,14680,2347
20230630,140800,10592770100,14700,14710,14710,14690,1659
20230630,140700,10568378210,14710,14710,14710,14700,1394
20230630,140600,10547882420,14710,14700,14710,14700,931
20230630,140500,10534193110,14700,14700,14710,14700,1403
20230630,140400,10513566050,14700,14700,14710,14700,1926
20230630,140300,10485245670,14700,14690,14700,14690,655
20230630,140200,10475619040,14690,14720,14720,14690,4993
20230630,140100,10402203400,14720,14720,14720,14710,1250
20230630,140000,10383811380,14720,14720,14720,14720,551
20230630,135900,10375700660,14720,14710,14720,14710,2524
20230630,135800,10338566960,14710,14700,14710,14700,701
20230630,135700,10328256320,14710,14690,14710,14690,852
20230630,135600,10315726360,14700,14710,14720,14690,2014
20230630,135500,10286115670,14710,14730,14730,14710,4895
20230630,135400,10214057210,14730,14720,14730,14720,268
20230630,135300,10210110150,14720,14730,14730,14720,206
20230630,135200,10207076980,14730,14720,14730,14720,1400
20230630,135100,10186455300,14720,14720,14720,14710,1616
20230630,135000,10162669000,14720,14720,14720,14710,743
20230630,134900,10151734940,14720,14720,14720,14720,731
20230630,134800,10140974620,14720,14720,14720,14710,639
20230630,134700,10131568550,14710,14690,14720,14680,3345
20230630,134600,10082420370,14690,14690,14700,14680,1601
20230630,134500,10058896430,14690,14710,14720,14690,4320
20230630,134400,9995394270,14710,14720,14720,14710,470
20230630,134300,9988476270,14720,14720,14720,14710,4727
20230630,134200,9918900380,14720,14730,14730,14720,2600
20230630,134100,9880624920,14730,14730,14730,14720,431
20230630,134000,9874277690,14730,14740,14740,14730,1086
20230630,133900,9858280860,14730,14730,14740,14730,3004
20230630,133800,9814003710,14740,14730,14740,14730,266
20230630,133700,9810085370,14730,14730,14740,14730,7614
20230630,133600,9697903790,14720,14730,14730,14720,1791
20230630,133500,9671532100,14720,14720,14730,14720,847
20230630,133400,9659059230,14730,14730,14730,14720,822
20230630,133300,9646958470,14730,14720,14730,14720,2147
20230630,133200,9615349420,14720,14720,14730,14710,1251
20230630,133100,9596935670,14730,14720,14730,14720,5288
20230630,133000,9519069770,14730,14730,14730,14730,2128
20230630,132900,9487724330,14730,14720,14730,14720,2388
20230630,132800,9452549150,14720,14720,14720,14710,4036
20230630,132700,9393140460,14720,14700,14720,14700,15941
20230630,132600,9158768380,14700,14670,14700,14660,9074
20230630,132500,9025505790,14670,14670,14670,14670,1865
20230630,132400,8998146240,14660,14660,14670,14660,1458
20230630,132300,8976761750,14660,14660,14670,14650,7078
20230630,132200,8873005040,14660,14650,14660,14650,1381
20230630,132100,8852764180,14660,14650,14660,14650,1443
20230630,132000,8831614530,14660,14650,14660,14650,5804
20230630,131900,8746583230,14650,14640,14650,14640,1084
20230630,131800,8730712130,14650,14640,14650,14640,71
20230630,131700,8729672080,14650,14650,14650,14640,201
20230630,131600,8726728240,14640,14650,14650,14640,175
20230630,131500,8724165510,14650,14640,14650,14640,713
20230630,131400,8713720130,14640,14650,14650,14640,108
20230630,131300,8712137970,14650,14650,14660,14650,5723
20230630,131200,8628295230,14660,14650,14660,14650,126
20230630,131100,8626448180,14650,14620,14650,14620,3977
20230630,131000,8568241820,14620,14610,14620,14600,1464
20230630,130900,8546856280,14610,14620,14620,14610,326
20230630,130800,8542093280,14620,14620,14620,14620,783
20230630,130700,8530645820,14630,14620,14630,14620,60
20230630,130600,8529768460,14620,14640,14640,14620,823
20230630,130500,8517724990,14640,14640,14640,14640,530
20230630,130400,8509965790,14640,14650,14650,14640,302
20230630,130300,8505543290,14650,14640,14650,14640,720
20230630,130200,8495002480,14640,14640,14650,14640,506
20230630,130100,8487594610,14650,14650,14650,14640,111
20230630,130000,8485969020,14650,14650,14660,14650,968
20230630,125900,8471786380,14660,14660,14660,14650,1049
20230630,125800,8456413700,14660,14660,14660,14650,210
20230630,125700,8453336310,14650,14640,14650,14640,1041
20230630,125600,8438085780,14650,14640,14650,14640,1378
20230630,125500,8417900800,14640,14640,14650,14640,421
20230630,125400,8411735210,14650,14640,14650,14640,1151
20230630,125300,8394883550,14650,14640,14650,14640,31
20230630,125200,8394429530,14640,14640,14640,14640,1681
20230630,125100,8369819690,14640,14640,14640,14630,786
20230630,125000,8358317650,14640,14640,14640,14640,188
20230630,124900,8355565330,14640,14640,14640,14600,137
20230630,124800,8353562600,14600,14640,14660,14570,2904
20230630,124700,8311128320,14660,14650,14660,14640,2540
20230630,124600,8273930590,14650,14660,14670,14650,1045
20230630,124500,8258611030,14670,14640,14670,14640,3581
20230630,124400,8206135260,14640,14640,14650,14640,644
20230630,124300,8196706940,14650,14650,14650,14640,61
20230630,124200,8195813590,14650,14610,14650,14600,6602
20230630,124100,8099334250,14610,14610,14610,14610,441
20230630,124000,8092891240,14600,14600,14600,14600,3181
20230630,123900,8046448640,14590,14590,14590,14590,3154
20230630,123800,8000431780,14580,14580,14590,14580,1866
20230630,123700,7973224120,14580,14580,14590,14580,212
20230630,123600,7970131780,14590,14580,14590,14580,641
20230630,123500,7960785090,14580,14580,14590,14580,152
20230630,123400,7958568920,14580,14590,14590,14580,1112
20230630,123300,7942348650,14590,14590,14590,14590,107
20230630,123200,7940787520,14590,14580,14590,14580,369
20230630,123100,7935407350,14590,14590,14590,14590,111
20230630,123000,7933787860,14580,14590,14590,14580,1195
20230630,122900,7916361150,14580,14590,14590,14580,113
20230630,122800,7914713150,14590,14590,14590,14580,2221
20230630,122700,7882311150,14590,14580,14590,14570,1604
20230630,122600,7858914240,14570,14570,14570,14570,5699
20230630,122500,7775879810,14570,14560,14570,14560,404
20230630,122400,7769994060,14560,14570,14570,14560,698
20230630,122300,7759831010,14560,14560,14560,14560,50
20230630,122200,7759103010,14570,14560,14570,14560,402
20230630,122100,7753249720,14570,14570,14570,14560,6278
20230630,122000,7661841930,14570,14570,14570,14570,314
20230630,121900,7657266950,14570,14560,14570,14560,120
20230630,121800,7655519350,14570,14570,14570,14560,622
20230630,121700,7646462410,14570,14570,14570,14560,1610
20230630,121600,7623015480,14570,14560,14570,14560,111
20230630,121500,7621398370,14560,14570,14570,14560,40
20230630,121400,7620815670,14570,14560,14570,14560,52
20230630,121300,7620058540,14560,14560,14570,14560,230
20230630,121200,7616709650,14560,14560,14570,14560,871
20230630,121100,7604020030,14570,14560,14570,14550,1184
20230630,121000,7586781450,14560,14540,14560,14530,722
20230630,120900,7576281120,14530,14530,14540,14530,1064
20230630,120800,7560821180,14540,14540,14540,14530,17
20230630,120700,7560574010,14540,14530,14540,14520,1838
20230630,120600,7533868810,14520,14550,14550,14520,1497
20230630,120500,7512115760,14540,14560,14560,14540,431
20230630,120400,7505846060,14550,14560,14570,14550,1683
20230630,120300,7481344190,14560,14570,14570,14560,845
20230630,120200,7469039980,14570,14570,14570,14560,135
20230630,120100,7467073530,14570,14570,14570,14570,8
20230630,120000,7466956970,14570,14560,14570,14560,1200
20230630,115900,7449484700,14570,14560,14570,14560,172
20230630,115800,7446979060,14570,14560,14570,14560,439
20230630,115700,7440587140,14560,14560,14560,14560,50
20230630,115600,7439859140,14560,14560,14560,14560,108
20230630,115500,7438286660,14560,14550,14560,14550,243
20230630,115400,7434750420,14550,14560,14560,14550,108
20230630,115300,7433178850,14560,14560,14560,14540,379
20230630,115200,7427661810,14560,14560,14560,14540,2086
20230630,115100,7397306960,14560,14570,14580,14560,1804
20230630,115000,7371024340,14580,14570,14580,14570,326
20230630,114900,7366271910,14580,14570,14580,14570,62
20230630,114800,7365368110,14580,14580,14580,14580,2
20230630,114700,7365338950,14580,14570,14580,14570,284
20230630,114600,7361201020,14570,14570,14570,14570,754
20230630,114500,7350215240,14580,14580,14580,14570,134
20230630,114400,7348261530,14570,14580,14590,14570,354
20230630,114300,7343100690,14590,14580,14590,14570,244
20230630,114200,7339541740,14580,14590,14590,14570,1433
20230630,114100,7318641740,14590,14590,14600,14590,770
20230630,114000,7307407090,14590,14590,14590,14590,17
20230630,113900,7307159060,14590,14590,14590,14590,99
20230630,113800,7305714650,14590,14580,14590,14580,208
20230630,113700,7302680960,14580,14600,14600,14580,273
20230630,113600,7298697820,14600,14590,14600,14580,1404
20230630,113500,7278213390,14600,14590,14600,14590,641
20230630,113400,7268860370,14590,14560,14590,14560,2483
20230630,113300,7232685920,14570,14570,14570,14560,137
20230630,113200,7230691000,14570,14560,14570,14540,927
20230630,113100,7217194490,14560,14560,14560,14560,24
20230630,113000,7216845050,14560,14560,14560,14540,268
20230630,112900,7212943170,14540,14560,14560,14540,2582
20230630,112800,7175376900,14560,14560,14560,14550,773
20230630,112700,7164122200,14550,14540,14550,14540,520
20230630,112600,7156556280,14540,14530,14540,14530,2102
20230630,112500,7125993440,14540,14540,14540,14530,721
20230630,112400,7115511280,14530,14530,14540,14530,136
20230630,112300,7113534850,14530,14540,14540,14530,198
20230630,112200,7110656020,14540,14530,14540,14530,928
20230630,112100,7097168520,14530,14520,14530,14520,365
20230630,112000,7091865120,14520,14520,14520,14510,561
20230630,111900,7083720420,14520,14530,14530,14520,255
20230630,111800,7080015950,14530,14530,14530,14510,2951
20230630,111700,7037161520,14530,14510,14540,14510,1069
20230630,111600,7021638730,14510,14500,14510,14490,1717
20230630,111500,6996740620,14490,14490,14500,14490,347
20230630,111400,6991712440,14490,14490,14510,14480,2729
20230630,111300,6952166780,14510,14520,14520,14500,4014
20230630,111200,6893950050,14520,14510,14520,14510,987
20230630,111100,6879621980,14510,14510,14510,14500,1354
20230630,111000,6859988440,14500,14510,14510,14500,2586
20230630,110900,6822490090,14520,14520,14530,14510,5354
20230630,110800,6744777230,14530,14530,14530,14530,747
20230630,110700,6733923320,14530,14530,14530,14520,1244
20230630,110600,6715853000,14520,14530,14530,14520,1227
20230630,110500,6698028950,14540,14540,14540,14530,20
20230630,110400,6697738160,14530,14520,14540,14520,1385
20230630,110300,6677616110,14520,14530,14530,14520,701
20230630,110200,6667433880,14520,14540,14540,14520,1583
20230630,110100,6644432950,14530,14550,14560,14530,1761
20230630,110000,6618818450,14550,14560,14560,14550,270
20230630,105900,6614888950,14560,14560,14560,14550,161
20230630,105800,6612544990,14550,14570,14570,14550,666
20230630,105700,6602850600,14570,14570,14570,14560,314
20230630,105600,6598275630,14570,14580,14580,14550,1800
20230630,105500,6572046950,14580,14580,14590,14580,498
20230630,105400,6564785370,14590,14590,14590,14580,669
20230630,105300,6555025790,14590,14580,14600,14580,369
20230630,105200,6549639670,14580,14610,14610,14580,1092
20230630,105100,6533708070,14600,14610,14610,14600,690
20230630,105000,6523629400,14610,14610,14610,14600,437
20230630,104900,6517248020,14600,14650,14650,14600,1898
20230630,104800,6489493240,14660,14650,14670,14650,328
20230630,104700,6484681880,14650,14640,14680,14640,1262
20230630,104600,6466189350,14640,14640,14680,14640,2604
20230630,104500,6428037800,14650,14680,14680,14650,1802
20230630,104400,6401613020,14680,14690,14700,14650,8175
20230630,104300,6281554650,14690,14690,14690,14680,1192
20230630,104200,6264044320,14690,14660,14690,14660,4200
20230630,104100,6202412530,14650,14660,14660,14650,275
20230630,104000,6198381920,14650,14660,14660,14650,1012
20230630,103900,6183547970,14660,14650,14660,14650,1343
20230630,103800,6163872260,14660,14680,14680,14640,893
20230630,103700,6150786000,14660,14670,14700,14660,2173
20230630,103600,6118909390,14680,14670,14700,14670,6380
20230630,103500,6025239070,14670,14650,14670,14650,3008
20230630,103400,5981164020,14640,14610,14650,14610,5344
20230630,103300,5902968610,14620,14610,14620,14610,433
20230630,103200,5896640100,14610,14580,14610,14580,1878
20230630,103100,5869224590,14570,14580,14580,14570,613
20230630,103000,5860290950,14580,14600,14600,14580,3820
20230630,102900,5804555600,14600,14590,14600,14590,332
20230630,102800,5799708440,14600,14590,14600,14590,51
20230630,102700,5798964130,14590,14590,14600,14590,501
20230630,102600,5791654480,14590,14590,14600,14590,2653
20230630,102500,5752940830,14580,14580,14580,14580,763
20230630,102400,5741816290,14570,14560,14580,14560,2085
20230630,102300,5711433120,14570,14560,14570,14560,668
20230630,102200,5701703860,14570,14570,14580,14560,637
20230630,102100,5692422470,14570,14560,14580,14550,667
20230630,102000,5682712730,14560,14540,14560,14540,1032
20230630,101900,5667699540,14540,14550,14550,14540,716
20230630,101800,5657284640,14550,14530,14560,14520,1066
20230630,101700,5641787180,14530,14520,14530,14520,672
20230630,101600,5632023040,14530,14530,14540,14520,2531
20230630,101500,5595254900,14530,14550,14550,14530,1089
20230630,101400,5579429290,14550,14550,14560,14520,934
20230630,101300,5565841990,14550,14590,14590,14550,351
20230630,101200,5560729310,14550,14610,14620,14550,8886
20230630,101100,5431208420,14620,14580,14620,14570,2104
20230630,101000,5400487330,14570,14550,14590,14550,1293
20230630,100900,5381655430,14550,14560,14580,14520,2794
20230630,100800,5341014230,14570,14600,14600,14570,2515
20230630,100700,5304342740,14590,14590,14600,14590,1188
20230630,100600,5287009740,14590,14590,14600,14580,1561
20230630,100500,5264232570,14590,14600,14600,14590,1692
20230630,100400,5239533430,14600,14610,14610,14600,1074
20230630,100300,5223842580,14620,14610,14620,14610,2082
20230630,100200,5193422500,14620,14650,14650,14610,4646
20230630,100100,5125443280,14640,14680,14690,14640,4714
20230630,100000,5056326980,14690,14700,14710,14690,4161
20230630,095900,4995174880,14700,14720,14720,14700,2529
20230630,095800,4957975910,14710,14730,14730,14710,3140
20230630,095700,4911748050,14730,14700,14730,14700,7428
20230630,095600,4802385730,14700,14710,14720,14700,2127
20230630,095500,4771098910,14720,14730,14730,14700,3937
20230630,095400,4713174820,14730,14720,14730,14710,2304
20230630,095300,4679258770,14720,14730,14730,14720,4272
20230630,095200,4616353860,14720,14720,14730,14710,5048
20230630,095100,4542042590,14720,14700,14750,14690,12717
20230630,095000,4354796660,14700,14660,14700,14660,11196
20230630,094900,4190293610,14660,14660,14670,14660,6814
20230630,094800,4090358120,14650,14640,14670,14630,14424
20230630,094700,3879075710,14630,14620,14640,14620,5118
20230630,094600,3804208060,14620,14580,14630,14570,26544
20230630,094500,3416774760,14580,14570,14580,14570,2604
20230630,094400,3378828390,14570,14570,14590,14570,4058
20230630,094300,3319682620,14570,14570,14580,14560,3556
20230630,094200,3267872460,14580,14540,14580,14540,10265
20230630,094100,3118441900,14540,14510,14550,14510,6543
20230630,094000,3023376020,14520,14530,14530,14510,1563
20230630,093900,3000681590,14520,14520,14530,14510,2342
20230630,093800,2966669790,14530,14520,14530,14520,2646
20230630,093700,2928231420,14520,14500,14520,14490,1412
20230630,093600,2907751480,14500,14490,14500,14490,726
20230630,093500,2897225400,14500,14510,14520,14490,1713
20230630,093400,2872379370,14510,14530,14530,14500,3351
20230630,093300,2823726920,14530,14520,14530,14520,1192
20230630,093200,2806410360,14530,14470,14530,14470,12348
20230630,093100,2627388510,14470,14460,14470,14460,3538
20230630,093000,2576211760,14460,14470,14480,14460,2763
20230630,092900,2536231800,14480,14450,14480,14450,6111
20230630,092800,2447821820,14460,14480,14480,14460,2186
20230630,092700,2416196080,14470,14430,14470,14420,6649
20230630,092600,2320159500,14430,14430,14430,14410,781
20230630,092500,2308892970,14430,14370,14430,14370,7278
20230630,092400,2204131990,14370,14410,14410,14370,3438
20230630,092300,2154671240,14390,14400,14430,14390,2001
20230630,092200,2125847280,14410,14420,14420,14390,7747
20230630,092100,2014256640,14420,14460,14470,14420,9240
20230630,092000,1880827850,14460,14480,14480,14460,2012
20230630,091900,1851712070,14480,14490,14490,14480,1897
20230630,091800,1824243270,14480,14490,14500,14480,1203
20230630,091700,1806812230,14490,14500,14500,14490,4874
20230630,091600,1736153400,14510,14490,14510,14490,3300
20230630,091500,1688298480,14490,14460,14490,14450,5370
20230630,091400,1610605070,14460,14480,14480,14450,4485
20230630,091300,1545708270,14490,14520,14520,14480,2232
20230630,091200,1513338310,14500,14420,14520,14410,11779
20230630,091100,1342773580,14420,14430,14430,14410,3078
20230630,091000,1298375500,14430,14450,14460,14410,5499
20230630,090900,1219001400,14450,14540,14540,14440,7287
20230630,090800,1113397830,14540,14570,14600,14540,12796
20230630,090700,926859480,14570,14510,14570,14510,9724
20230630,090600,785455780,14510,14470,14510,14430,5613
20230630,090500,704217320,14460,14450,14470,14450,1537
20230630,090400,681990490,14450,14480,14490,14430,1195
20230630,090300,664705590,14430,14470,14560,14430,13265
20230630,090200,472417910,14480,14440,14500,14400,9611
20230630,090100,333522000,14440,14410,14440,14370,8691
20230630,090000,208270640,14410,14250,14410,14250,14531