KissMeData/089970/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,5235842340,18460,18460,18460,18460,2906
20230630,194000,5235842340,18460,18460,18460,18460,0
20230630,193900,5235842340,18460,18460,18460,18460,0
20230630,193800,5235842340,18460,18460,18460,18460,0
20230630,193700,5235842340,18460,18460,18460,18460,0
20230630,193600,5235842340,18460,18460,18460,18460,0
20230630,193500,5235842340,18460,18460,18460,18460,0
20230630,193400,5235842340,18460,18460,18460,18460,0
20230630,193300,5235842340,18460,18460,18460,18460,0
20230630,193200,5235842340,18460,18460,18460,18460,0
20230630,193100,5235842340,18460,18460,18460,18460,0
20230630,193000,5235842340,18460,18460,18460,18460,0
20230630,192900,5235842340,18460,18460,18460,18460,0
20230630,192800,5235842340,18460,18460,18460,18460,0
20230630,192700,5235842340,18460,18460,18460,18460,0
20230630,192600,5235842340,18460,18460,18460,18460,0
20230630,192500,5235842340,18460,18460,18460,18460,0
20230630,192400,5235842340,18460,18460,18460,18460,0
20230630,192300,5235842340,18460,18460,18460,18460,0
20230630,192200,5235842340,18460,18460,18460,18460,0
20230630,192100,5235842340,18460,18460,18460,18460,0
20230630,192000,5235842340,18460,18460,18460,18460,0
20230630,191900,5235842340,18460,18460,18460,18460,0
20230630,191800,5235842340,18460,18460,18460,18460,0
20230630,191700,5235842340,18460,18460,18460,18460,0
20230630,191600,5235842340,18460,18460,18460,18460,0
20230630,191500,5235842340,18460,18460,18460,18460,0
20230630,191400,5235842340,18460,18460,18460,18460,0
20230630,191300,5235842340,18460,18460,18460,18460,0
20230630,191200,5235842340,18460,18460,18460,18460,0
20230630,191100,5235842340,18460,18460,18460,18460,2906
20230630,191000,5235842340,18460,18460,18460,18460,0
20230630,190900,5235842340,18460,18460,18460,18460,0
20230630,190800,5235842340,18460,18460,18460,18460,0
20230630,190700,5235842340,18460,18460,18460,18460,0
20230630,190600,5235842340,18460,18460,18460,18460,0
20230630,190500,5235842340,18460,18460,18460,18460,0
20230630,190400,5235842340,18460,18460,18460,18460,0
20230630,190300,5235842340,18460,18460,18460,18460,0
20230630,190200,5235842340,18460,18460,18460,18460,0
20230630,190100,5235842340,18460,18460,18460,18460,0
20230630,190000,5235842340,18460,18460,18460,18460,0
20230630,185900,5235842340,18460,18460,18460,18460,0
20230630,185800,5235842340,18460,18460,18460,18460,0
20230630,185700,5235842340,18460,18460,18460,18460,0
20230630,185600,5235842340,18460,18460,18460,18460,0
20230630,185500,5235842340,18460,18460,18460,18460,0
20230630,185400,5235842340,18460,18460,18460,18460,0
20230630,185300,5235842340,18460,18460,18460,18460,0
20230630,185200,5235842340,18460,18460,18460,18460,0
20230630,185100,5235842340,18460,18460,18460,18460,0
20230630,185000,5235842340,18460,18460,18460,18460,0
20230630,184900,5235842340,18460,18460,18460,18460,0
20230630,184800,5235842340,18460,18460,18460,18460,0
20230630,184700,5235842340,18460,18460,18460,18460,0
20230630,184600,5235842340,18460,18460,18460,18460,0
20230630,184500,5235842340,18460,18460,18460,18460,0
20230630,184400,5235842340,18460,18460,18460,18460,0
20230630,184300,5235842340,18460,18460,18460,18460,0
20230630,184200,5235842340,18460,18460,18460,18460,0
20230630,184100,5235842340,18460,18460,18460,18460,2906
20230630,184000,5235842340,18460,18460,18460,18460,0
20230630,183900,5235842340,18460,18460,18460,18460,0
20230630,183800,5235842340,18460,18460,18460,18460,0
20230630,183700,5235842340,18460,18460,18460,18460,0
20230630,183600,5235842340,18460,18460,18460,18460,0
20230630,183500,5235842340,18460,18460,18460,18460,0
20230630,183400,5235842340,18460,18460,18460,18460,0
20230630,183300,5235842340,18460,18460,18460,18460,0
20230630,183200,5235842340,18460,18460,18460,18460,0
20230630,183100,5235842340,18460,18460,18460,18460,0
20230630,183000,5235842340,18460,18460,18460,18460,0
20230630,182900,5235842340,18460,18460,18460,18460,0
20230630,182800,5235842340,18460,18460,18460,18460,0
20230630,182700,5235842340,18460,18460,18460,18460,0
20230630,182600,5235842340,18460,18460,18460,18460,0
20230630,182500,5235842340,18460,18460,18460,18460,0
20230630,182400,5235842340,18460,18460,18460,18460,0
20230630,182300,5235842340,18460,18460,18460,18460,0
20230630,182200,5235842340,18460,18460,18460,18460,0
20230630,182100,5235842340,18460,18460,18460,18460,0
20230630,182000,5235842340,18460,18460,18460,18460,0
20230630,181900,5235842340,18460,18460,18460,18460,0
20230630,181800,5235842340,18460,18460,18460,18460,0
20230630,181700,5235842340,18460,18460,18460,18460,0
20230630,181600,5235842340,18460,18460,18460,18460,0
20230630,181500,5235842340,18460,18460,18460,18460,0
20230630,181400,5235842340,18460,18460,18460,18460,0
20230630,181300,5235842340,18460,18460,18460,18460,0
20230630,181200,5235842340,18460,18460,18460,18460,0
20230630,181100,5235842340,18460,18460,18460,18460,2906
20230630,181000,5235842340,18460,18460,18460,18460,0
20230630,180900,5235842340,18460,18460,18460,18460,0
20230630,180800,5235842340,18460,18460,18460,18460,0
20230630,180700,5235842340,18460,18460,18460,18460,0
20230630,180600,5235842340,18460,18460,18460,18460,0
20230630,180500,5235842340,18460,18460,18460,18460,0
20230630,180400,5235842340,18460,18460,18460,18460,0
20230630,180300,5235842340,18460,18460,18460,18460,0
20230630,180200,5235842340,18460,18460,18460,18460,0
20230630,180100,5235842340,18460,18460,18460,18460,0
20230630,180000,5235842340,18460,18460,18460,18460,0
20230630,175900,5235842340,18460,18460,18460,18460,0
20230630,175800,5235842340,18460,18460,18460,18460,0
20230630,175700,5235842340,18460,18460,18460,18460,0
20230630,175600,5235842340,18460,18460,18460,18460,0
20230630,175500,5235842340,18460,18460,18460,18460,0
20230630,175400,5235842340,18460,18460,18460,18460,0
20230630,175300,5235842340,18460,18460,18460,18460,0
20230630,175200,5235842340,18460,18460,18460,18460,0
20230630,175100,5235842340,18460,18460,18460,18460,0
20230630,175000,5235842340,18460,18460,18460,18460,0
20230630,174900,5235842340,18460,18460,18460,18460,0
20230630,174800,5235842340,18460,18460,18460,18460,0
20230630,174700,5235842340,18460,18460,18460,18460,0
20230630,174600,5235842340,18460,18460,18460,18460,0
20230630,174500,5235842340,18460,18460,18460,18460,0
20230630,174400,5235842340,18460,18460,18460,18460,0
20230630,174300,5235842340,18460,18460,18460,18460,0
20230630,174200,5235842340,18460,18460,18460,18460,0
20230630,174100,5235842340,18460,18460,18460,18460,2906
20230630,174000,5235842340,18460,18460,18460,18460,0
20230630,173900,5235842340,18460,18460,18460,18460,0
20230630,173800,5235842340,18460,18460,18460,18460,0
20230630,173700,5235842340,18460,18460,18460,18460,0
20230630,173600,5235842340,18460,18460,18460,18460,0
20230630,173500,5235842340,18460,18460,18460,18460,0
20230630,173400,5235842340,18460,18460,18460,18460,0
20230630,173300,5235842340,18460,18460,18460,18460,0
20230630,173200,5235842340,18460,18460,18460,18460,0
20230630,173100,5235842340,18460,18460,18460,18460,0
20230630,173000,5235842340,18460,18460,18460,18460,0
20230630,172900,5235842340,18460,18460,18460,18460,0
20230630,172800,5235842340,18460,18460,18460,18460,0
20230630,172700,5235842340,18460,18460,18460,18460,0
20230630,172600,5235842340,18460,18460,18460,18460,0
20230630,172500,5235842340,18460,18460,18460,18460,0
20230630,172400,5235842340,18460,18460,18460,18460,0
20230630,172300,5235842340,18460,18460,18460,18460,0
20230630,172200,5235842340,18460,18460,18460,18460,0
20230630,172100,5235842340,18460,18460,18460,18460,0
20230630,172000,5235842340,18460,18460,18460,18460,0
20230630,171900,5235842340,18460,18460,18460,18460,0
20230630,171800,5235842340,18460,18460,18460,18460,0
20230630,171700,5235842340,18460,18460,18460,18460,0
20230630,171600,5235842340,18460,18460,18460,18460,0
20230630,171500,5235842340,18460,18460,18460,18460,0
20230630,171400,5235842340,18460,18460,18460,18460,0
20230630,171300,5235842340,18460,18460,18460,18460,0
20230630,171200,5235842340,18460,18460,18460,18460,0
20230630,171100,5235842340,18460,18460,18460,18460,2906
20230630,171000,5235842340,18460,18460,18460,18460,0
20230630,170900,5235842340,18460,18460,18460,18460,0
20230630,170800,5235842340,18460,18460,18460,18460,0
20230630,170700,5235842340,18460,18460,18460,18460,0
20230630,170600,5235842340,18460,18460,18460,18460,0
20230630,170500,5235842340,18460,18460,18460,18460,0
20230630,170400,5235842340,18460,18460,18460,18460,0
20230630,170300,5235842340,18460,18460,18460,18460,0
20230630,170200,5235842340,18460,18460,18460,18460,0
20230630,170100,5235842340,18460,18460,18460,18460,0
20230630,170000,5235842340,18460,18460,18460,18460,0
20230630,165900,5235842340,18460,18460,18460,18460,0
20230630,165800,5235842340,18460,18460,18460,18460,0
20230630,165700,5235842340,18460,18460,18460,18460,0
20230630,165600,5235842340,18460,18460,18460,18460,0
20230630,165500,5235842340,18460,18460,18460,18460,0
20230630,165400,5235842340,18460,18460,18460,18460,0
20230630,165300,5235842340,18460,18460,18460,18460,0
20230630,165200,5235842340,18460,18460,18460,18460,0
20230630,165100,5235842340,18460,18460,18460,18460,0
20230630,165000,5235842340,18460,18460,18460,18460,0
20230630,164900,5235842340,18460,18460,18460,18460,0
20230630,164800,5235842340,18460,18460,18460,18460,0
20230630,164700,5235842340,18460,18460,18460,18460,0
20230630,164600,5235842340,18460,18460,18460,18460,0
20230630,164500,5235842340,18460,18460,18460,18460,0
20230630,164400,5235842340,18460,18460,18460,18460,0
20230630,164300,5235842340,18460,18460,18460,18460,0
20230630,164200,5235842340,18460,18460,18460,18460,0
20230630,164100,5235842340,18460,18460,18460,18460,2906
20230630,164000,5235842340,18460,18460,18460,18460,0
20230630,163900,5235842340,18460,18460,18460,18460,0
20230630,163800,5235842340,18460,18460,18460,18460,0
20230630,163700,5235842340,18460,18460,18460,18460,0
20230630,163600,5235842340,18460,18460,18460,18460,0
20230630,163500,5235842340,18460,18460,18460,18460,0
20230630,163400,5235842340,18460,18460,18460,18460,0
20230630,163300,5235842340,18460,18460,18460,18460,0
20230630,163200,5235842340,18460,18460,18460,18460,0
20230630,163100,5235842340,18460,18460,18460,18460,0
20230630,163000,5235842340,18460,18460,18460,18460,0
20230630,162900,5235842340,18460,18460,18460,18460,0
20230630,162800,5235842340,18460,18460,18460,18460,0
20230630,162700,5235842340,18460,18460,18460,18460,0
20230630,162600,5235842340,18460,18460,18460,18460,0
20230630,162500,5235842340,18460,18460,18460,18460,0
20230630,162400,5235842340,18460,18460,18460,18460,0
20230630,162300,5235842340,18460,18460,18460,18460,0
20230630,162200,5235842340,18460,18460,18460,18460,0
20230630,162100,5235842340,18460,18460,18460,18460,0
20230630,162000,5235842340,18460,18460,18460,18460,0
20230630,161900,5235842340,18460,18460,18460,18460,0
20230630,161800,5235842340,18460,18460,18460,18460,0
20230630,161700,5235842340,18460,18460,18460,18460,0
20230630,161600,5235842340,18460,18460,18460,18460,0
20230630,161500,5235842340,18460,18460,18460,18460,0
20230630,161400,5235842340,18460,18460,18460,18460,0
20230630,161300,5235842340,18460,18460,18460,18460,0
20230630,161200,5235842340,18460,18460,18460,18460,0
20230630,161100,5235842340,18460,18460,18460,18460,2906
20230630,161000,5235842340,18460,18460,18460,18460,0
20230630,160900,5235842340,18460,18460,18460,18460,0
20230630,160800,5235842340,18460,18460,18460,18460,0
20230630,160700,5235842340,18460,18460,18460,18460,0
20230630,160600,5235842340,18460,18460,18460,18460,0
20230630,160500,5235842340,18460,18460,18460,18460,0
20230630,160400,5235842340,18460,18460,18460,18460,0
20230630,160300,5235842340,18460,18460,18460,18460,0
20230630,160200,5235842340,18460,18460,18460,18460,0
20230630,160100,5235842340,18460,18460,18460,18460,0
20230630,160000,5235842340,18460,18460,18460,18460,0
20230630,155900,5235842340,18460,18460,18460,18460,0
20230630,155800,5235842340,18460,18460,18460,18460,0
20230630,155700,5235842340,18460,18460,18460,18460,0
20230630,155600,5235842340,18460,18460,18460,18460,0
20230630,155500,5235842340,18460,18460,18460,18460,0
20230630,155400,5235842340,18460,18460,18460,18460,0
20230630,155300,5235842340,18460,18460,18460,18460,0
20230630,155200,5235842340,18460,18460,18460,18460,0
20230630,155100,5235842340,18460,18460,18460,18460,0
20230630,155000,5235842340,18460,18460,18460,18460,0
20230630,154900,5235842340,18460,18460,18460,18460,0
20230630,154800,5235842340,18460,18460,18460,18460,0
20230630,154700,5235842340,18460,18460,18460,18460,0
20230630,154600,5235842340,18460,18460,18460,18460,0
20230630,154500,5235842340,18460,18460,18460,18460,0
20230630,154400,5235842340,18460,18460,18460,18460,0
20230630,154300,5235842340,18460,18460,18460,18460,0
20230630,154200,5235842340,18460,18460,18460,18460,0
20230630,154100,5235842340,18460,18460,18460,18460,2906
20230630,154000,5235842340,18460,18460,18460,18460,0
20230630,153900,5235842340,18460,18460,18460,18460,0
20230630,153800,5235842340,18460,18460,18460,18460,0
20230630,153700,5235842340,18460,18460,18460,18460,0
20230630,153600,5235842340,18460,18460,18460,18460,0
20230630,153500,5235842340,18460,18460,18460,18460,0
20230630,153400,5235842340,18460,18460,18460,18460,0
20230630,153300,5235842340,18460,18460,18460,18460,0
20230630,153200,5235842340,18460,18460,18460,18460,0
20230630,153100,5235842340,18460,18460,18460,18460,0
20230630,153000,5235842340,18460,18460,18460,18460,2906
20230630,152900,5182197580,18620,18620,18620,18620,0
20230630,152800,5182197580,18620,18620,18620,18620,0
20230630,152700,5182197580,18620,18620,18620,18620,0
20230630,152600,5182197580,18620,18620,18620,18620,0
20230630,152500,5182197580,18620,18620,18620,18620,0
20230630,152400,5182197580,18620,18620,18620,18620,0
20230630,152300,5182197580,18620,18620,18620,18620,0
20230630,152200,5182197580,18620,18620,18620,18620,0
20230630,152100,5182197580,18620,18620,18620,18620,0
20230630,152000,5182197580,18620,18620,18620,18620,0
20230630,151900,5182197580,18620,18510,18630,18470,412
20230630,151800,5174549520,18500,18510,18510,18490,743
20230630,151700,5160800820,18500,18600,18630,18500,359
20230630,151600,5154142460,18570,18630,18630,18560,803
20230630,151500,5139205100,18600,18650,18650,18600,1222
20230630,151400,5116456770,18650,18630,18650,18630,271
20230630,151300,5111406620,18630,18640,18660,18630,48
20230630,151200,5110511710,18640,18640,18640,18640,299
20230630,151100,5104938350,18640,18650,18660,18630,2140
20230630,151000,5065035140,18660,18660,18660,18650,302
20230630,150900,5059399830,18660,18650,18660,18650,110
20230630,150800,5057348010,18650,18650,18650,18650,182
20230630,150700,5053953710,18650,18650,18650,18650,273
20230630,150600,5048862260,18680,18640,18680,18640,387
20230630,150500,5041642110,18640,18640,18640,18640,389
20230630,150400,5034391150,18640,18630,18640,18630,275
20230630,150300,5029267360,18630,18640,18640,18630,258
20230630,150200,5024460040,18640,18630,18640,18630,186
20230630,150100,5020993470,18630,18630,18640,18620,614
20230630,150000,5009554600,18650,18640,18650,18610,383
20230630,145900,5002414280,18650,18620,18650,18620,335
20230630,145800,4996173410,18620,18640,18640,18610,270
20230630,145700,4991143660,18640,18660,18670,18640,535
20230630,145600,4981168730,18670,18660,18680,18660,487
20230630,145500,4972077950,18650,18600,18650,18600,196
20230630,145400,4968430470,18620,18630,18680,18590,826
20230630,145300,4953053190,18620,18650,18680,18620,315
20230630,145200,4947182370,18660,18600,18660,18600,396
20230630,145100,4939806090,18590,18550,18590,18550,260
20230630,145000,4934980150,18550,18540,18550,18540,359
20230630,144900,4928321230,18550,18510,18550,18510,93
20230630,144800,4926599200,18500,18560,18560,18500,13
20230630,144700,4926358520,18550,18500,18550,18490,1005
20230630,144600,4907761810,18500,18520,18520,18490,672
20230630,144500,4895319810,18520,18540,18540,18520,295
20230630,144400,4889852820,18550,18540,18550,18540,3
20230630,144300,4889797180,18550,18510,18550,18510,429
20230630,144200,4881849360,18510,18500,18510,18500,161
20230630,144100,4878870620,18500,18460,18500,18460,286
20230630,144000,4873584900,18480,18490,18490,18470,191
20230630,143900,4870055510,18480,18450,18500,18450,179
20230630,143800,4866748300,18440,18430,18440,18430,780
20230630,143700,4852371320,18430,18500,18500,18430,149
20230630,143600,4849619370,18510,18520,18520,18510,212
20230630,143500,4845694020,18510,18490,18510,18490,282
20230630,143400,4840474770,18490,18420,18500,18420,263
20230630,143300,4835616020,18370,18370,18370,18330,1693
20230630,143200,4804546210,18370,18490,18500,18360,6120
20230630,143100,4691903170,18500,18530,18530,18500,228
20230630,143000,4687684240,18530,18530,18550,18530,339
20230630,142900,4681400110,18540,18580,18580,18530,903
20230630,142800,4664642450,18580,18640,18640,18580,25
20230630,142700,4664177610,18640,18660,18660,18580,401
20230630,142600,4656716530,18670,18670,18670,18670,8
20230630,142500,4656567170,18670,18670,18680,18610,831
20230630,142400,4641073900,18670,18770,18770,18670,640
20230630,142300,4629111560,18770,18760,18790,18710,770
20230630,142200,4614688780,18760,18760,18770,18750,145
20230630,142100,4611969160,18760,18770,18770,18760,246
20230630,142000,4607353220,18780,18720,18790,18720,155
20230630,141900,4604446960,18720,18700,18720,18700,123
20230630,141800,4602146370,18710,18700,18710,18680,122
20230630,141700,4599864540,18700,18710,18710,18700,29
20230630,141600,4599322110,18720,18700,18720,18670,135
20230630,141500,4596797980,18700,18610,18700,18610,329
20230630,141400,4590658330,18590,18530,18590,18530,332
20230630,141300,4584501580,18540,18550,18550,18540,22
20230630,141200,4584093500,18560,18450,18570,18450,316
20230630,141100,4578231010,18450,18750,18750,18420,1737
20230630,141000,4545886890,18750,18760,18770,18740,228
20230630,140900,4541610070,18770,18760,18770,18760,34
20230630,140800,4540972220,18780,18800,18800,18780,96
20230630,140700,4539169010,18780,18780,18790,18780,306
20230630,140600,4533421860,18790,18760,18790,18760,5
20230630,140500,4533328000,18800,18770,18850,18770,662
20230630,140400,4520879300,18760,18740,18760,18740,1204
20230630,140300,4498315140,18730,18720,18730,18720,285
20230630,140200,4492978370,18720,18680,18720,18680,381
20230630,140100,4485854260,18680,18620,18680,18600,146
20230630,140000,4483134750,18620,18560,18620,18560,35
20230630,135900,4482485030,18560,18500,18560,18500,283
20230630,135800,4477245900,18510,18510,18540,18500,244
20230630,135700,4472728570,18510,18470,18520,18470,170
20230630,135600,4469583020,18510,18550,18550,18470,120
20230630,135500,4467360340,18570,18600,18620,18550,640
20230630,135400,4455466940,18600,18440,18600,18440,227
20230630,135300,4451260970,18480,18410,18480,18410,1357
20230630,135200,4426263810,18400,18390,18400,18380,157
20230630,135100,4423375980,18390,18330,18390,18330,278
20230630,135000,4418275000,18330,18320,18330,18300,2506
20230630,134900,4372395940,18320,18390,18390,18320,651
20230630,134800,4360450820,18400,18430,18430,18400,538
20230630,134700,4350549200,18450,18310,18450,18300,2333
20230630,134600,4307770000,18300,18420,18420,18300,909
20230630,134500,4291062940,18420,18530,18530,18420,3495
20230630,134400,4226386680,18530,18580,18580,18530,2378
20230630,134300,4182235840,18590,18620,18620,18590,895
20230630,134200,4165587990,18620,18630,18650,18620,575
20230630,134100,4154875570,18640,18650,18650,18640,149
20230630,134000,4152097900,18660,18680,18680,18660,626
20230630,133900,4140408950,18680,18680,18680,18670,269
20230630,133800,4135384360,18690,18680,18690,18680,198
20230630,133700,4131684580,18710,18730,18730,18690,198
20230630,133600,4127981790,18740,18640,18740,18640,652
20230630,133500,4115825480,18640,18720,18720,18640,1086
20230630,133400,4095549870,18740,18740,18750,18740,175
20230630,133300,4092269680,18720,18740,18750,18720,484
20230630,133200,4083204500,18740,18740,18790,18740,757
20230630,133100,4068986470,18740,18680,18740,18680,534
20230630,133000,4058988810,18680,18650,18680,18650,483
20230630,132900,4049971840,18670,18670,18670,18670,124
20230630,132800,4047656760,18670,18670,18680,18630,806
20230630,132700,4032614990,18660,18700,18700,18660,1141
20230630,132600,4011291270,18710,18730,18730,18710,427
20230630,132500,4003301410,18710,18790,18790,18710,1290
20230630,132400,3979104310,18800,18840,18880,18800,1149
20230630,132300,3957473130,18880,18870,18880,18850,264
20230630,132200,3952493250,18860,18910,18910,18860,228
20230630,132100,3948186980,18950,18930,18950,18930,87
20230630,132000,3946538350,18970,18970,18970,18970,72
20230630,131900,3945172510,18980,18950,18980,18950,44
20230630,131800,3944337420,18910,18900,18910,18900,403
20230630,131700,3936720600,18900,18910,18910,18900,115
20230630,131600,3934546430,18910,18930,18930,18900,361
20230630,131500,3927720200,18930,18930,18940,18930,144
20230630,131400,3924993910,18940,18940,18940,18920,377
20230630,131300,3917856150,18940,18950,18950,18940,195
20230630,131200,3914161160,18950,18950,18950,18950,124
20230630,131100,3911811360,18950,18950,18950,18950,22
20230630,131000,3911394460,18960,18960,18960,18960,96
20230630,130900,3909574300,18960,18960,18970,18960,74
20230630,130800,3908171250,18970,18970,18970,18970,206
20230630,130700,3904263430,18970,18910,18970,18860,253
20230630,130600,3899479930,18860,18860,18870,18850,200
20230630,130500,3895708780,18860,18910,18910,18860,273
20230630,130400,3890553130,18920,18960,18960,18920,89
20230630,130300,3888867810,18950,18930,18960,18930,443
20230630,130200,3880476710,18930,18930,18930,18930,101
20230630,130100,3878564780,18940,18940,18940,18940,15
20230630,130000,3878280680,18960,18960,18960,18920,148
20230630,125900,3875477240,18950,18910,18950,18910,123
20230630,125800,3873146930,18950,18950,18950,18890,1359
20230630,125700,3847421520,18980,18980,18980,18980,0
20230630,125600,3847421520,18980,19000,19000,18950,651
20230630,125500,3835081390,19000,19000,19000,19000,108
20230630,125400,3833029390,18940,18960,19000,18940,143
20230630,125300,3830318470,18960,18960,19000,18960,54
20230630,125200,3829292910,18960,18960,18960,18950,240
20230630,125100,3824743480,18950,18960,18960,18950,81
20230630,125000,3823208160,18960,18880,18960,18840,4199
20230630,124900,3744046850,18830,18930,18930,18830,1027
20230630,124800,3724671850,18920,18960,18970,18920,2194
20230630,124700,3683136450,18990,18970,18990,18950,422
20230630,124600,3675133220,18970,19000,19000,18970,295
20230630,124500,3669530710,19000,18930,19000,18930,205
20230630,124400,3665642960,18930,19020,19020,18930,1064
20230630,124300,3645430100,19010,19040,19040,19010,234
20230630,124200,3640979410,19040,19070,19070,19030,426
20230630,124100,3632867230,19080,19090,19100,19080,157
20230630,124000,3629869860,19080,19130,19130,19070,215
20230630,123900,3625767210,19130,19120,19130,19080,1172
20230630,123800,3603377830,19120,19110,19130,19110,517
20230630,123700,3593495970,19110,19150,19160,19110,401
20230630,123600,3585822640,19140,19190,19190,19140,1277
20230630,123500,3561371520,19200,19240,19240,19200,1783
20230630,123400,3527119980,19250,19250,19250,19250,97
20230630,123300,3525252730,19250,19260,19260,19250,150
20230630,123200,3522364480,19260,19270,19270,19260,231
20230630,123100,3517915320,19260,19270,19270,19260,54
20230630,123000,3516874750,19220,19260,19260,19210,278
20230630,122900,3511523990,19260,19260,19260,19260,0
20230630,122800,3511523990,19260,19270,19270,19260,68
20230630,122700,3510214300,19270,19260,19270,19260,223
20230630,122600,3505918140,19250,19240,19250,19230,627
20230630,122500,3493858570,19250,19240,19260,19240,175
20230630,122400,3490490500,19240,19250,19270,19240,835
20230630,122300,3474420370,19290,19290,19290,19290,108
20230630,122200,3472337050,19290,19260,19290,19250,244
20230630,122100,3467633990,19260,19290,19290,19260,27
20230630,122000,3467113600,19290,19280,19290,19270,13
20230630,121900,3466863020,19290,19300,19300,19290,299
20230630,121800,3461094230,19300,19300,19300,19300,51
20230630,121700,3460109930,19300,19290,19300,19260,41
20230630,121600,3459319180,19250,19330,19330,19250,347
20230630,121500,3452623710,19340,19300,19340,19300,239
20230630,121400,3448007380,19300,19330,19330,19300,220
20230630,121300,3443759700,19340,19340,19340,19340,41
20230630,121200,3442966760,19350,19340,19350,19340,594
20230630,121100,3431476430,19340,19340,19340,19330,339
20230630,121000,3424920260,19330,19340,19340,19330,589
20230630,120900,3413533060,19340,19340,19340,19340,73
20230630,120800,3412121240,19340,19340,19340,19340,70
20230630,120700,3410767440,19340,19340,19340,19340,37
20230630,120600,3410051860,19340,19330,19340,19330,200
20230630,120500,3406185600,19330,19340,19340,19310,111
20230630,120400,3404039310,19340,19340,19340,19340,86
20230630,120300,3402376070,19350,19350,19350,19350,47
20230630,120200,3401466620,19340,19340,19340,19340,540
20230630,120100,3391023020,19330,19330,19340,19300,818
20230630,120000,3375216650,19340,19330,19340,19330,26
20230630,115900,3374713910,19340,19320,19340,19320,238
20230630,115800,3370113530,19320,19330,19340,19320,617
20230630,115700,3358191970,19340,19340,19340,19340,74
20230630,115600,3356760810,19330,19330,19340,19330,197
20230630,115500,3352950950,19340,19340,19340,19330,78
20230630,115400,3351442440,19340,19330,19340,19330,648
20230630,115300,3338916520,19330,19330,19330,19330,89
20230630,115200,3337196150,19330,19330,19330,19330,1
20230630,115100,3337176820,19330,19300,19330,19270,306
20230630,115000,3331277070,19290,19260,19290,19210,643
20230630,114900,3318901190,19260,19260,19270,19240,558
20230630,114800,3308152520,19270,19270,19270,19250,1990
20230630,114700,3269838700,19250,19260,19270,19250,220
20230630,114600,3265602880,19250,19240,19270,19200,1809
20230630,114500,3230851910,19240,19280,19290,19240,479
20230630,114400,3221626840,19290,19300,19300,19270,786
20230630,114300,3206469720,19310,19330,19330,19310,222
20230630,114200,3202180560,19330,19320,19330,19310,127
20230630,114100,3199727160,19330,19330,19340,19330,249
20230630,114000,3194913960,19340,19380,19390,19330,776
20230630,113900,3179903170,19380,19350,19380,19320,1558
20230630,113800,3149779630,19380,19360,19380,19350,217
20230630,113700,3145578570,19360,19410,19410,19360,240
20230630,113600,3140926650,19410,19490,19490,19410,854
20230630,113500,3124299530,19490,19470,19490,19470,614
20230630,113400,3112339280,19470,19450,19470,19450,92
20230630,113300,3110549030,19430,19470,19470,19430,8
20230630,113200,3110393470,19420,19410,19460,19410,77
20230630,113100,3108895300,19410,19410,19410,19410,0
20230630,113000,3108895300,19410,19410,19470,19410,625
20230630,112900,3096742870,19430,19430,19430,19410,641
20230630,112800,3084288340,19430,19410,19430,19410,76
20230630,112700,3082811720,19430,19420,19440,19420,324
20230630,112600,3076513510,19440,19400,19440,19400,681
20230630,112500,3063296540,19400,19370,19400,19370,355
20230630,112400,3056413950,19370,19380,19380,19370,99
20230630,112300,3054495370,19370,19380,19380,19370,18
20230630,112200,3054146560,19390,19390,19390,19390,54
20230630,112100,3053099500,19390,19390,19390,19390,153
20230630,112000,3050132830,19380,19350,19380,19350,420
20230630,111900,3041998300,19340,19330,19340,19330,110
20230630,111800,3039871800,19340,19320,19340,19320,598
20230630,111700,3028313230,19320,19330,19330,19290,933
20230630,111600,3010302900,19330,19320,19330,19310,231
20230630,111500,3005840200,19320,19340,19350,19320,372
20230630,111400,2998646240,19330,19320,19340,19320,208
20230630,111300,2994625270,19310,19320,19330,19310,233
20230630,111200,2990124890,19330,19340,19340,19330,239
20230630,111100,2985504820,19340,19340,19340,19330,223
20230630,111000,2981193230,19340,19390,19390,19290,1320
20230630,110900,2955680530,19390,19440,19440,19390,565
20230630,110800,2944717650,19450,19460,19460,19440,865
20230630,110700,2927895000,19460,19450,19480,19450,229
20230630,110600,2923435000,19450,19450,19490,19440,1105
20230630,110500,2901941600,19450,19550,19550,19450,1391
20230630,110400,2874800490,19550,19530,19550,19530,606
20230630,110300,2862958580,19550,19500,19550,19500,4462
20230630,110200,2775929340,19500,19440,19500,19440,608
20230630,110100,2764079250,19460,19430,19500,19420,10717
20230630,110000,2555325830,19440,19440,19440,19440,220
20230630,105900,2551049030,19440,19430,19440,19420,510
20230630,105800,2541139660,19430,19420,19430,19420,1063
20230630,105700,2520492040,19420,19390,19420,19390,3091
20230630,105600,2460515500,19380,19390,19390,19380,143
20230630,105500,2457742740,19390,19390,19390,19390,182
20230630,105400,2454213760,19390,19400,19400,19390,377
20230630,105300,2446901360,19390,19380,19400,19380,2225
20230630,105200,2403764830,19370,19370,19370,19370,132
20230630,105100,2401207990,19370,19380,19380,19370,313
20230630,105000,2395144100,19390,19380,19390,19380,195
20230630,104900,2391364390,19390,19380,19390,19380,958
20230630,104800,2372794830,19380,19360,19380,19360,284
20230630,104700,2367293330,19370,19380,19380,19370,336
20230630,104600,2360783460,19380,19380,19380,19360,395
20230630,104500,2353133310,19380,19320,19380,19320,4428
20230630,104400,2267406380,19320,19310,19320,19310,79
20230630,104300,2265880830,19310,19300,19310,19300,4
20230630,104200,2265803620,19310,19300,19310,19290,224
20230630,104100,2261480570,19300,19300,19300,19300,238
20230630,104000,2256887170,19300,19300,19300,19300,19
20230630,103900,2256520470,19300,19260,19300,19260,49
20230630,103800,2255576290,19260,19180,19260,19180,735
20230630,103700,2241430650,19170,19240,19240,19170,659
20230630,103600,2228774880,19240,19270,19270,19220,686
20230630,103500,2215572190,19270,19260,19310,19260,97
20230630,103400,2213703230,19260,19360,19370,19260,2404
20230630,103300,2167306730,19360,19370,19380,19360,498
20230630,103200,2157662400,19380,19370,19380,19360,503
20230630,103100,2147918910,19380,19360,19380,19360,330
20230630,103000,2141528260,19360,19380,19390,19360,550
20230630,102900,2130876620,19380,19380,19390,19380,338
20230630,102800,2124324980,19390,19420,19420,19360,1699
20230630,102700,2091374670,19420,19390,19430,19390,2687
20230630,102600,2039231770,19390,19390,19390,19340,1896
20230630,102500,2002525480,19390,19370,19400,19370,2428
20230630,102400,1955446820,19370,19290,19380,19290,4767
20230630,102300,1863372200,19280,19210,19280,19210,1852
20230630,102200,1827729400,19210,19150,19210,19150,4159
20230630,102100,1747908760,19150,19140,19160,19140,4262
20230630,102000,1666322120,19140,19130,19140,19130,840
20230630,101900,1650252170,19120,19120,19120,19120,745
20230630,101800,1636007770,19120,19110,19120,19110,275
20230630,101700,1630751520,19100,19110,19110,19100,21
20230630,101600,1630350230,19110,19100,19110,19090,348
20230630,101500,1623702580,19100,19100,19110,19100,41
20230630,101400,1622919420,19100,19100,19110,19090,1462
20230630,101300,1594992890,19100,19100,19100,19090,271
20230630,101200,1589816810,19100,19090,19100,19080,1306
20230630,101100,1564875830,19090,19090,19090,19090,345
20230630,101000,1558289780,19090,19100,19100,19090,132
20230630,100900,1555768830,19090,19090,19100,19090,1068
20230630,100800,1535379460,19100,19090,19100,19090,274
20230630,100700,1530146560,19090,19100,19100,19090,51
20230630,100600,1529172760,19090,19090,19100,19090,114
20230630,100500,1526995560,19090,19100,19100,19090,761
20230630,100400,1512460920,19100,19070,19100,19070,2123
20230630,100300,1471922360,19070,19060,19070,19060,133
20230630,100200,1469386430,19070,19050,19070,19050,87
20230630,100100,1467728380,19050,19030,19050,19020,181
20230630,100000,1464285010,19030,19030,19030,19030,1
20230630,095900,1464265980,19030,19060,19060,19030,1001
20230630,095800,1445198940,19060,19070,19070,19060,289
20230630,095700,1439688200,19070,19060,19070,19050,1285
20230630,095600,1415184650,19070,19060,19070,19050,1978
20230630,095500,1377469340,19060,19080,19080,19050,637
20230630,095400,1365326760,19080,19050,19080,19050,838
20230630,095300,1349344830,19050,19030,19050,18980,1072
20230630,095200,1328933910,19030,19000,19030,19000,1130
20230630,095100,1307441850,19010,19000,19030,18990,371
20230630,095000,1300388160,19000,18940,19000,18900,1061
20230630,094900,1280261130,18930,18870,18930,18860,1430
20230630,094800,1253234270,18880,18880,18890,18870,1963
20230630,094700,1216172190,18880,18880,18930,18830,1895
20230630,094600,1180432430,18880,18930,18930,18880,289
20230630,094500,1174974130,18930,18930,18930,18930,19
20230630,094400,1174614460,18950,18950,18950,18950,147
20230630,094300,1171828810,18950,19030,19030,18950,552
20230630,094200,1161338520,19060,19070,19070,19030,137
20230630,094100,1158729520,19070,19080,19080,19070,200
20230630,094000,1154915460,19080,19080,19080,19070,696
20230630,093900,1141640650,19080,19030,19080,19030,1160
20230630,093800,1119520520,19060,19080,19090,19060,3106
20230630,093700,1060248050,19090,19080,19090,19080,1500
20230630,093600,1031622650,19080,19080,19090,19080,2648
20230630,093500,981097290,19080,19010,19080,19010,3719
20230630,093400,910258000,19000,18960,19010,18960,2371
20230630,093300,865216990,18960,18870,18970,18830,663
20230630,093200,852690130,18870,18900,18900,18810,1239
20230630,093100,829334470,18900,18830,18910,18830,1650
20230630,093000,798191230,18830,18820,18830,18810,722
20230630,092900,784600690,18810,18820,18820,18780,272
20230630,092800,779484080,18830,18830,18830,18830,1
20230630,092700,779465250,18840,18700,18840,18700,315
20230630,092600,773560110,18750,18680,18750,18620,2974
20230630,092500,718086250,18690,18730,18760,18690,7933
20230630,092400,569660780,18710,18720,18730,18710,618
20230630,092300,558088160,18730,18710,18730,18710,389
20230630,092200,550806940,18730,18720,18730,18710,405
20230630,092100,543224100,18720,18750,18750,18720,67
20230630,092000,541969230,18700,18760,18770,18700,817
20230630,091900,526645780,18760,18970,18970,18760,4575
20230630,091800,440529310,18980,19000,19000,18850,765
20230630,091700,426061870,19000,19000,19000,19000,1088
20230630,091600,405389870,19000,19010,19020,18930,1524
20230630,091500,376479300,19020,19090,19100,19020,3084
20230630,091400,317602450,19080,19020,19090,19000,2767
20230630,091300,264824750,19000,18930,19010,18930,3342
20230630,091200,201361200,18950,18890,18950,18800,1675
20230630,091100,169670710,18880,18960,18980,18880,1082
20230630,091000,149179490,18850,18780,18980,18780,810
20230630,090900,133852650,18780,18740,18780,18740,882
20230630,090800,117306840,18730,18730,18730,18700,2308
20230630,090700,74093000,18730,18730,18730,18730,424
20230630,090600,66151480,18730,18720,18730,18670,305
20230630,090500,60448080,18730,18690,18730,18650,948
20230630,090400,42751560,18690,18690,18740,18690,526
20230630,090300,32919610,18670,18740,18740,18670,507
20230630,090200,23425680,18740,18650,18740,18650,131
20230630,090100,20977290,18650,18580,18650,18580,211
20230630,090000,17054320,18650,18600,18650,18570,917