KissMeData/034020/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190700,60835239610,18110,18110,18110,18110,176515
20230630,190600,60835239610,18110,18110,18110,18110,0
20230630,190500,60835239610,18110,18110,18110,18110,0
20230630,190400,60835239610,18110,18110,18110,18110,0
20230630,190300,60835239610,18110,18110,18110,18110,0
20230630,190200,60835239610,18110,18110,18110,18110,0
20230630,190100,60835239610,18110,18110,18110,18110,0
20230630,190000,60835239610,18110,18110,18110,18110,0
20230630,185900,60835239610,18110,18110,18110,18110,0
20230630,185800,60835239610,18110,18110,18110,18110,0
20230630,185700,60835239610,18110,18110,18110,18110,0
20230630,185600,60835239610,18110,18110,18110,18110,0
20230630,185500,60835239610,18110,18110,18110,18110,0
20230630,185400,60835239610,18110,18110,18110,18110,0
20230630,185300,60835239610,18110,18110,18110,18110,0
20230630,185200,60835239610,18110,18110,18110,18110,0
20230630,185100,60835239610,18110,18110,18110,18110,0
20230630,185000,60835239610,18110,18110,18110,18110,0
20230630,184900,60835239610,18110,18110,18110,18110,0
20230630,184800,60835239610,18110,18110,18110,18110,0
20230630,184700,60835239610,18110,18110,18110,18110,0
20230630,184600,60835239610,18110,18110,18110,18110,0
20230630,184500,60835239610,18110,18110,18110,18110,0
20230630,184400,60835239610,18110,18110,18110,18110,0
20230630,184300,60835239610,18110,18110,18110,18110,0
20230630,184200,60835239610,18110,18110,18110,18110,0
20230630,184100,60835239610,18110,18110,18110,18110,0
20230630,184000,60835239610,18110,18110,18110,18110,0
20230630,183900,60835239610,18110,18110,18110,18110,0
20230630,183800,60835239610,18110,18110,18110,18110,0
20230630,183700,60835239610,18110,18110,18110,18110,176515
20230630,183600,60835239610,18110,18110,18110,18110,0
20230630,183500,60835239610,18110,18110,18110,18110,0
20230630,183400,60835239610,18110,18110,18110,18110,0
20230630,183300,60835239610,18110,18110,18110,18110,0
20230630,183200,60835239610,18110,18110,18110,18110,0
20230630,183100,60835239610,18110,18110,18110,18110,0
20230630,183000,60835239610,18110,18110,18110,18110,0
20230630,182900,60835239610,18110,18110,18110,18110,0
20230630,182800,60835239610,18110,18110,18110,18110,0
20230630,182700,60835239610,18110,18110,18110,18110,0
20230630,182600,60835239610,18110,18110,18110,18110,0
20230630,182500,60835239610,18110,18110,18110,18110,0
20230630,182400,60835239610,18110,18110,18110,18110,0
20230630,182300,60835239610,18110,18110,18110,18110,0
20230630,182200,60835239610,18110,18110,18110,18110,0
20230630,182100,60835239610,18110,18110,18110,18110,0
20230630,182000,60835239610,18110,18110,18110,18110,0
20230630,181900,60835239610,18110,18110,18110,18110,0
20230630,181800,60835239610,18110,18110,18110,18110,0
20230630,181700,60835239610,18110,18110,18110,18110,0
20230630,181600,60835239610,18110,18110,18110,18110,0
20230630,181500,60835239610,18110,18110,18110,18110,0
20230630,181400,60835239610,18110,18110,18110,18110,0
20230630,181300,60835239610,18110,18110,18110,18110,0
20230630,181200,60835239610,18110,18110,18110,18110,0
20230630,181100,60835239610,18110,18110,18110,18110,0
20230630,181000,60835239610,18110,18110,18110,18110,0
20230630,180900,60835239610,18110,18110,18110,18110,0
20230630,180800,60835239610,18110,18110,18110,18110,0
20230630,180700,60835239610,18110,18110,18110,18110,176515
20230630,180600,60835239610,18110,18110,18110,18110,0
20230630,180500,60835239610,18110,18110,18110,18110,0
20230630,180400,60835239610,18110,18110,18110,18110,0
20230630,180300,60835239610,18110,18110,18110,18110,0
20230630,180200,60835239610,18110,18110,18110,18110,0
20230630,180100,60835239610,18110,18110,18110,18110,0
20230630,180000,60835239610,18110,18110,18110,18110,0
20230630,175900,60835239610,18110,18110,18110,18110,0
20230630,175800,60835239610,18110,18110,18110,18110,0
20230630,175700,60835239610,18110,18110,18110,18110,0
20230630,175600,60835239610,18110,18110,18110,18110,0
20230630,175500,60835239610,18110,18110,18110,18110,0
20230630,175400,60835239610,18110,18110,18110,18110,0
20230630,175300,60835239610,18110,18110,18110,18110,0
20230630,175200,60835239610,18110,18110,18110,18110,0
20230630,175100,60835239610,18110,18110,18110,18110,0
20230630,175000,60835239610,18110,18110,18110,18110,0
20230630,174900,60835239610,18110,18110,18110,18110,0
20230630,174800,60835239610,18110,18110,18110,18110,0
20230630,174700,60835239610,18110,18110,18110,18110,0
20230630,174600,60835239610,18110,18110,18110,18110,0
20230630,174500,60835239610,18110,18110,18110,18110,0
20230630,174400,60835239610,18110,18110,18110,18110,0
20230630,174300,60835239610,18110,18110,18110,18110,0
20230630,174200,60835239610,18110,18110,18110,18110,0
20230630,174100,60835239610,18110,18110,18110,18110,0
20230630,174000,60835239610,18110,18110,18110,18110,0
20230630,173900,60835239610,18110,18110,18110,18110,0
20230630,173800,60835239610,18110,18110,18110,18110,0
20230630,173700,60835239610,18110,18110,18110,18110,176515
20230630,173600,60835239610,18110,18110,18110,18110,0
20230630,173500,60835239610,18110,18110,18110,18110,0
20230630,173400,60835239610,18110,18110,18110,18110,0
20230630,173300,60835239610,18110,18110,18110,18110,0
20230630,173200,60835239610,18110,18110,18110,18110,0
20230630,173100,60835239610,18110,18110,18110,18110,0
20230630,173000,60835239610,18110,18110,18110,18110,0
20230630,172900,60835239610,18110,18110,18110,18110,0
20230630,172800,60835239610,18110,18110,18110,18110,0
20230630,172700,60835239610,18110,18110,18110,18110,0
20230630,172600,60835239610,18110,18110,18110,18110,0
20230630,172500,60835239610,18110,18110,18110,18110,0
20230630,172400,60835239610,18110,18110,18110,18110,0
20230630,172300,60835239610,18110,18110,18110,18110,0
20230630,172200,60835239610,18110,18110,18110,18110,0
20230630,172100,60835239610,18110,18110,18110,18110,0
20230630,172000,60835239610,18110,18110,18110,18110,0
20230630,171900,60835239610,18110,18110,18110,18110,0
20230630,171800,60835239610,18110,18110,18110,18110,0
20230630,171700,60835239610,18110,18110,18110,18110,0
20230630,171600,60835239610,18110,18110,18110,18110,0
20230630,171500,60835239610,18110,18110,18110,18110,0
20230630,171400,60835239610,18110,18110,18110,18110,0
20230630,171300,60835239610,18110,18110,18110,18110,0
20230630,171200,60835239610,18110,18110,18110,18110,0
20230630,171100,60835239610,18110,18110,18110,18110,0
20230630,171000,60835239610,18110,18110,18110,18110,0
20230630,170900,60835239610,18110,18110,18110,18110,0
20230630,170800,60835239610,18110,18110,18110,18110,0
20230630,170700,60835239610,18110,18110,18110,18110,176515
20230630,170600,60835239610,18110,18110,18110,18110,0
20230630,170500,60835239610,18110,18110,18110,18110,0
20230630,170400,60835239610,18110,18110,18110,18110,0
20230630,170300,60835239610,18110,18110,18110,18110,0
20230630,170200,60835239610,18110,18110,18110,18110,0
20230630,170100,60835239610,18110,18110,18110,18110,0
20230630,170000,60835239610,18110,18110,18110,18110,0
20230630,165900,60835239610,18110,18110,18110,18110,0
20230630,165800,60835239610,18110,18110,18110,18110,0
20230630,165700,60835239610,18110,18110,18110,18110,0
20230630,165600,60835239610,18110,18110,18110,18110,0
20230630,165500,60835239610,18110,18110,18110,18110,0
20230630,165400,60835239610,18110,18110,18110,18110,0
20230630,165300,60835239610,18110,18110,18110,18110,0
20230630,165200,60835239610,18110,18110,18110,18110,0
20230630,165100,60835239610,18110,18110,18110,18110,0
20230630,165000,60835239610,18110,18110,18110,18110,0
20230630,164900,60835239610,18110,18110,18110,18110,0
20230630,164800,60835239610,18110,18110,18110,18110,0
20230630,164700,60835239610,18110,18110,18110,18110,0
20230630,164600,60835239610,18110,18110,18110,18110,0
20230630,164500,60835239610,18110,18110,18110,18110,0
20230630,164400,60835239610,18110,18110,18110,18110,0
20230630,164300,60835239610,18110,18110,18110,18110,0
20230630,164200,60835239610,18110,18110,18110,18110,0
20230630,164100,60835239610,18110,18110,18110,18110,0
20230630,164000,60835239610,18110,18110,18110,18110,0
20230630,163900,60835239610,18110,18110,18110,18110,0
20230630,163800,60835239610,18110,18110,18110,18110,0
20230630,163700,60835239610,18110,18110,18110,18110,176515
20230630,163600,60835239610,18110,18110,18110,18110,0
20230630,163500,60835239610,18110,18110,18110,18110,0
20230630,163400,60835239610,18110,18110,18110,18110,0
20230630,163300,60835239610,18110,18110,18110,18110,0
20230630,163200,60835239610,18110,18110,18110,18110,0
20230630,163100,60835239610,18110,18110,18110,18110,0
20230630,163000,60835239610,18110,18110,18110,18110,0
20230630,162900,60835239610,18110,18110,18110,18110,0
20230630,162800,60835239610,18110,18110,18110,18110,0
20230630,162700,60835239610,18110,18110,18110,18110,0
20230630,162600,60835239610,18110,18110,18110,18110,0
20230630,162500,60835239610,18110,18110,18110,18110,0
20230630,162400,60835239610,18110,18110,18110,18110,0
20230630,162300,60835239610,18110,18110,18110,18110,0
20230630,162200,60835239610,18110,18110,18110,18110,0
20230630,162100,60835239610,18110,18110,18110,18110,0
20230630,162000,60835239610,18110,18110,18110,18110,0
20230630,161900,60835239610,18110,18110,18110,18110,0
20230630,161800,60835239610,18110,18110,18110,18110,0
20230630,161700,60835239610,18110,18110,18110,18110,0
20230630,161600,60835239610,18110,18110,18110,18110,0
20230630,161500,60835239610,18110,18110,18110,18110,0
20230630,161400,60835239610,18110,18110,18110,18110,0
20230630,161300,60835239610,18110,18110,18110,18110,0
20230630,161200,60835239610,18110,18110,18110,18110,0
20230630,161100,60835239610,18110,18110,18110,18110,0
20230630,161000,60835239610,18110,18110,18110,18110,0
20230630,160900,60835239610,18110,18110,18110,18110,0
20230630,160800,60835239610,18110,18110,18110,18110,0
20230630,160700,60835239610,18110,18110,18110,18110,176515
20230630,160600,60835239610,18110,18110,18110,18110,0
20230630,160500,60835239610,18110,18110,18110,18110,0
20230630,160400,60835239610,18110,18110,18110,18110,0
20230630,160300,60835239610,18110,18110,18110,18110,0
20230630,160200,60835239610,18110,18110,18110,18110,0
20230630,160100,60835239610,18110,18110,18110,18110,0
20230630,160000,60835239610,18110,18110,18110,18110,0
20230630,155900,60835239610,18110,18110,18110,18110,0
20230630,155800,60835239610,18110,18110,18110,18110,0
20230630,155700,60835239610,18110,18110,18110,18110,0
20230630,155600,60835239610,18110,18110,18110,18110,0
20230630,155500,60835239610,18110,18110,18110,18110,0
20230630,155400,60835239610,18110,18110,18110,18110,0
20230630,155300,60835239610,18110,18110,18110,18110,0
20230630,155200,60835239610,18110,18110,18110,18110,0
20230630,155100,60835239610,18110,18110,18110,18110,0
20230630,155000,60835239610,18110,18110,18110,18110,0
20230630,154900,60835239610,18110,18110,18110,18110,0
20230630,154800,60835239610,18110,18110,18110,18110,0
20230630,154700,60835239610,18110,18110,18110,18110,0
20230630,154600,60835239610,18110,18110,18110,18110,0
20230630,154500,60835239610,18110,18110,18110,18110,0
20230630,154400,60835239610,18110,18110,18110,18110,0
20230630,154300,60835239610,18110,18110,18110,18110,0
20230630,154200,60835239610,18110,18110,18110,18110,0
20230630,154100,60835239610,18110,18110,18110,18110,0
20230630,154000,60835239610,18110,18110,18110,18110,0
20230630,153900,60835239610,18110,18110,18110,18110,0
20230630,153800,60835239610,18110,18110,18110,18110,0
20230630,153700,60835239610,18110,18110,18110,18110,176515
20230630,153600,60835239610,18110,18110,18110,18110,0
20230630,153500,60835239610,18110,18110,18110,18110,0
20230630,153400,60835239610,18110,18110,18110,18110,0
20230630,153300,60835239610,18110,18110,18110,18110,0
20230630,153200,60835239610,18110,18110,18110,18110,0
20230630,153100,60835239610,18110,18110,18110,18110,0
20230630,153000,60835239610,18110,18110,18110,18110,176515
20230630,152900,57638552960,18110,18110,18110,18110,0
20230630,152800,57638552960,18110,18110,18110,18110,0
20230630,152700,57638552960,18110,18110,18110,18110,0
20230630,152600,57638552960,18110,18110,18110,18110,0
20230630,152500,57638552960,18110,18110,18110,18110,0
20230630,152400,57638552960,18110,18110,18110,18110,0
20230630,152300,57638552960,18110,18110,18110,18110,0
20230630,152200,57638552960,18110,18110,18110,18110,0
20230630,152100,57638552960,18110,18110,18110,18110,0
20230630,152000,57638552960,18110,18110,18110,18110,0
20230630,151900,57638552960,18110,18090,18120,18080,50144
20230630,151800,56731099970,18080,18090,18100,18080,11529
20230630,151700,56522550320,18090,18090,18100,18080,17180
20230630,151600,56211766390,18090,18090,18100,18080,18555
20230630,151500,55876172760,18100,18090,18100,18070,18834
20230630,151400,55535566960,18080,18060,18090,18060,15888
20230630,151300,55248366190,18070,18070,18080,18060,4333
20230630,151200,55170072480,18080,18060,18080,18060,12661
20230630,151100,54941311910,18070,18060,18070,18060,5044
20230630,151000,54850201750,18060,18070,18070,18060,7493
20230630,150900,54714862610,18060,18070,18080,18060,8630
20230630,150800,54558910450,18070,18080,18090,18070,11094
20230630,150700,54358337680,18080,18080,18090,18070,4403
20230630,150600,54278721170,18080,18090,18100,18080,9230
20230630,150500,54111786590,18100,18090,18100,18090,2456
20230630,150400,54067348560,18090,18090,18100,18080,7512
20230630,150300,53931448770,18090,18080,18100,18080,15523
20230630,150200,53650637100,18090,18080,18090,18080,12310
20230630,150100,53428066800,18080,18080,18090,18080,3988
20230630,150000,53355940580,18080,18080,18090,18080,2084
20230630,145900,53318245350,18090,18080,18090,18080,1305
20230630,145800,53294646140,18080,18080,18090,18070,5442
20230630,145700,53196246660,18080,18100,18110,18080,15052
20230630,145600,52923858550,18110,18110,18110,18100,3554
20230630,145500,52859525750,18110,18090,18110,18090,20477
20230630,145400,52488834890,18090,18080,18090,18080,10128
20230630,145300,52305625110,18090,18100,18100,18080,16335
20230630,145200,52010101810,18100,18080,18100,18080,32812
20230630,145100,51416364710,18080,18070,18090,18060,13262
20230630,145000,51176654290,18070,18080,18080,18070,9335
20230630,144900,51007936850,18080,18070,18080,18070,7661
20230630,144800,50869431740,18080,18070,18080,18060,16715
20230630,144700,50567402910,18060,18060,18070,18060,8484
20230630,144600,50414162290,18060,18070,18070,18060,2632
20230630,144500,50366607570,18070,18070,18070,18050,5185
20230630,144400,50272955010,18070,18020,18070,18020,43286
20230630,144300,49491771360,18020,18030,18040,18020,2620
20230630,144200,49444534470,18030,18050,18050,18030,6511
20230630,144100,49327118910,18050,18040,18050,18040,4620
20230630,144000,49243771040,18040,18060,18060,18030,13327
20230630,143900,49003269090,18050,18030,18060,18020,28651
20230630,143800,48486361520,18030,18030,18030,18020,3179
20230630,143700,48429049690,18020,18030,18030,18020,4208
20230630,143600,48353187860,18030,18020,18030,18020,3322
20230630,143500,48293316370,18020,18030,18040,18020,7685
20230630,143400,48154759770,18030,18050,18050,18020,10590
20230630,143300,47963739150,18050,18030,18050,18030,5226
20230630,143200,47869464830,18030,18020,18030,18010,11667
20230630,143100,47659163970,18020,18010,18020,18010,3117
20230630,143000,47603003760,18020,17990,18020,17990,14367
20230630,142900,47344345600,18000,18000,18000,17990,5110
20230630,142800,47252366280,18000,17980,18000,17980,9049
20230630,142700,47089561390,17980,17990,17990,17980,3878
20230630,142600,47019829670,17990,17990,17990,17980,2169
20230630,142500,46980818060,17990,17990,17990,17980,2915
20230630,142400,46928379180,17990,17980,17990,17970,4162
20230630,142300,46853540000,17980,17980,17980,17970,1519
20230630,142200,46826238610,17980,17970,17980,17970,2120
20230630,142100,46788141170,17970,17980,17980,17960,17600
20230630,142000,46471893290,17980,17970,17980,17960,7008
20230630,141900,46345927460,17970,17960,17970,17960,5037
20230630,141800,46255415410,17970,17970,17970,17960,487
20230630,141700,46246665930,17960,17970,17970,17960,3521
20230630,141600,46183421890,17960,17970,17970,17960,1847
20230630,141500,46150236600,17960,17960,17970,17960,1512
20230630,141400,46123079200,17960,17960,17970,17950,5813
20230630,141300,46018685310,17960,17950,17970,17950,6623
20230630,141200,45899777650,17950,17940,17950,17940,4618
20230630,141100,45816890140,17940,17940,17950,17940,2255
20230630,141000,45776431750,17950,17960,17960,17940,10896
20230630,140900,45580846580,17950,17950,17970,17950,2451
20230630,140800,45536824660,17960,17960,17970,17950,8561
20230630,140700,45383062930,17970,17970,17970,17960,8302
20230630,140600,45233924610,17970,17970,17970,17960,1503
20230630,140500,45206921930,17970,17970,17970,17960,4305
20230630,140400,45129598870,17970,17980,17980,17960,6796
20230630,140300,45007479590,17980,17980,17990,17970,9259
20230630,140200,44841010470,17980,17980,17990,17980,630
20230630,140100,44829682610,17990,17990,17990,17980,3349
20230630,140000,44769446390,17980,18000,18000,17980,1626
20230630,135900,44740195390,17990,18000,18010,17990,14936
20230630,135800,44471391000,18000,18000,18010,17990,10526
20230630,135700,44281908990,18000,18000,18000,17990,2166
20230630,135600,44242934850,17990,17990,18000,17990,885
20230630,135500,44227013610,18000,17990,18000,17990,358
20230630,135400,44220571590,18000,18000,18000,17990,4597
20230630,135300,44137865930,17990,17990,18000,17990,1357
20230630,135200,44113453140,18000,17990,18000,17990,2846
20230630,135100,44062245370,17990,18000,18000,17990,277
20230630,135000,44057261300,17990,18000,18000,17990,1646
20230630,134900,44027643420,17990,18000,18000,17990,4831
20230630,134800,43940724770,18000,18020,18030,18000,27286
20230630,134700,43449315030,18030,18020,18030,18020,1224
20230630,134600,43427254090,18030,18020,18030,18020,2156
20230630,134500,43388402610,18030,18030,18030,18020,999
20230630,134400,43370391280,18030,18030,18040,18020,10714
20230630,134300,43177212500,18030,18030,18040,18030,6251
20230630,134200,43064506680,18030,18040,18040,18030,1543
20230630,134100,43036684830,18030,18040,18040,18030,635
20230630,134000,43025233510,18030,18040,18040,18030,1543
20230630,133900,42997399350,18050,18040,18050,18040,2990
20230630,133800,42943457150,18040,18040,18050,18040,2836
20230630,133700,42892277230,18040,18050,18050,18040,1782
20230630,133600,42860119740,18040,18050,18050,18040,3670
20230630,133500,42793880520,18050,18040,18050,18030,4606
20230630,133400,42710775700,18040,18030,18040,18030,4474
20230630,133300,42630067170,18040,18040,18040,18030,656
20230630,133200,42618235810,18030,18030,18040,18030,3032
20230630,133100,42563541400,18040,18020,18040,18020,10180
20230630,133000,42379998200,18020,18020,18030,18010,9250
20230630,132900,42213340470,18030,18010,18030,18010,5587
20230630,132800,42112672450,18020,18020,18030,18010,2229
20230630,132700,42072507400,18020,18020,18030,18020,5049
20230630,132600,41981524100,18020,18010,18020,18010,3979
20230630,132500,41909843140,18020,18020,18020,18010,1712
20230630,132400,41878993660,18020,18020,18020,18010,3121
20230630,132300,41822765050,18020,18020,18020,18010,2895
20230630,132200,41770607010,18010,18010,18020,18010,1087
20230630,132100,41751026930,18010,18020,18020,18010,3047
20230630,132000,41696135720,18010,18030,18030,18010,9868
20230630,131900,41518313880,18020,18020,18030,18020,2130
20230630,131800,41479931060,18020,18020,18030,18020,1529
20230630,131700,41452377430,18030,18030,18030,18010,18870
20230630,131600,41112290750,18040,18030,18040,18030,935
20230630,131500,41095428300,18030,18040,18050,18030,7128
20230630,131400,40966837100,18050,18040,18050,18040,1823
20230630,131300,40933940160,18040,18040,18050,18030,1517
20230630,131200,40906572890,18040,18040,18050,18040,2391
20230630,131100,40863436790,18040,18050,18050,18040,6787
20230630,131000,40740937720,18050,18050,18050,18040,2594
20230630,130900,40694116960,18040,18030,18050,18030,2565
20230630,130800,40647855160,18030,18030,18030,18020,2638
20230630,130700,40600294150,18030,18040,18050,18030,1706
20230630,130600,40569517520,18040,18050,18060,18040,5942
20230630,130500,40462278010,18060,18050,18060,18050,509
20230630,130400,40453086720,18050,18060,18060,18050,1709
20230630,130300,40422227430,18060,18060,18060,18050,3311
20230630,130200,40362431390,18060,18040,18060,18040,4462
20230630,130100,40281891830,18040,18040,18050,18030,986
20230630,130000,40264101540,18030,18030,18040,18030,2459
20230630,125900,40219744200,18030,18030,18030,18030,1166
20230630,125800,40198721220,18030,18030,18030,18030,2881
20230630,125700,40146776790,18030,18020,18030,18020,2517
20230630,125600,40101396930,18020,18030,18030,18020,916
20230630,125500,40084884150,18030,18040,18040,18020,3049
20230630,125400,40029905220,18040,18040,18050,18030,2367
20230630,125300,39987225870,18040,18050,18050,18040,2248
20230630,125200,39946663080,18040,18040,18060,18040,2510
20230630,125100,39901365870,18040,18040,18070,18030,33012
20230630,125000,39305542130,18030,18020,18040,18020,4760
20230630,124900,39219720300,18020,18020,18040,18020,6937
20230630,124800,39094661940,18030,18020,18030,18020,3136
20230630,124700,39038147570,18030,18030,18030,18020,372
20230630,124600,39031442880,18030,18030,18030,18020,823
20230630,124500,39016604500,18020,18030,18040,18020,5002
20230630,124400,38926446800,18030,18020,18040,18020,3743
20230630,124300,38858959430,18020,18030,18030,18020,2388
20230630,124200,38815921460,18020,18010,18030,18010,7064
20230630,124100,38688604800,18020,18020,18020,18010,1002
20230630,124000,38670554690,18020,18020,18020,18010,2467
20230630,123900,38626106200,18010,18010,18020,18000,2942
20230630,123800,38573113880,18010,18010,18020,18010,755
20230630,123700,38559516120,18010,18010,18010,18000,3045
20230630,123600,38504678250,18010,18000,18010,17990,1240
20230630,123500,38482358380,18000,18000,18000,17990,1787
20230630,123400,38450194410,17990,18000,18000,17990,361
20230630,123300,38443699860,18000,18000,18000,17990,1210
20230630,123200,38421922840,17990,18010,18010,17990,2886
20230630,123100,38369989210,18000,18000,18010,17990,1821
20230630,123000,38337196810,18000,18000,18000,17990,2883
20230630,122900,38285304960,18000,17990,18000,17990,2807
20230630,122800,38234806500,18000,17990,18000,17990,1213
20230630,122700,38212975310,17990,17990,18000,17990,621
20230630,122600,38201803370,17990,17990,18000,17990,2203
20230630,122500,38162159440,17990,18000,18000,17990,273
20230630,122400,38157248120,18000,17990,18000,17990,1237
20230630,122300,38134994370,18000,18000,18010,17990,1426
20230630,122200,38109324350,18000,18010,18010,18000,2368
20230630,122100,38066699710,18000,18000,18010,18000,1828
20230630,122000,38033786470,18010,18020,18030,18000,5429
20230630,121900,37935980170,18020,18030,18030,18020,601
20230630,121800,37925146580,18030,18020,18030,18020,277
20230630,121700,37920154420,18020,18020,18030,18020,784
20230630,121600,37906026440,18030,18030,18030,18020,739
20230630,121500,37892709530,18020,18010,18030,18010,5084
20230630,121400,37801078830,18020,18020,18020,18010,1529
20230630,121300,37773528140,18020,18020,18030,18020,1951
20230630,121200,37738366890,18030,18020,18030,18020,1244
20230630,121100,37715949980,18030,18020,18030,18020,804
20230630,121000,37701460320,18020,18020,18030,18020,813
20230630,120900,37686805690,18020,18030,18030,18020,1508
20230630,120800,37659631450,18020,18010,18030,18010,2410
20230630,120700,37616205540,18010,18020,18020,18010,1413
20230630,120600,37590750150,18020,18020,18030,18020,1980
20230630,120500,37555065740,18030,18020,18030,18000,4299
20230630,120400,37477619790,18010,18000,18020,18000,1244
20230630,120300,37455219100,18010,18010,18010,18000,1463
20230630,120200,37428870480,18010,18010,18020,18010,4348
20230630,120100,37350544820,18010,18010,18020,18010,926
20230630,120000,37333860960,18010,18020,18020,18010,1421
20230630,115900,37308257450,18010,18020,18020,18010,655
20230630,115800,37296458480,18010,18000,18010,18000,3597
20230630,115700,37231683960,18010,18020,18020,18000,3116
20230630,115600,37175551010,18020,18020,18030,18010,2344
20230630,115500,37133312780,18020,18020,18030,18020,1459
20230630,115400,37107016130,18030,18020,18030,18020,3224
20230630,115300,37048918420,18020,18030,18030,18020,2049
20230630,115200,37011988670,18020,18020,18030,18010,3563
20230630,115100,36947785520,18020,18030,18030,18020,347
20230630,115000,36941529140,18020,18020,18020,18000,5281
20230630,114900,36846393390,18020,18000,18020,18000,2421
20230630,114800,36802784150,18000,18010,18020,17990,11169
20230630,114700,36601735840,18010,18010,18010,18000,1182
20230630,114600,36580448300,18010,18010,18010,17990,2166
20230630,114500,36541461170,18010,18020,18020,18010,2236
20230630,114400,36501180730,18010,18020,18020,18010,958
20230630,114300,36483925750,18020,18000,18020,18000,4114
20230630,114200,36409808360,18000,18020,18020,17980,2341
20230630,114100,36367662970,18020,18000,18020,18000,1886
20230630,114000,36333694710,18000,17990,18010,17970,2488
20230630,113900,36288937520,18010,17990,18010,17980,422
20230630,113800,36281345680,17980,18010,18010,17960,5947
20230630,113700,36174385330,18000,17990,18010,17990,2399
20230630,113600,36131191370,18000,18000,18000,17980,4123
20230630,113500,36056998760,18000,18010,18010,17990,2917
20230630,113400,36004472410,18020,18010,18020,18010,988
20230630,113300,35986676990,18010,18010,18010,18000,2252
20230630,113200,35946122210,18010,18000,18010,18000,606
20230630,113100,35935213140,18010,18000,18010,18000,1557
20230630,113000,35907177640,18000,18000,18010,17990,2764
20230630,112900,35857425350,18000,18010,18010,17990,3919
20230630,112800,35786882260,18010,18010,18010,18000,3344
20230630,112700,35726679160,18000,18020,18020,18000,1004
20230630,112600,35708599750,18010,18010,18020,18010,5201
20230630,112500,35614925740,18010,18020,18020,18000,2876
20230630,112400,35563129620,18020,18020,18020,18000,9920
20230630,112300,35384402670,18010,18000,18020,18000,4668
20230630,112200,35300316650,18010,18000,18010,18000,1172
20230630,112100,35279218400,18000,18000,18010,18000,946
20230630,112000,35262187890,18010,18010,18010,18010,1234
20230630,111900,35239963550,18000,18000,18010,18000,2505
20230630,111800,35194870900,18000,18010,18010,17990,5125
20230630,111700,35102633580,18000,18000,18010,18000,3356
20230630,111600,35042214430,18000,17990,18000,17990,4512
20230630,111500,34961008140,18000,17990,18000,17980,3964
20230630,111400,34889682300,17990,17980,17990,17970,1881
20230630,111300,34855857660,17980,17960,17990,17960,3388
20230630,111200,34794962940,17960,17960,17970,17950,2578
20230630,111100,34748662670,17960,17970,17980,17940,7632
20230630,111000,34611601660,17970,17970,17990,17970,1862
20230630,110900,34578121370,17980,17960,17980,17950,1950
20230630,110800,34543086650,17960,17960,17960,17950,653
20230630,110700,34531359320,17960,17980,17980,17940,3914
20230630,110600,34461052620,17970,17970,17970,17960,3121
20230630,110500,34404969020,17970,17970,17980,17960,7401
20230630,110400,34271953080,17970,17940,17980,17930,13442
20230630,110300,34030612390,17950,17930,17970,17920,8335
20230630,110200,33881124910,17930,17930,17940,17930,3232
20230630,110100,33823148530,17940,17940,17940,17930,3398
20230630,110000,33762209500,17940,17950,17960,17940,10301
20230630,105900,33577365230,17960,17950,17970,17940,12581
20230630,105800,33351407040,17950,17990,17990,17950,21161
20230630,105700,32971183330,17990,17990,18000,17980,2695
20230630,105600,32922706410,17990,17990,17990,17980,1579
20230630,105500,32894302560,17980,18000,18000,17980,2060
20230630,105400,32857249790,17980,18010,18010,17980,12383
20230630,105300,32634366750,18010,18000,18020,18000,2393
20230630,105200,32591273560,18010,18030,18030,18010,6339
20230630,105100,32477060430,18030,18030,18030,18020,3332
20230630,105000,32416995190,18030,18040,18040,18020,2542
20230630,104900,32371163170,18040,18050,18050,18030,7409
20230630,104800,32237511510,18050,18050,18060,18040,12263
20230630,104700,32016118040,18040,18030,18050,18030,3406
20230630,104600,31954676880,18020,18040,18040,18020,2920
20230630,104500,31902022690,18030,18030,18040,18030,1526
20230630,104400,31874502190,18020,18020,18040,18010,5774
20230630,104300,31770446370,18020,18040,18040,18020,8534
20230630,104200,31616589500,18040,18020,18040,18020,4918
20230630,104100,31527924720,18020,18020,18020,18010,5657
20230630,104000,31425996000,18010,18020,18020,18010,3323
20230630,103900,31366118440,18010,18010,18020,18010,5667
20230630,103800,31264041270,18010,18020,18020,18000,3344
20230630,103700,31203814830,18020,18020,18020,18010,4323
20230630,103600,31125946180,18010,18010,18020,18010,7000
20230630,103500,30999863730,18010,18010,18020,18000,7915
20230630,103400,30857314640,18010,18000,18010,17990,15700
20230630,103300,30574661600,18000,17990,18000,17990,2376
20230630,103200,30531900580,18000,17990,18000,17980,3293
20230630,103100,30472680920,17990,18000,18000,17990,4611
20230630,103000,30389689350,17990,17990,17990,17980,7213
20230630,102900,30259953170,17980,17980,17990,17980,1488
20230630,102800,30233195400,17980,18000,18000,17960,8823
20230630,102700,30074548810,18000,18000,18000,17990,2723
20230630,102600,30025553730,18000,18010,18010,17990,10511
20230630,102500,29836387850,18000,18010,18020,18000,4867
20230630,102400,29748731750,18010,18010,18020,18000,4721
20230630,102300,29663710850,18020,18010,18020,18000,1520
20230630,102200,29636328520,18020,17990,18020,17980,3623
20230630,102100,29571104600,17990,18010,18020,17990,3556
20230630,102000,29507097200,18010,17980,18010,17970,6715
20230630,101900,29386274080,17980,17980,17980,17970,947
20230630,101800,29369251970,17980,17960,17980,17950,3639
20230630,101700,29303884550,17960,17950,17960,17940,2380
20230630,101600,29261156590,17950,17960,17970,17940,15537
20230630,101500,28982184470,17970,17960,17980,17960,3133
20230630,101400,28925887770,17970,17950,17970,17940,6317
20230630,101300,28812409020,17960,17940,17960,17930,4251
20230630,101200,28736125940,17940,17920,17940,17920,5890
20230630,101100,28630540810,17920,17930,17940,17920,8915
20230630,101000,28470715600,17930,17960,17970,17930,18810
20230630,100900,28133072020,17960,17970,17990,17950,10518
20230630,100800,27944105510,17980,17970,17980,17960,7578
20230630,100700,27807910760,17970,17960,17970,17960,4542
20230630,100600,27726325000,17960,17970,17970,17950,8933
20230630,100500,27565892300,17970,17980,17980,17970,5439
20230630,100400,27468130840,17990,17990,17990,17970,9481
20230630,100300,27297650500,17990,17980,17990,17980,2985
20230630,100200,27243970390,17980,17990,17990,17960,13737
20230630,100100,26997048580,17990,18010,18010,17990,17255
20230630,100000,26686424300,18000,18010,18010,18000,6913
20230630,095900,26561956980,18010,18030,18030,18010,4776
20230630,095800,26475912390,18030,18040,18040,18020,4513
20230630,095700,26394534100,18040,18030,18040,18020,8196
20230630,095600,26246810870,18040,18040,18040,18030,2571
20230630,095500,26200454110,18030,18020,18040,18020,1714
20230630,095400,26169548730,18020,18050,18050,18010,11235
20230630,095300,25967040170,18050,18050,18060,18040,5094
20230630,095200,25875089290,18050,18060,18070,18030,5200
20230630,095100,25781218220,18060,18050,18070,18040,4534
20230630,095000,25699353610,18040,18020,18050,18010,18416
20230630,094900,25367500410,18030,18040,18060,18020,9745
20230630,094800,25191728610,18040,18040,18060,18040,10918
20230630,094700,24994677530,18050,18030,18050,18030,5578
20230630,094600,24894044680,18040,18050,18050,18030,9413
20230630,094500,24724269840,18050,18070,18070,18040,13084
20230630,094400,24488081640,18070,18070,18090,18060,10871
20230630,094300,24291606230,18050,18110,18120,18050,16006
20230630,094200,24002186800,18110,18130,18150,18110,21680
20230630,094100,23609068940,18130,18130,18140,18110,15933
20230630,094000,23320272990,18140,18170,18170,18130,18598
20230630,093900,22982635200,18160,18150,18180,18140,44201
20230630,093800,22179892690,18140,18150,18160,18140,47176
20230630,093700,21323602220,18150,18080,18150,18070,100576
20230630,093600,19499942670,18090,18070,18120,18060,66687
20230630,093500,18293365930,18070,18070,18080,18050,11174
20230630,093400,18091485760,18070,18080,18080,18030,18379
20230630,093300,17759504100,18070,18020,18080,18010,42402
20230630,093200,16994752950,18020,17990,18020,17980,19550
20230630,093100,16642837940,17990,17940,17990,17930,7722
20230630,093000,16504176790,17930,17920,17940,17910,6298
20230630,092900,16391290910,17910,17910,17920,17900,15334
20230630,092800,16116679340,17910,17930,17930,17900,17890
20230630,092700,15796279500,17930,17920,17930,17910,11396
20230630,092600,15592119030,17920,17950,17950,17920,12794
20230630,092500,15362657620,17950,17940,17960,17940,10415
20230630,092400,15175706990,17940,17980,17980,17940,18866
20230630,092300,14837016270,17990,17960,17990,17950,7817
20230630,092200,14696468800,17940,17940,17990,17930,18624
20230630,092100,14361928360,17960,17980,17980,17920,23709
20230630,092000,13936423370,17980,17990,18000,17960,20626
20230630,091900,13565665940,17990,18020,18040,17980,21488
20230630,091800,13178694720,18030,17990,18030,17990,21084
20230630,091700,12799030390,17990,17990,18000,17980,20660
20230630,091600,12427412770,17990,17990,18000,17960,15076
20230630,091500,12156335880,17990,17940,17990,17930,21647
20230630,091400,11767572690,17940,17970,17980,17940,16728
20230630,091300,11467265470,17980,18010,18020,17960,18891
20230630,091200,11127381440,18010,17940,18010,17940,31982
20230630,091100,10552259070,17940,17990,18000,17910,22513
20230630,091000,10148021250,17990,17990,18030,17990,15404
20230630,090900,9870619590,17980,18070,18070,17980,61312
20230630,090800,8765288320,18070,18060,18100,18050,30282
20230630,090700,8218015290,18050,18130,18150,18040,67867
20230630,090600,6988646310,18130,18100,18140,18100,33852
20230630,090500,6375104390,18100,18090,18120,18080,31229
20230630,090400,5809845510,18090,18110,18120,18080,32782
20230630,090300,5216583000,18120,18050,18150,18030,97246
20230630,090200,3456262380,18050,17970,18070,17900,83968
20230630,090100,1944632690,17960,17910,17960,17890,38713
20230630,090000,1250801600,17960,17870,17970,17860,69128