KissMeData/092200/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194300,5711536510,6180,6180,6180,6180,10893
20230630,194200,5711536510,6180,6180,6180,6180,0
20230630,194100,5711536510,6180,6180,6180,6180,0
20230630,194000,5711536510,6180,6180,6180,6180,0
20230630,193900,5711536510,6180,6180,6180,6180,0
20230630,193800,5711536510,6180,6180,6180,6180,0
20230630,193700,5711536510,6180,6180,6180,6180,0
20230630,193600,5711536510,6180,6180,6180,6180,0
20230630,193500,5711536510,6180,6180,6180,6180,0
20230630,193400,5711536510,6180,6180,6180,6180,0
20230630,193300,5711536510,6180,6180,6180,6180,0
20230630,193200,5711536510,6180,6180,6180,6180,0
20230630,193100,5711536510,6180,6180,6180,6180,0
20230630,193000,5711536510,6180,6180,6180,6180,0
20230630,192900,5711536510,6180,6180,6180,6180,0
20230630,192800,5711536510,6180,6180,6180,6180,0
20230630,192700,5711536510,6180,6180,6180,6180,0
20230630,192600,5711536510,6180,6180,6180,6180,0
20230630,192500,5711536510,6180,6180,6180,6180,0
20230630,192400,5711536510,6180,6180,6180,6180,0
20230630,192300,5711536510,6180,6180,6180,6180,0
20230630,192200,5711536510,6180,6180,6180,6180,0
20230630,192100,5711536510,6180,6180,6180,6180,0
20230630,192000,5711536510,6180,6180,6180,6180,0
20230630,191900,5711536510,6180,6180,6180,6180,0
20230630,191800,5711536510,6180,6180,6180,6180,0
20230630,191700,5711536510,6180,6180,6180,6180,0
20230630,191600,5711536510,6180,6180,6180,6180,0
20230630,191500,5711536510,6180,6180,6180,6180,0
20230630,191400,5711536510,6180,6180,6180,6180,0
20230630,191300,5711536510,6180,6180,6180,6180,10893
20230630,191200,5711536510,6180,6180,6180,6180,0
20230630,191100,5711536510,6180,6180,6180,6180,0
20230630,191000,5711536510,6180,6180,6180,6180,0
20230630,190900,5711536510,6180,6180,6180,6180,0
20230630,190800,5711536510,6180,6180,6180,6180,0
20230630,190700,5711536510,6180,6180,6180,6180,0
20230630,190600,5711536510,6180,6180,6180,6180,0
20230630,190500,5711536510,6180,6180,6180,6180,0
20230630,190400,5711536510,6180,6180,6180,6180,0
20230630,190300,5711536510,6180,6180,6180,6180,0
20230630,190200,5711536510,6180,6180,6180,6180,0
20230630,190100,5711536510,6180,6180,6180,6180,0
20230630,190000,5711536510,6180,6180,6180,6180,0
20230630,185900,5711536510,6180,6180,6180,6180,0
20230630,185800,5711536510,6180,6180,6180,6180,0
20230630,185700,5711536510,6180,6180,6180,6180,0
20230630,185600,5711536510,6180,6180,6180,6180,0
20230630,185500,5711536510,6180,6180,6180,6180,0
20230630,185400,5711536510,6180,6180,6180,6180,0
20230630,185300,5711536510,6180,6180,6180,6180,0
20230630,185200,5711536510,6180,6180,6180,6180,0
20230630,185100,5711536510,6180,6180,6180,6180,0
20230630,185000,5711536510,6180,6180,6180,6180,0
20230630,184900,5711536510,6180,6180,6180,6180,0
20230630,184800,5711536510,6180,6180,6180,6180,0
20230630,184700,5711536510,6180,6180,6180,6180,0
20230630,184600,5711536510,6180,6180,6180,6180,0
20230630,184500,5711536510,6180,6180,6180,6180,0
20230630,184400,5711536510,6180,6180,6180,6180,0
20230630,184300,5711536510,6180,6180,6180,6180,10893
20230630,184200,5711536510,6180,6180,6180,6180,0
20230630,184100,5711536510,6180,6180,6180,6180,0
20230630,184000,5711536510,6180,6180,6180,6180,0
20230630,183900,5711536510,6180,6180,6180,6180,0
20230630,183800,5711536510,6180,6180,6180,6180,0
20230630,183700,5711536510,6180,6180,6180,6180,0
20230630,183600,5711536510,6180,6180,6180,6180,0
20230630,183500,5711536510,6180,6180,6180,6180,0
20230630,183400,5711536510,6180,6180,6180,6180,0
20230630,183300,5711536510,6180,6180,6180,6180,0
20230630,183200,5711536510,6180,6180,6180,6180,0
20230630,183100,5711536510,6180,6180,6180,6180,0
20230630,183000,5711536510,6180,6180,6180,6180,0
20230630,182900,5711536510,6180,6180,6180,6180,0
20230630,182800,5711536510,6180,6180,6180,6180,0
20230630,182700,5711536510,6180,6180,6180,6180,0
20230630,182600,5711536510,6180,6180,6180,6180,0
20230630,182500,5711536510,6180,6180,6180,6180,0
20230630,182400,5711536510,6180,6180,6180,6180,0
20230630,182300,5711536510,6180,6180,6180,6180,0
20230630,182200,5711536510,6180,6180,6180,6180,0
20230630,182100,5711536510,6180,6180,6180,6180,0
20230630,182000,5711536510,6180,6180,6180,6180,0
20230630,181900,5711536510,6180,6180,6180,6180,0
20230630,181800,5711536510,6180,6180,6180,6180,0
20230630,181700,5711536510,6180,6180,6180,6180,0
20230630,181600,5711536510,6180,6180,6180,6180,0
20230630,181500,5711536510,6180,6180,6180,6180,0
20230630,181400,5711536510,6180,6180,6180,6180,0
20230630,181300,5711536510,6180,6180,6180,6180,10893
20230630,181200,5711536510,6180,6180,6180,6180,0
20230630,181100,5711536510,6180,6180,6180,6180,0
20230630,181000,5711536510,6180,6180,6180,6180,0
20230630,180900,5711536510,6180,6180,6180,6180,0
20230630,180800,5711536510,6180,6180,6180,6180,0
20230630,180700,5711536510,6180,6180,6180,6180,0
20230630,180600,5711536510,6180,6180,6180,6180,0
20230630,180500,5711536510,6180,6180,6180,6180,0
20230630,180400,5711536510,6180,6180,6180,6180,0
20230630,180300,5711536510,6180,6180,6180,6180,0
20230630,180200,5711536510,6180,6180,6180,6180,0
20230630,180100,5711536510,6180,6180,6180,6180,0
20230630,180000,5711536510,6180,6180,6180,6180,0
20230630,175900,5711536510,6180,6180,6180,6180,0
20230630,175800,5711536510,6180,6180,6180,6180,0
20230630,175700,5711536510,6180,6180,6180,6180,0
20230630,175600,5711536510,6180,6180,6180,6180,0
20230630,175500,5711536510,6180,6180,6180,6180,0
20230630,175400,5711536510,6180,6180,6180,6180,0
20230630,175300,5711536510,6180,6180,6180,6180,0
20230630,175200,5711536510,6180,6180,6180,6180,0
20230630,175100,5711536510,6180,6180,6180,6180,0
20230630,175000,5711536510,6180,6180,6180,6180,0
20230630,174900,5711536510,6180,6180,6180,6180,0
20230630,174800,5711536510,6180,6180,6180,6180,0
20230630,174700,5711536510,6180,6180,6180,6180,0
20230630,174600,5711536510,6180,6180,6180,6180,0
20230630,174500,5711536510,6180,6180,6180,6180,0
20230630,174400,5711536510,6180,6180,6180,6180,0
20230630,174300,5711536510,6180,6180,6180,6180,10893
20230630,174200,5711536510,6180,6180,6180,6180,0
20230630,174100,5711536510,6180,6180,6180,6180,0
20230630,174000,5711536510,6180,6180,6180,6180,0
20230630,173900,5711536510,6180,6180,6180,6180,0
20230630,173800,5711536510,6180,6180,6180,6180,0
20230630,173700,5711536510,6180,6180,6180,6180,0
20230630,173600,5711536510,6180,6180,6180,6180,0
20230630,173500,5711536510,6180,6180,6180,6180,0
20230630,173400,5711536510,6180,6180,6180,6180,0
20230630,173300,5711536510,6180,6180,6180,6180,0
20230630,173200,5711536510,6180,6180,6180,6180,0
20230630,173100,5711536510,6180,6180,6180,6180,0
20230630,173000,5711536510,6180,6180,6180,6180,0
20230630,172900,5711536510,6180,6180,6180,6180,0
20230630,172800,5711536510,6180,6180,6180,6180,0
20230630,172700,5711536510,6180,6180,6180,6180,0
20230630,172600,5711536510,6180,6180,6180,6180,0
20230630,172500,5711536510,6180,6180,6180,6180,0
20230630,172400,5711536510,6180,6180,6180,6180,0
20230630,172300,5711536510,6180,6180,6180,6180,0
20230630,172200,5711536510,6180,6180,6180,6180,0
20230630,172100,5711536510,6180,6180,6180,6180,0
20230630,172000,5711536510,6180,6180,6180,6180,0
20230630,171900,5711536510,6180,6180,6180,6180,0
20230630,171800,5711536510,6180,6180,6180,6180,0
20230630,171700,5711536510,6180,6180,6180,6180,0
20230630,171600,5711536510,6180,6180,6180,6180,0
20230630,171500,5711536510,6180,6180,6180,6180,0
20230630,171400,5711536510,6180,6180,6180,6180,0
20230630,171300,5711536510,6180,6180,6180,6180,10893
20230630,171200,5711536510,6180,6180,6180,6180,0
20230630,171100,5711536510,6180,6180,6180,6180,0
20230630,171000,5711536510,6180,6180,6180,6180,0
20230630,170900,5711536510,6180,6180,6180,6180,0
20230630,170800,5711536510,6180,6180,6180,6180,0
20230630,170700,5711536510,6180,6180,6180,6180,0
20230630,170600,5711536510,6180,6180,6180,6180,0
20230630,170500,5711536510,6180,6180,6180,6180,0
20230630,170400,5711536510,6180,6180,6180,6180,0
20230630,170300,5711536510,6180,6180,6180,6180,0
20230630,170200,5711536510,6180,6180,6180,6180,0
20230630,170100,5711536510,6180,6180,6180,6180,0
20230630,170000,5711536510,6180,6180,6180,6180,0
20230630,165900,5711536510,6180,6180,6180,6180,0
20230630,165800,5711536510,6180,6180,6180,6180,0
20230630,165700,5711536510,6180,6180,6180,6180,0
20230630,165600,5711536510,6180,6180,6180,6180,0
20230630,165500,5711536510,6180,6180,6180,6180,0
20230630,165400,5711536510,6180,6180,6180,6180,0
20230630,165300,5711536510,6180,6180,6180,6180,0
20230630,165200,5711536510,6180,6180,6180,6180,0
20230630,165100,5711536510,6180,6180,6180,6180,0
20230630,165000,5711536510,6180,6180,6180,6180,0
20230630,164900,5711536510,6180,6180,6180,6180,0
20230630,164800,5711536510,6180,6180,6180,6180,0
20230630,164700,5711536510,6180,6180,6180,6180,0
20230630,164600,5711536510,6180,6180,6180,6180,0
20230630,164500,5711536510,6180,6180,6180,6180,0
20230630,164400,5711536510,6180,6180,6180,6180,0
20230630,164300,5711536510,6180,6180,6180,6180,10893
20230630,164200,5711536510,6180,6180,6180,6180,0
20230630,164100,5711536510,6180,6180,6180,6180,0
20230630,164000,5711536510,6180,6180,6180,6180,0
20230630,163900,5711536510,6180,6180,6180,6180,0
20230630,163800,5711536510,6180,6180,6180,6180,0
20230630,163700,5711536510,6180,6180,6180,6180,0
20230630,163600,5711536510,6180,6180,6180,6180,0
20230630,163500,5711536510,6180,6180,6180,6180,0
20230630,163400,5711536510,6180,6180,6180,6180,0
20230630,163300,5711536510,6180,6180,6180,6180,0
20230630,163200,5711536510,6180,6180,6180,6180,0
20230630,163100,5711536510,6180,6180,6180,6180,0
20230630,163000,5711536510,6180,6180,6180,6180,0
20230630,162900,5711536510,6180,6180,6180,6180,0
20230630,162800,5711536510,6180,6180,6180,6180,0
20230630,162700,5711536510,6180,6180,6180,6180,0
20230630,162600,5711536510,6180,6180,6180,6180,0
20230630,162500,5711536510,6180,6180,6180,6180,0
20230630,162400,5711536510,6180,6180,6180,6180,0
20230630,162300,5711536510,6180,6180,6180,6180,0
20230630,162200,5711536510,6180,6180,6180,6180,0
20230630,162100,5711536510,6180,6180,6180,6180,0
20230630,162000,5711536510,6180,6180,6180,6180,0
20230630,161900,5711536510,6180,6180,6180,6180,0
20230630,161800,5711536510,6180,6180,6180,6180,0
20230630,161700,5711536510,6180,6180,6180,6180,0
20230630,161600,5711536510,6180,6180,6180,6180,0
20230630,161500,5711536510,6180,6180,6180,6180,0
20230630,161400,5711536510,6180,6180,6180,6180,0
20230630,161300,5711536510,6180,6180,6180,6180,10893
20230630,161200,5711536510,6180,6180,6180,6180,0
20230630,161100,5711536510,6180,6180,6180,6180,0
20230630,161000,5711536510,6180,6180,6180,6180,0
20230630,160900,5711536510,6180,6180,6180,6180,0
20230630,160800,5711536510,6180,6180,6180,6180,0
20230630,160700,5711536510,6180,6180,6180,6180,0
20230630,160600,5711536510,6180,6180,6180,6180,0
20230630,160500,5711536510,6180,6180,6180,6180,0
20230630,160400,5711536510,6180,6180,6180,6180,0
20230630,160300,5711536510,6180,6180,6180,6180,0
20230630,160200,5711536510,6180,6180,6180,6180,0
20230630,160100,5711536510,6180,6180,6180,6180,0
20230630,160000,5711536510,6180,6180,6180,6180,0
20230630,155900,5711536510,6180,6180,6180,6180,0
20230630,155800,5711536510,6180,6180,6180,6180,0
20230630,155700,5711536510,6180,6180,6180,6180,0
20230630,155600,5711536510,6180,6180,6180,6180,0
20230630,155500,5711536510,6180,6180,6180,6180,0
20230630,155400,5711536510,6180,6180,6180,6180,0
20230630,155300,5711536510,6180,6180,6180,6180,0
20230630,155200,5711536510,6180,6180,6180,6180,0
20230630,155100,5711536510,6180,6180,6180,6180,0
20230630,155000,5711536510,6180,6180,6180,6180,0
20230630,154900,5711536510,6180,6180,6180,6180,0
20230630,154800,5711536510,6180,6180,6180,6180,0
20230630,154700,5711536510,6180,6180,6180,6180,0
20230630,154600,5711536510,6180,6180,6180,6180,0
20230630,154500,5711536510,6180,6180,6180,6180,0
20230630,154400,5711536510,6180,6180,6180,6180,0
20230630,154300,5711536510,6180,6180,6180,6180,10893
20230630,154200,5711536510,6180,6180,6180,6180,0
20230630,154100,5711536510,6180,6180,6180,6180,0
20230630,154000,5711536510,6180,6180,6180,6180,0
20230630,153900,5711536510,6180,6180,6180,6180,0
20230630,153800,5711536510,6180,6180,6180,6180,0
20230630,153700,5711536510,6180,6180,6180,6180,0
20230630,153600,5711536510,6180,6180,6180,6180,0
20230630,153500,5711536510,6180,6180,6180,6180,0
20230630,153400,5711536510,6180,6180,6180,6180,0
20230630,153300,5711536510,6180,6180,6180,6180,0
20230630,153200,5711536510,6180,6180,6180,6180,0
20230630,153100,5711536510,6180,6180,6180,6180,0
20230630,153000,5711536510,6180,6180,6180,6180,10893
20230630,152900,5644217770,6200,6200,6200,6200,0
20230630,152800,5644217770,6200,6200,6200,6200,0
20230630,152700,5644217770,6200,6200,6200,6200,0
20230630,152600,5644217770,6200,6200,6200,6200,0
20230630,152500,5644217770,6200,6200,6200,6200,0
20230630,152400,5644217770,6200,6200,6200,6200,0
20230630,152300,5644217770,6200,6200,6200,6200,0
20230630,152200,5644217770,6200,6200,6200,6200,0
20230630,152100,5644217770,6200,6200,6200,6200,0
20230630,152000,5644217770,6200,6200,6200,6200,0
20230630,151900,5644217770,6200,6190,6200,6190,2791
20230630,151800,5626924880,6190,6190,6190,6190,1036
20230630,151700,5620512040,6190,6200,6200,6180,375
20230630,151600,5618189500,6190,6190,6200,6190,3235
20230630,151500,5598160940,6190,6180,6190,6180,4533
20230630,151400,5570113050,6190,6190,6190,6170,839
20230630,151300,5564926600,6170,6190,6190,6160,328
20230630,151200,5562896620,6160,6160,6190,6160,148
20230630,151100,5561984910,6160,6170,6170,6160,72
20230630,151000,5561540690,6160,6170,6190,6150,5348
20230630,150900,5528589890,6170,6170,6190,6170,273
20230630,150800,5526905200,6170,6180,6190,6170,1022
20230630,150700,5520582690,6180,6160,6190,6160,20
20230630,150600,5520458940,6160,6160,6160,6160,2087
20230630,150500,5507603020,6180,6160,6180,6160,414
20230630,150400,5505049540,6160,6170,6170,6160,1041
20230630,150300,5498636600,6160,6160,6170,6160,2342
20230630,150200,5484196490,6170,6160,6170,6160,5455
20230630,150100,5450546140,6170,6170,6170,6160,882
20230630,150000,5445104210,6170,6160,6170,6140,4554
20230630,145900,5417089260,6170,6170,6170,6160,318
20230630,145800,5415127370,6180,6180,6180,6160,1269
20230630,145700,5407297090,6180,6180,6180,6170,859
20230630,145600,5401996300,6180,6180,6180,6170,1982
20230630,145500,5389762580,6170,6200,6200,6160,5148
20230630,145400,5357988150,6190,6200,6210,6190,3420
20230630,145300,5336796710,6200,6200,6200,6190,3865
20230630,145200,5312834530,6190,6220,6220,6190,6205
20230630,145100,5274355290,6210,6210,6210,6210,1109
20230630,145000,5267468400,6210,6230,6230,6210,2140
20230630,144900,5254169690,6230,6220,6230,6220,2168
20230630,144800,5240663300,6220,6230,6230,6210,1069
20230630,144700,5234017780,6230,6230,6230,6230,42
20230630,144600,5233756120,6210,6210,6210,6210,2286
20230630,144500,5219560060,6220,6230,6240,6220,2706
20230630,144400,5202712460,6240,6240,6250,6240,2095
20230630,144300,5189639340,6240,6230,6240,6230,243
20230630,144200,5188123420,6230,6230,6240,6230,3533
20230630,144100,5166090500,6230,6230,6230,6220,1666
20230630,144000,5155711500,6230,6220,6230,6220,490
20230630,143900,5152661600,6220,6230,6230,6220,881
20230630,143800,5147173540,6230,6230,6230,6200,1662
20230630,143700,5136843110,6230,6230,6230,6230,1138
20230630,143600,5129753370,6230,6240,6240,6230,999
20230630,143500,5123526470,6240,6240,6240,6240,100
20230630,143400,5122902470,6240,6220,6240,6210,4136
20230630,143300,5097161360,6220,6200,6220,6200,549
20230630,143200,5093752010,6210,6210,6210,6200,494
20230630,143100,5090684370,6210,6210,6210,6210,62
20230630,143000,5090299350,6210,6210,6210,6200,480
20230630,142900,5087319530,6210,6200,6210,6200,271
20230630,142800,5085637770,6210,6200,6210,6200,2354
20230630,142700,5071021990,6210,6210,6210,6200,306
20230630,142600,5069121910,6210,6210,6210,6210,160
20230630,142500,5068128310,6200,6210,6210,6200,1260
20230630,142400,5060315420,6220,6220,6220,6210,1311
20230630,142300,5052172140,6220,6220,6220,6220,1213
20230630,142200,5044627280,6220,6210,6220,6200,5226
20230630,142100,5012172840,6210,6220,6220,6210,174
20230630,142000,5011090590,6210,6200,6210,6200,753
20230630,141900,5006417580,6200,6210,6210,6200,1723
20230630,141800,4995727950,6210,6210,6210,6200,335
20230630,141700,4993648000,6220,6220,6220,6220,191
20230630,141600,4992459980,6220,6200,6220,6200,1871
20230630,141500,4980856300,6210,6220,6220,6210,430
20230630,141400,4978184140,6210,6210,6220,6210,2596
20230630,141300,4962038060,6220,6210,6220,6200,759
20230630,141200,4957320190,6210,6210,6210,6210,366
20230630,141100,4955047330,6210,6210,6210,6210,713
20230630,141000,4950619600,6210,6210,6210,6210,1114
20230630,140900,4943701660,6220,6220,6220,6220,329
20230630,140800,4941655280,6220,6220,6230,6220,1664
20230630,140700,4931304840,6220,6220,6220,6220,474
20230630,140600,4928356560,6220,6200,6220,6200,907
20230630,140500,4922731990,6200,6200,6200,6190,1744
20230630,140400,4911933120,6210,6210,6210,6200,687
20230630,140300,4907670670,6220,6220,6220,6210,375
20230630,140200,4905339070,6210,6220,6220,6200,2298
20230630,140100,4891065540,6220,6230,6230,6220,91
20230630,140000,4890499240,6240,6230,6240,6220,844
20230630,135900,4885243510,6230,6230,6230,6220,3772
20230630,135800,4861745720,6230,6220,6240,6220,2541
20230630,135700,4845919410,6220,6210,6220,6200,4833
20230630,135600,4815905500,6210,6210,6210,6200,365
20230630,135500,4813638880,6210,6210,6210,6190,2815
20230630,135400,4796159130,6210,6210,6210,6200,502
20230630,135300,4793045250,6200,6180,6200,6180,6591
20230630,135200,4752216900,6180,6180,6180,6170,1425
20230630,135100,4743421990,6180,6190,6190,6170,1926
20230630,135000,4731519080,6190,6190,6190,6180,1167
20230630,134900,4724295590,6190,6180,6190,6180,375
20230630,134800,4721977420,6180,6180,6190,6180,2012
20230630,134700,4709532050,6190,6190,6190,6180,151
20230630,134600,4708597900,6190,6180,6190,6180,69
20230630,134500,4708171440,6180,6180,6180,6180,2236
20230630,134400,4694352960,6180,6180,6180,6170,464
20230630,134300,4691485540,6180,6180,6180,6170,648
20230630,134200,4687487020,6180,6180,6180,6170,185
20230630,134100,4686343800,6180,6180,6180,6170,2456
20230630,134000,4671189130,6180,6170,6180,6160,323
20230630,133900,4669195490,6170,6170,6170,6150,2465
20230630,133800,4653993440,6170,6170,6170,6170,31
20230630,133700,4653802170,6170,6160,6170,6130,9021
20230630,133600,4598373000,6160,6160,6160,6160,990
20230630,133500,4592274600,6160,6160,6160,6160,34
20230630,133400,4592065160,6160,6160,6170,6160,1208
20230630,133300,4584623860,6170,6160,6170,6160,3330
20230630,133200,4564110660,6170,6170,6170,6160,218
20230630,133100,4562766720,6170,6170,6170,6160,352
20230630,133000,4560594930,6170,6160,6170,6150,2269
20230630,132900,4546601440,6160,6160,6160,6150,1676
20230630,132800,4536282280,6160,6150,6160,6150,3061
20230630,132700,4517455730,6150,6140,6150,6140,129
20230630,132600,4516662860,6140,6140,6140,6130,507
20230630,132500,4513549980,6140,6150,6150,6140,214
20230630,132400,4512236010,6140,6140,6140,6140,876
20230630,132300,4506857370,6130,6130,6140,6130,316
20230630,132200,4504919900,6130,6130,6140,6130,292
20230630,132100,4503129040,6130,6130,6130,6130,381
20230630,132000,4500793510,6120,6130,6130,6120,452
20230630,131900,4498023250,6140,6140,6140,6140,36
20230630,131800,4497802210,6140,6130,6140,6130,172
20230630,131700,4496746680,6130,6140,6140,6130,40
20230630,131600,4496501110,6130,6140,6140,6120,855
20230630,131500,4491267950,6140,6140,6140,6140,112
20230630,131400,4490580270,6140,6110,6140,6110,42
20230630,131300,4490322690,6100,6130,6140,6100,6693
20230630,131200,4449439250,6140,6130,6140,6130,1213
20230630,131100,4442001830,6130,6140,6140,6130,838
20230630,131000,4436859510,6140,6140,6140,6140,96
20230630,130900,4436270070,6140,6130,6140,6130,429
20230630,130800,4433636060,6140,6130,6140,6130,217
20230630,130700,4432304880,6140,6140,6140,6130,566
20230630,130600,4428833840,6140,6130,6140,6120,345
20230630,130500,4426718720,6130,6130,6130,6130,720
20230630,130400,4422305120,6130,6140,6140,6130,1413
20230630,130300,4413632450,6140,6130,6140,6130,152
20230630,130200,4412699430,6130,6130,6130,6130,621
20230630,130100,4408892700,6130,6130,6130,6130,410
20230630,130000,4406379400,6130,6130,6130,6130,120
20230630,125900,4405643800,6120,6120,6120,6120,925
20230630,125800,4399982800,6120,6110,6120,6110,459
20230630,125700,4397178040,6120,6120,6120,6120,183
20230630,125600,4396058080,6120,6110,6120,6110,116
20230630,125500,4395348250,6120,6110,6120,6110,98
20230630,125400,4394748520,6120,6110,6120,6110,165
20230630,125300,4393739250,6110,6120,6120,6100,130
20230630,125200,4392943810,6120,6120,6120,6100,2446
20230630,125100,4378021640,6120,6110,6120,6110,1404
20230630,125000,4369442090,6110,6110,6110,6110,52
20230630,124900,4369124370,6110,6110,6110,6110,719
20230630,124800,4364731280,6110,6110,6110,6110,111
20230630,124700,4364053070,6110,6110,6110,6110,103
20230630,124600,4363423740,6110,6120,6120,6110,601
20230630,124500,4359751250,6120,6120,6120,6110,194
20230630,124400,4358564220,6110,6120,6120,6110,122
20230630,124300,4357818480,6120,6120,6120,6120,113
20230630,124200,4357126920,6120,6110,6120,6110,89
20230630,124100,4356582330,6110,6110,6110,6110,113
20230630,124000,4355891900,6110,6110,6110,6110,70
20230630,123900,4355464200,6110,6120,6120,6100,1550
20230630,123800,4346004850,6120,6120,6120,6120,41
20230630,123700,4345753930,6120,6130,6130,6110,1289
20230630,123600,4337874990,6130,6130,6130,6120,248
20230630,123500,4336356090,6130,6120,6130,6110,6457
20230630,123400,4296840100,6120,6130,6130,6120,135
20230630,123300,4296013550,6130,6130,6130,6120,477
20230630,123200,4293092540,6130,6130,6130,6130,96
20230630,123100,4292504060,6130,6140,6140,6130,682
20230630,123000,4288323080,6140,6140,6140,6140,114
20230630,122900,4287623120,6110,6130,6140,6110,1679
20230630,122800,4277330690,6140,6140,6140,6140,99
20230630,122700,4276722830,6140,6140,6140,6140,109
20230630,122600,4276053570,6140,6140,6140,6140,97
20230630,122500,4275457990,6140,6140,6140,6140,211
20230630,122400,4274162450,6130,6130,6140,6130,294
20230630,122300,4272359820,6130,6130,6130,6130,40
20230630,122200,4272114620,6130,6130,6130,6130,212
20230630,122100,4270815060,6110,6120,6130,6110,72
20230630,122000,4270374550,6120,6120,6140,6120,396
20230630,121900,4267948550,6110,6110,6110,6110,471
20230630,121800,4265070740,6110,6120,6120,6110,222
20230630,121700,4263713690,6120,6120,6120,6120,32
20230630,121600,4263517850,6120,6110,6120,6110,104
20230630,121500,4262881390,6110,6120,6120,6110,763
20230630,121400,4258219190,6120,6110,6120,6110,1299
20230630,121300,4250269320,6120,6120,6120,6120,139
20230630,121200,4249418640,6110,6110,6120,6110,463
20230630,121100,4246585460,6110,6110,6130,6100,162
20230630,121000,4245595470,6130,6130,6130,6130,126
20230630,120900,4244823090,6130,6090,6130,6090,144
20230630,120800,4243945010,6110,6110,6140,6110,8784
20230630,120700,4190234850,6110,6110,6110,6110,123
20230630,120600,4189483320,6090,6100,6110,6090,843
20230630,120500,4184340950,6100,6100,6100,6100,298
20230630,120400,4182523150,6100,6100,6110,6090,3662
20230630,120300,4160185430,6100,6110,6110,6100,3482
20230630,120200,4138932130,6130,6120,6130,6120,155
20230630,120100,4137983110,6130,6130,6130,6120,261
20230630,120000,4136383680,6130,6130,6130,6110,110
20230630,115900,4135710640,6130,6130,6130,6100,92
20230630,115800,4135147580,6120,6100,6130,6100,1792
20230630,115700,4124181160,6120,6110,6120,6110,131
20230630,115600,4123380440,6110,6100,6120,6100,297
20230630,115500,4121567450,6130,6110,6130,6110,130
20230630,115400,4120770950,6100,6110,6110,6100,3900
20230630,115300,4096952160,6130,6130,6130,6110,3031
20230630,115200,4078404890,6130,6140,6140,6130,3457
20230630,115100,4057196940,6140,6140,6140,6140,218
20230630,115000,4055858420,6150,6130,6150,6130,35
20230630,114900,4055643190,6150,6140,6150,6130,1629
20230630,114800,4045646350,6140,6130,6150,6130,1690
20230630,114700,4035276710,6130,6130,6130,6130,148
20230630,114600,4034369470,6130,6130,6130,6120,262
20230630,114500,4032764410,6130,6120,6130,6120,1735
20230630,114400,4022145900,6130,6120,6130,6120,659
20230630,114300,4018112470,6120,6120,6130,6120,185
20230630,114200,4016979470,6120,6130,6130,6120,312
20230630,114100,4015069920,6140,6140,6140,6130,128
20230630,114000,4014284630,6140,6140,6140,6140,258
20230630,113900,4012700510,6130,6140,6140,6130,380
20230630,113800,4010369600,6140,6140,6140,6140,37
20230630,113700,4010142420,6130,6130,6130,6130,627
20230630,113600,4006298910,6110,6140,6140,6110,550
20230630,113500,4002923360,6120,6140,6140,6120,602
20230630,113400,3999228760,6130,6120,6130,6120,1975
20230630,113300,3987125660,6130,6130,6130,6130,106
20230630,113200,3986475880,6120,6120,6120,6120,1307
20230630,113100,3978477040,6120,6120,6120,6120,278
20230630,113000,3976775680,6120,6120,6120,6120,33
20230630,112900,3976573720,6110,6120,6120,6110,649
20230630,112800,3972607350,6110,6120,6120,6110,111
20230630,112700,3971928050,6120,6120,6120,6110,264
20230630,112600,3970313980,6120,6120,6120,6110,432
20230630,112500,3967670150,6110,6100,6120,6100,451
20230630,112400,3964914060,6100,6120,6120,6100,557
20230630,112300,3961510530,6120,6120,6120,6100,1081
20230630,112200,3954899310,6110,6110,6110,6110,836
20230630,112100,3949791350,6100,6110,6110,6100,192
20230630,112000,3948619140,6110,6120,6120,6110,360
20230630,111900,3946418910,6110,6110,6120,6110,314
20230630,111800,3944497540,6120,6120,6120,6120,333
20230630,111700,3942459580,6130,6110,6130,6110,223
20230630,111600,3941095070,6130,6120,6130,6120,393
20230630,111500,3938687840,6120,6110,6120,6110,539
20230630,111400,3935390180,6110,6120,6120,6110,898
20230630,111300,3929901970,6120,6120,6120,6120,305
20230630,111200,3928035370,6120,6120,6130,6110,480
20230630,111100,3925100030,6110,6130,6130,6110,1388
20230630,111000,3916605120,6130,6130,6130,6130,1175
20230630,110900,3909402370,6130,6130,6130,6130,37
20230630,110800,3909175560,6120,6130,6130,6120,1128
20230630,110700,3902260970,6130,6120,6130,6120,282
20230630,110600,3900533810,6130,6130,6130,6130,304
20230630,110500,3898670290,6130,6120,6130,6120,483
20230630,110400,3895711960,6120,6110,6120,6110,714
20230630,110300,3891342360,6120,6130,6130,6100,3002
20230630,110200,3872992490,6130,6130,6130,6120,184
20230630,110100,3871865640,6130,6120,6130,6110,1205
20230630,110000,3864487350,6120,6130,6130,6120,849
20230630,105900,3859288480,6130,6140,6140,6120,1065
20230630,105800,3852762980,6130,6140,6140,6130,849
20230630,105700,3847550620,6140,6130,6140,6130,2112
20230630,105600,3834593710,6130,6110,6130,6110,893
20230630,105500,3829126630,6120,6110,6120,6110,226
20230630,105400,3827744610,6110,6120,6120,6110,1180
20230630,105300,3820533810,6120,6130,6130,6120,1171
20230630,105200,3813365220,6140,6140,6140,6140,174
20230630,105100,3812296860,6140,6140,6140,6140,42
20230630,105000,3812038980,6140,6140,6140,6140,200
20230630,104900,3810810980,6140,6130,6140,6130,148
20230630,104800,3809902480,6140,6130,6140,6130,93
20230630,104700,3809332100,6120,6140,6140,6120,108
20230630,104600,3808670380,6140,6140,6140,6110,1099
20230630,104500,3801933260,6140,6150,6150,6140,2403
20230630,104400,3787177740,6150,6150,6150,6150,868
20230630,104300,3781839540,6150,6160,6160,6150,507
20230630,104200,3778718300,6170,6160,6170,6140,1443
20230630,104100,3769828030,6160,6140,6160,6140,3794
20230630,104000,3746516380,6140,6130,6140,6130,1842
20230630,103900,3735223180,6130,6130,6130,6130,451
20230630,103800,3732458550,6130,6130,6130,6130,96
20230630,103700,3731870070,6130,6130,6130,6130,182
20230630,103600,3730754410,6130,6120,6130,6120,74
20230630,103500,3730300900,6120,6130,6130,6120,96
20230630,103400,3729713060,6110,6110,6110,6110,218
20230630,103300,3728381080,6110,6110,6110,6110,225
20230630,103200,3727006330,6110,6130,6130,6110,868
20230630,103100,3721701970,6130,6140,6140,6120,824
20230630,103000,3716657160,6120,6130,6130,6120,2779
20230630,102900,3699629760,6130,6130,6130,6120,246
20230630,102800,3698122280,6130,6130,6130,6120,216
20230630,102700,3696799200,6130,6120,6130,6120,86
20230630,102600,3696272520,6120,6110,6130,6110,95
20230630,102500,3695691290,6120,6130,6130,6120,1609
20230630,102400,3685843280,6130,6130,6130,6130,345
20230630,102300,3683728430,6130,6120,6130,6120,621
20230630,102200,3679927280,6120,6120,6120,6110,267
20230630,102100,3678293270,6110,6110,6110,6110,1046
20230630,102000,3671902210,6100,6090,6110,6090,187
20230630,101900,3670761220,6110,6100,6110,6090,1039
20230630,101800,3664426030,6090,6120,6120,6090,2024
20230630,101700,3652070080,6110,6130,6130,6110,521
20230630,101600,3648884540,6130,6110,6130,6110,1888
20230630,101500,3637327320,6110,6120,6130,6110,890
20230630,101400,3631884100,6120,6120,6120,6120,210
20230630,101300,3630598900,6120,6120,6120,6110,182
20230630,101200,3629485070,6100,6130,6130,6100,1880
20230630,101100,3617999090,6090,6100,6130,6080,2112
20230630,101000,3605130800,6090,6130,6130,6090,12164
20230630,100900,3530965030,6120,6130,6130,6110,1065
20230630,100800,3524453210,6110,6120,6120,6110,1312
20230630,100700,3516426730,6130,6130,6130,6120,179
20230630,100600,3515329510,6130,6100,6140,6100,2244
20230630,100500,3501594440,6100,6110,6140,6100,2121
20230630,100400,3488629700,6110,6110,6120,6100,469
20230630,100300,3485763690,6120,6110,6120,6100,3639
20230630,100200,3463529250,6120,6130,6130,6120,643
20230630,100100,3459591590,6140,6120,6140,6120,111
20230630,100000,3458910150,6110,6130,6130,6110,2014
20230630,095900,3446577900,6120,6100,6130,6090,13520
20230630,095800,3364211580,6130,6140,6140,6090,22557
20230630,095700,3226528140,6140,6130,6140,6130,874
20230630,095600,3221169310,6130,6130,6130,6120,906
20230630,095500,3215617120,6150,6130,6150,6120,706
20230630,095400,3211286040,6130,6140,6140,6130,2592
20230630,095300,3195388540,6140,6140,6140,6120,1644
20230630,095200,3185320210,6120,6160,6160,6120,9087
20230630,095100,3129491150,6170,6170,6170,6170,87
20230630,095000,3128954360,6160,6180,6180,6160,2960
20230630,094900,3110717650,6170,6160,6180,6160,2538
20230630,094800,3095065290,6160,6170,6170,6160,282
20230630,094700,3093325740,6160,6170,6170,6160,718
20230630,094600,3088900680,6170,6180,6180,6160,705
20230630,094500,3084555200,6170,6170,6170,6160,1281
20230630,094400,3076652430,6170,6190,6200,6170,3203
20230630,094300,3056855820,6200,6190,6210,6180,1463
20230630,094200,3047798130,6190,6210,6210,6190,3913
20230630,094100,3023518570,6210,6210,6210,6200,3343
20230630,094000,3002765540,6200,6180,6200,6180,4674
20230630,093900,2973800080,6200,6170,6200,6170,4283
20230630,093800,2947284430,6170,6170,6190,6150,8399
20230630,093700,2895433030,6170,6170,6170,6160,4013
20230630,093600,2870697310,6160,6170,6170,6150,3643
20230630,093500,2848251410,6170,6170,6180,6160,1283
20230630,093400,2840336540,6170,6180,6180,6160,1194
20230630,093300,2832972610,6180,6170,6180,6170,3118
20230630,093200,2813733980,6180,6140,6180,6130,15830
20230630,093100,2716459330,6150,6160,6160,6140,7192
20230630,093000,2672195010,6150,6160,6160,6150,3485
20230630,092900,2650758640,6160,6170,6170,6160,6030
20230630,092800,2613590320,6180,6200,6200,6180,5388
20230630,092700,2580219360,6200,6200,6210,6190,2080
20230630,092600,2567323780,6200,6220,6220,6200,7730
20230630,092500,2519341000,6220,6190,6220,6180,12643
20230630,092400,2440901410,6200,6180,6200,6160,7092
20230630,092300,2397109870,6180,6220,6220,6180,17018
20230630,092200,2291678560,6210,6230,6240,6210,8839
20230630,092100,2236664860,6230,6250,6260,6230,6920
20230630,092000,2193531180,6250,6220,6260,6220,13942
20230630,091900,2106490140,6240,6260,6290,6230,29567
20230630,091800,1921242980,6250,6190,6260,6180,41264
20230630,091700,1664100030,6190,6150,6190,6150,15580
20230630,091600,1568015400,6150,6170,6170,6150,8600
20230630,091500,1514999370,6160,6150,6180,6140,16929
20230630,091400,1410656120,6150,6140,6160,6130,7575
20230630,091300,1364060700,6130,6120,6160,6110,9088
20230630,091200,1308252110,6130,6130,6140,6120,5734
20230630,091100,1273096240,6130,6110,6150,6100,7848
20230630,091000,1224892250,6150,6100,6150,6090,19896
20230630,090900,1103387290,6110,6130,6130,6100,10966
20230630,090800,1036357340,6120,6110,6140,6100,5692
20230630,090700,1001565550,6100,6150,6150,6100,13441
20230630,090600,919226520,6140,6140,6160,6110,28139
20230630,090500,746293500,6150,6130,6150,6100,32665
20230630,090400,546181640,6110,6070,6130,6060,26827
20230630,090300,382731590,6060,6000,6080,6000,30979
20230630,090200,195818270,5990,5990,6000,5980,9314
20230630,090100,140010400,5990,5950,5990,5950,4720
20230630,090000,111817030,5980,5960,5980,5950,18764