KissMeData/424980/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205200,3096416040,18290,18290,18290,18290,2046
20230630,205100,3096416040,18290,18290,18290,18290,0
20230630,205000,3096416040,18290,18290,18290,18290,0
20230630,204900,3096416040,18290,18290,18290,18290,0
20230630,204800,3096416040,18290,18290,18290,18290,0
20230630,204700,3096416040,18290,18290,18290,18290,0
20230630,204600,3096416040,18290,18290,18290,18290,0
20230630,204500,3096416040,18290,18290,18290,18290,0
20230630,204400,3096416040,18290,18290,18290,18290,0
20230630,204300,3096416040,18290,18290,18290,18290,0
20230630,204200,3096416040,18290,18290,18290,18290,0
20230630,204100,3096416040,18290,18290,18290,18290,0
20230630,204000,3096416040,18290,18290,18290,18290,0
20230630,203900,3096416040,18290,18290,18290,18290,0
20230630,203800,3096416040,18290,18290,18290,18290,0
20230630,203700,3096416040,18290,18290,18290,18290,0
20230630,203600,3096416040,18290,18290,18290,18290,0
20230630,203500,3096416040,18290,18290,18290,18290,0
20230630,203400,3096416040,18290,18290,18290,18290,0
20230630,203300,3096416040,18290,18290,18290,18290,0
20230630,203200,3096416040,18290,18290,18290,18290,0
20230630,203100,3096416040,18290,18290,18290,18290,0
20230630,203000,3096416040,18290,18290,18290,18290,0
20230630,202900,3096416040,18290,18290,18290,18290,0
20230630,202800,3096416040,18290,18290,18290,18290,0
20230630,202700,3096416040,18290,18290,18290,18290,0
20230630,202600,3096416040,18290,18290,18290,18290,0
20230630,202500,3096416040,18290,18290,18290,18290,0
20230630,202400,3096416040,18290,18290,18290,18290,0
20230630,202300,3096416040,18290,18290,18290,18290,0
20230630,202200,3096416040,18290,18290,18290,18290,2046
20230630,202100,3096416040,18290,18290,18290,18290,0
20230630,202000,3096416040,18290,18290,18290,18290,0
20230630,201900,3096416040,18290,18290,18290,18290,0
20230630,201800,3096416040,18290,18290,18290,18290,0
20230630,201700,3096416040,18290,18290,18290,18290,0
20230630,201600,3096416040,18290,18290,18290,18290,0
20230630,201500,3096416040,18290,18290,18290,18290,0
20230630,201400,3096416040,18290,18290,18290,18290,0
20230630,201300,3096416040,18290,18290,18290,18290,0
20230630,201200,3096416040,18290,18290,18290,18290,0
20230630,201100,3096416040,18290,18290,18290,18290,0
20230630,201000,3096416040,18290,18290,18290,18290,0
20230630,200900,3096416040,18290,18290,18290,18290,0
20230630,200800,3096416040,18290,18290,18290,18290,0
20230630,200700,3096416040,18290,18290,18290,18290,0
20230630,200600,3096416040,18290,18290,18290,18290,0
20230630,200500,3096416040,18290,18290,18290,18290,0
20230630,200400,3096416040,18290,18290,18290,18290,0
20230630,200300,3096416040,18290,18290,18290,18290,0
20230630,200200,3096416040,18290,18290,18290,18290,0
20230630,200100,3096416040,18290,18290,18290,18290,0
20230630,200000,3096416040,18290,18290,18290,18290,0
20230630,195900,3096416040,18290,18290,18290,18290,0
20230630,195800,3096416040,18290,18290,18290,18290,0
20230630,195700,3096416040,18290,18290,18290,18290,0
20230630,195600,3096416040,18290,18290,18290,18290,0
20230630,195500,3096416040,18290,18290,18290,18290,0
20230630,195400,3096416040,18290,18290,18290,18290,0
20230630,195300,3096416040,18290,18290,18290,18290,0
20230630,195200,3096416040,18290,18290,18290,18290,2046
20230630,195100,3096416040,18290,18290,18290,18290,0
20230630,195000,3096416040,18290,18290,18290,18290,0
20230630,194900,3096416040,18290,18290,18290,18290,0
20230630,194800,3096416040,18290,18290,18290,18290,0
20230630,194700,3096416040,18290,18290,18290,18290,0
20230630,194600,3096416040,18290,18290,18290,18290,0
20230630,194500,3096416040,18290,18290,18290,18290,0
20230630,194400,3096416040,18290,18290,18290,18290,0
20230630,194300,3096416040,18290,18290,18290,18290,0
20230630,194200,3096416040,18290,18290,18290,18290,0
20230630,194100,3096416040,18290,18290,18290,18290,0
20230630,194000,3096416040,18290,18290,18290,18290,0
20230630,193900,3096416040,18290,18290,18290,18290,0
20230630,193800,3096416040,18290,18290,18290,18290,0
20230630,193700,3096416040,18290,18290,18290,18290,0
20230630,193600,3096416040,18290,18290,18290,18290,0
20230630,193500,3096416040,18290,18290,18290,18290,0
20230630,193400,3096416040,18290,18290,18290,18290,0
20230630,193300,3096416040,18290,18290,18290,18290,0
20230630,193200,3096416040,18290,18290,18290,18290,0
20230630,193100,3096416040,18290,18290,18290,18290,0
20230630,193000,3096416040,18290,18290,18290,18290,0
20230630,192900,3096416040,18290,18290,18290,18290,0
20230630,192800,3096416040,18290,18290,18290,18290,0
20230630,192700,3096416040,18290,18290,18290,18290,0
20230630,192600,3096416040,18290,18290,18290,18290,0
20230630,192500,3096416040,18290,18290,18290,18290,0
20230630,192400,3096416040,18290,18290,18290,18290,0
20230630,192300,3096416040,18290,18290,18290,18290,0
20230630,192200,3096416040,18290,18290,18290,18290,2046
20230630,192100,3096416040,18290,18290,18290,18290,0
20230630,192000,3096416040,18290,18290,18290,18290,0
20230630,191900,3096416040,18290,18290,18290,18290,0
20230630,191800,3096416040,18290,18290,18290,18290,0
20230630,191700,3096416040,18290,18290,18290,18290,0
20230630,191600,3096416040,18290,18290,18290,18290,0
20230630,191500,3096416040,18290,18290,18290,18290,0
20230630,191400,3096416040,18290,18290,18290,18290,0
20230630,191300,3096416040,18290,18290,18290,18290,0
20230630,191200,3096416040,18290,18290,18290,18290,0
20230630,191100,3096416040,18290,18290,18290,18290,0
20230630,191000,3096416040,18290,18290,18290,18290,0
20230630,190900,3096416040,18290,18290,18290,18290,0
20230630,190800,3096416040,18290,18290,18290,18290,0
20230630,190700,3096416040,18290,18290,18290,18290,0
20230630,190600,3096416040,18290,18290,18290,18290,0
20230630,190500,3096416040,18290,18290,18290,18290,0
20230630,190400,3096416040,18290,18290,18290,18290,0
20230630,190300,3096416040,18290,18290,18290,18290,0
20230630,190200,3096416040,18290,18290,18290,18290,0
20230630,190100,3096416040,18290,18290,18290,18290,0
20230630,190000,3096416040,18290,18290,18290,18290,0
20230630,185900,3096416040,18290,18290,18290,18290,0
20230630,185800,3096416040,18290,18290,18290,18290,0
20230630,185700,3096416040,18290,18290,18290,18290,0
20230630,185600,3096416040,18290,18290,18290,18290,0
20230630,185500,3096416040,18290,18290,18290,18290,0
20230630,185400,3096416040,18290,18290,18290,18290,0
20230630,185300,3096416040,18290,18290,18290,18290,0
20230630,185200,3096416040,18290,18290,18290,18290,2046
20230630,185100,3096416040,18290,18290,18290,18290,0
20230630,185000,3096416040,18290,18290,18290,18290,0
20230630,184900,3096416040,18290,18290,18290,18290,0
20230630,184800,3096416040,18290,18290,18290,18290,0
20230630,184700,3096416040,18290,18290,18290,18290,0
20230630,184600,3096416040,18290,18290,18290,18290,0
20230630,184500,3096416040,18290,18290,18290,18290,0
20230630,184400,3096416040,18290,18290,18290,18290,0
20230630,184300,3096416040,18290,18290,18290,18290,0
20230630,184200,3096416040,18290,18290,18290,18290,0
20230630,184100,3096416040,18290,18290,18290,18290,0
20230630,184000,3096416040,18290,18290,18290,18290,0
20230630,183900,3096416040,18290,18290,18290,18290,0
20230630,183800,3096416040,18290,18290,18290,18290,0
20230630,183700,3096416040,18290,18290,18290,18290,0
20230630,183600,3096416040,18290,18290,18290,18290,0
20230630,183500,3096416040,18290,18290,18290,18290,0
20230630,183400,3096416040,18290,18290,18290,18290,0
20230630,183300,3096416040,18290,18290,18290,18290,0
20230630,183200,3096416040,18290,18290,18290,18290,0
20230630,183100,3096416040,18290,18290,18290,18290,0
20230630,183000,3096416040,18290,18290,18290,18290,0
20230630,182900,3096416040,18290,18290,18290,18290,0
20230630,182800,3096416040,18290,18290,18290,18290,0
20230630,182700,3096416040,18290,18290,18290,18290,0
20230630,182600,3096416040,18290,18290,18290,18290,0
20230630,182500,3096416040,18290,18290,18290,18290,0
20230630,182400,3096416040,18290,18290,18290,18290,0
20230630,182300,3096416040,18290,18290,18290,18290,0
20230630,182200,3096416040,18290,18290,18290,18290,2046
20230630,182100,3096416040,18290,18290,18290,18290,0
20230630,182000,3096416040,18290,18290,18290,18290,0
20230630,181900,3096416040,18290,18290,18290,18290,0
20230630,181800,3096416040,18290,18290,18290,18290,0
20230630,181700,3096416040,18290,18290,18290,18290,0
20230630,181600,3096416040,18290,18290,18290,18290,0
20230630,181500,3096416040,18290,18290,18290,18290,0
20230630,181400,3096416040,18290,18290,18290,18290,0
20230630,181300,3096416040,18290,18290,18290,18290,0
20230630,181200,3096416040,18290,18290,18290,18290,0
20230630,181100,3096416040,18290,18290,18290,18290,0
20230630,181000,3096416040,18290,18290,18290,18290,0
20230630,180900,3096416040,18290,18290,18290,18290,0
20230630,180800,3096416040,18290,18290,18290,18290,0
20230630,180700,3096416040,18290,18290,18290,18290,0
20230630,180600,3096416040,18290,18290,18290,18290,0
20230630,180500,3096416040,18290,18290,18290,18290,0
20230630,180400,3096416040,18290,18290,18290,18290,0
20230630,180300,3096416040,18290,18290,18290,18290,0
20230630,180200,3096416040,18290,18290,18290,18290,0
20230630,180100,3096416040,18290,18290,18290,18290,0
20230630,180000,3096416040,18290,18290,18290,18290,0
20230630,175900,3096416040,18290,18290,18290,18290,0
20230630,175800,3096416040,18290,18290,18290,18290,0
20230630,175700,3096416040,18290,18290,18290,18290,0
20230630,175600,3096416040,18290,18290,18290,18290,0
20230630,175500,3096416040,18290,18290,18290,18290,0
20230630,175400,3096416040,18290,18290,18290,18290,0
20230630,175300,3096416040,18290,18290,18290,18290,0
20230630,175200,3096416040,18290,18290,18290,18290,2046
20230630,175100,3096416040,18290,18290,18290,18290,0
20230630,175000,3096416040,18290,18290,18290,18290,0
20230630,174900,3096416040,18290,18290,18290,18290,0
20230630,174800,3096416040,18290,18290,18290,18290,0
20230630,174700,3096416040,18290,18290,18290,18290,0
20230630,174600,3096416040,18290,18290,18290,18290,0
20230630,174500,3096416040,18290,18290,18290,18290,0
20230630,174400,3096416040,18290,18290,18290,18290,0
20230630,174300,3096416040,18290,18290,18290,18290,0
20230630,174200,3096416040,18290,18290,18290,18290,0
20230630,174100,3096416040,18290,18290,18290,18290,0
20230630,174000,3096416040,18290,18290,18290,18290,0
20230630,173900,3096416040,18290,18290,18290,18290,0
20230630,173800,3096416040,18290,18290,18290,18290,0
20230630,173700,3096416040,18290,18290,18290,18290,0
20230630,173600,3096416040,18290,18290,18290,18290,0
20230630,173500,3096416040,18290,18290,18290,18290,0
20230630,173400,3096416040,18290,18290,18290,18290,0
20230630,173300,3096416040,18290,18290,18290,18290,0
20230630,173200,3096416040,18290,18290,18290,18290,0
20230630,173100,3096416040,18290,18290,18290,18290,0
20230630,173000,3096416040,18290,18290,18290,18290,0
20230630,172900,3096416040,18290,18290,18290,18290,0
20230630,172800,3096416040,18290,18290,18290,18290,0
20230630,172700,3096416040,18290,18290,18290,18290,0
20230630,172600,3096416040,18290,18290,18290,18290,0
20230630,172500,3096416040,18290,18290,18290,18290,0
20230630,172400,3096416040,18290,18290,18290,18290,0
20230630,172300,3096416040,18290,18290,18290,18290,0
20230630,172200,3096416040,18290,18290,18290,18290,2046
20230630,172100,3096416040,18290,18290,18290,18290,0
20230630,172000,3096416040,18290,18290,18290,18290,0
20230630,171900,3096416040,18290,18290,18290,18290,0
20230630,171800,3096416040,18290,18290,18290,18290,0
20230630,171700,3096416040,18290,18290,18290,18290,0
20230630,171600,3096416040,18290,18290,18290,18290,0
20230630,171500,3096416040,18290,18290,18290,18290,0
20230630,171400,3096416040,18290,18290,18290,18290,0
20230630,171300,3096416040,18290,18290,18290,18290,0
20230630,171200,3096416040,18290,18290,18290,18290,0
20230630,171100,3096416040,18290,18290,18290,18290,0
20230630,171000,3096416040,18290,18290,18290,18290,0
20230630,170900,3096416040,18290,18290,18290,18290,0
20230630,170800,3096416040,18290,18290,18290,18290,0
20230630,170700,3096416040,18290,18290,18290,18290,0
20230630,170600,3096416040,18290,18290,18290,18290,0
20230630,170500,3096416040,18290,18290,18290,18290,0
20230630,170400,3096416040,18290,18290,18290,18290,0
20230630,170300,3096416040,18290,18290,18290,18290,0
20230630,170200,3096416040,18290,18290,18290,18290,0
20230630,170100,3096416040,18290,18290,18290,18290,0
20230630,170000,3096416040,18290,18290,18290,18290,0
20230630,165900,3096416040,18290,18290,18290,18290,0
20230630,165800,3096416040,18290,18290,18290,18290,0
20230630,165700,3096416040,18290,18290,18290,18290,0
20230630,165600,3096416040,18290,18290,18290,18290,0
20230630,165500,3096416040,18290,18290,18290,18290,0
20230630,165400,3096416040,18290,18290,18290,18290,0
20230630,165300,3096416040,18290,18290,18290,18290,0
20230630,165200,3096416040,18290,18290,18290,18290,2046
20230630,165100,3096416040,18290,18290,18290,18290,0
20230630,165000,3096416040,18290,18290,18290,18290,0
20230630,164900,3096416040,18290,18290,18290,18290,0
20230630,164800,3096416040,18290,18290,18290,18290,0
20230630,164700,3096416040,18290,18290,18290,18290,0
20230630,164600,3096416040,18290,18290,18290,18290,0
20230630,164500,3096416040,18290,18290,18290,18290,0
20230630,164400,3096416040,18290,18290,18290,18290,0
20230630,164300,3096416040,18290,18290,18290,18290,0
20230630,164200,3096416040,18290,18290,18290,18290,0
20230630,164100,3096416040,18290,18290,18290,18290,0
20230630,164000,3096416040,18290,18290,18290,18290,0
20230630,163900,3096416040,18290,18290,18290,18290,0
20230630,163800,3096416040,18290,18290,18290,18290,0
20230630,163700,3096416040,18290,18290,18290,18290,0
20230630,163600,3096416040,18290,18290,18290,18290,0
20230630,163500,3096416040,18290,18290,18290,18290,0
20230630,163400,3096416040,18290,18290,18290,18290,0
20230630,163300,3096416040,18290,18290,18290,18290,0
20230630,163200,3096416040,18290,18290,18290,18290,0
20230630,163100,3096416040,18290,18290,18290,18290,0
20230630,163000,3096416040,18290,18290,18290,18290,0
20230630,162900,3096416040,18290,18290,18290,18290,0
20230630,162800,3096416040,18290,18290,18290,18290,0
20230630,162700,3096416040,18290,18290,18290,18290,0
20230630,162600,3096416040,18290,18290,18290,18290,0
20230630,162500,3096416040,18290,18290,18290,18290,0
20230630,162400,3096416040,18290,18290,18290,18290,0
20230630,162300,3096416040,18290,18290,18290,18290,0
20230630,162200,3096416040,18290,18290,18290,18290,2046
20230630,162100,3096416040,18290,18290,18290,18290,0
20230630,162000,3096416040,18290,18290,18290,18290,0
20230630,161900,3096416040,18290,18290,18290,18290,0
20230630,161800,3096416040,18290,18290,18290,18290,0
20230630,161700,3096416040,18290,18290,18290,18290,0
20230630,161600,3096416040,18290,18290,18290,18290,0
20230630,161500,3096416040,18290,18290,18290,18290,0
20230630,161400,3096416040,18290,18290,18290,18290,0
20230630,161300,3096416040,18290,18290,18290,18290,0
20230630,161200,3096416040,18290,18290,18290,18290,0
20230630,161100,3096416040,18290,18290,18290,18290,0
20230630,161000,3096416040,18290,18290,18290,18290,0
20230630,160900,3096416040,18290,18290,18290,18290,0
20230630,160800,3096416040,18290,18290,18290,18290,0
20230630,160700,3096416040,18290,18290,18290,18290,0
20230630,160600,3096416040,18290,18290,18290,18290,0
20230630,160500,3096416040,18290,18290,18290,18290,0
20230630,160400,3096416040,18290,18290,18290,18290,0
20230630,160300,3096416040,18290,18290,18290,18290,0
20230630,160200,3096416040,18290,18290,18290,18290,0
20230630,160100,3096416040,18290,18290,18290,18290,0
20230630,160000,3096416040,18290,18290,18290,18290,0
20230630,155900,3096416040,18290,18290,18290,18290,0
20230630,155800,3096416040,18290,18290,18290,18290,0
20230630,155700,3096416040,18290,18290,18290,18290,0
20230630,155600,3096416040,18290,18290,18290,18290,0
20230630,155500,3096416040,18290,18290,18290,18290,0
20230630,155400,3096416040,18290,18290,18290,18290,0
20230630,155300,3096416040,18290,18290,18290,18290,0
20230630,155200,3096416040,18290,18290,18290,18290,2046
20230630,155100,3096416040,18290,18290,18290,18290,0
20230630,155000,3096416040,18290,18290,18290,18290,0
20230630,154900,3096416040,18290,18290,18290,18290,0
20230630,154800,3096416040,18290,18290,18290,18290,0
20230630,154700,3096416040,18290,18290,18290,18290,0
20230630,154600,3096416040,18290,18290,18290,18290,0
20230630,154500,3096416040,18290,18290,18290,18290,0
20230630,154400,3096416040,18290,18290,18290,18290,0
20230630,154300,3096416040,18290,18290,18290,18290,0
20230630,154200,3096416040,18290,18290,18290,18290,0
20230630,154100,3096416040,18290,18290,18290,18290,0
20230630,154000,3096416040,18290,18290,18290,18290,0
20230630,153900,3096416040,18290,18290,18290,18290,0
20230630,153800,3096416040,18290,18290,18290,18290,0
20230630,153700,3096416040,18290,18290,18290,18290,0
20230630,153600,3096416040,18290,18290,18290,18290,0
20230630,153500,3096416040,18290,18290,18290,18290,0
20230630,153400,3096416040,18290,18290,18290,18290,0
20230630,153300,3096416040,18290,18290,18290,18290,0
20230630,153200,3096416040,18290,18290,18290,18290,0
20230630,153100,3096416040,18290,18290,18290,18290,0
20230630,153000,3096416040,18290,18290,18290,18290,2046
20230630,152900,3058994700,18290,18290,18290,18290,0
20230630,152800,3058994700,18290,18290,18290,18290,0
20230630,152700,3058994700,18290,18290,18290,18290,0
20230630,152600,3058994700,18290,18290,18290,18290,0
20230630,152500,3058994700,18290,18290,18290,18290,0
20230630,152400,3058994700,18290,18290,18290,18290,0
20230630,152300,3058994700,18290,18290,18290,18290,0
20230630,152200,3058994700,18290,18290,18290,18290,0
20230630,152100,3058994700,18290,18290,18290,18290,0
20230630,152000,3058994700,18290,18290,18290,18290,0
20230630,151900,3058994700,18290,18300,18300,18290,520
20230630,151800,3049478830,18300,18220,18300,18220,135
20230630,151700,3047018970,18300,18300,18300,18300,134
20230630,151600,3044566770,18310,18230,18310,18210,1159
20230630,151500,3023456780,18230,18250,18250,18230,514
20230630,151400,3014085090,18260,18270,18270,18260,133
20230630,151300,3011656480,18260,18310,18310,18260,8
20230630,151200,3011510050,18320,18240,18320,18230,960
20230630,151100,2993970130,18240,18240,18240,18240,1
20230630,151000,2993951890,18230,18240,18240,18230,475
20230630,150900,2985292450,18240,18240,18240,18240,6
20230630,150800,2985183010,18240,18240,18240,18240,14
20230630,150700,2984927650,18230,18230,18240,18230,31
20230630,150600,2984362310,18230,18230,18230,18230,50
20230630,150500,2983450810,18230,18230,18230,18230,13
20230630,150400,2983213820,18230,18220,18230,18220,26
20230630,150300,2982740040,18230,18220,18230,18220,24
20230630,150200,2982302710,18220,18220,18220,18210,6
20230630,150100,2982193400,18220,18220,18220,18210,112
20230630,150000,2980153660,18220,18220,18220,18220,17
20230630,145900,2979843920,18220,18220,18220,18220,6
20230630,145800,2979734600,18220,18210,18220,18210,11
20230630,145700,2979534280,18200,18220,18220,18200,414
20230630,145600,2971998500,18220,18230,18230,18220,153
20230630,145500,2969210810,18240,18200,18240,18200,713
20230630,145400,2956227890,18200,18200,18200,18200,1933
20230630,145300,2921047290,18210,18220,18220,18210,789
20230630,145200,2906678920,18210,18220,18230,18210,122
20230630,145100,2904456590,18220,18240,18240,18220,343
20230630,145000,2898203990,18240,18240,18240,18240,94
20230630,144900,2896489430,18240,18250,18250,18230,154
20230630,144800,2893680240,18240,18230,18240,18230,238
20230630,144700,2889340570,18220,18220,18220,18220,157
20230630,144600,2886480030,18220,18220,18220,18220,64
20230630,144500,2885313950,18220,18220,18220,18220,85
20230630,144400,2883765250,18230,18240,18240,18230,128
20230630,144300,2881431800,18210,18230,18240,18210,378
20230630,144200,2874541510,18230,18250,18250,18210,986
20230630,144100,2856572560,18220,18260,18260,18220,199
20230630,144000,2852946170,18260,18260,18260,18220,200
20230630,143900,2849296640,18250,18220,18250,18220,344
20230630,143800,2843021790,18230,18240,18240,18230,44
20230630,143700,2842219570,18250,18270,18270,18250,448
20230630,143600,2834040960,18260,18260,18260,18260,64
20230630,143500,2832872320,18260,18270,18270,18260,80
20230630,143400,2831411370,18270,18270,18270,18270,95
20230630,143300,2829675720,18270,18280,18280,18270,281
20230630,143200,2824540270,18280,18300,18300,18280,288
20230630,143100,2819272330,18300,18320,18320,18300,469
20230630,143000,2810687490,18310,18310,18320,18310,568
20230630,142900,2800287350,18310,18310,18310,18310,18
20230630,142800,2799957770,18320,18320,18320,18310,105
20230630,142700,2798034810,18310,18300,18340,18300,331
20230630,142600,2791971070,18300,18310,18310,18300,138
20230630,142500,2789444530,18320,18260,18320,18260,608
20230630,142400,2778325580,18250,18230,18250,18220,382
20230630,142300,2771359370,18230,18210,18230,18210,249
20230630,142200,2766823890,18210,18180,18210,18180,447
20230630,142100,2758688960,18170,18170,18170,18160,188
20230630,142000,2755273640,18160,18150,18160,18150,94
20230630,141900,2753567510,18150,18170,18170,18150,186
20230630,141800,2750190540,18180,18170,18180,18170,337
20230630,141700,2744064400,18160,18160,18160,18160,119
20230630,141600,2741903360,18160,18150,18160,18150,122
20230630,141500,2739688820,18160,18150,18160,18150,93
20230630,141400,2738000860,18150,18140,18150,18130,344
20230630,141300,2731758740,18140,18140,18140,18130,145
20230630,141200,2729129120,18140,18150,18150,18130,320
20230630,141100,2723323570,18150,18150,18150,18130,1875
20230630,141000,2689317690,18160,18160,18160,18150,390
20230630,140900,2682238940,18160,18150,18160,18150,148
20230630,140800,2679551960,18150,18150,18150,18140,96
20230630,140700,2677809610,18160,18160,18170,18160,78
20230630,140600,2676393090,18170,18160,18170,18160,128
20230630,140500,2674068570,18160,18170,18170,18160,32
20230630,140400,2673487180,18180,18130,18180,18120,379
20230630,140300,2666618520,18130,18130,18140,18130,175
20230630,140200,2663445760,18120,18140,18140,18120,133
20230630,140100,2661035060,18130,18130,18130,18120,156
20230630,140000,2658207730,18120,18130,18130,18120,230
20230630,135900,2654039310,18120,18120,18120,18110,117
20230630,135800,2651920140,18120,18130,18140,18110,653
20230630,135700,2640088810,18120,18110,18130,18100,407
20230630,135600,2632718260,18120,18140,18140,18100,1437
20230630,135500,2606695670,18140,18150,18150,18140,6
20230630,135400,2606586780,18110,18180,18180,18110,6165
20230630,135300,2494834140,18170,18180,18180,18170,208
20230630,135200,2491053770,18180,18180,18180,18170,263
20230630,135100,2486273910,18190,18190,18190,18190,502
20230630,135000,2477142530,18200,18200,18200,18200,176
20230630,134900,2473939330,18200,18190,18200,18190,169
20230630,134800,2470864170,18190,18220,18220,18190,237
20230630,134700,2466550100,18220,18230,18230,18220,214
20230630,134600,2462650930,18230,18230,18240,18230,68
20230630,134500,2461411250,18230,18230,18230,18230,5
20230630,134400,2461320100,18230,18230,18230,18230,38
20230630,134300,2460627360,18220,18210,18220,18210,200
20230630,134200,2456983400,18160,18160,18160,18160,0
20230630,134100,2456983400,18160,18160,18160,18160,0
20230630,134000,2456983400,18160,18170,18170,18160,234
20230630,133900,2452732630,18180,18240,18240,18180,724
20230630,133800,2439554280,18220,18220,18220,18220,50
20230630,133700,2438643280,18230,18220,18230,18200,91
20230630,133600,2436984610,18230,18200,18230,18170,265
20230630,133500,2432168500,18230,18230,18230,18230,2
20230630,133400,2432132040,18170,18200,18200,18170,751
20230630,133300,2418485760,18180,18180,18180,18170,459
20230630,133200,2410144470,18180,18180,18180,18180,60
20230630,133100,2409053670,18170,18180,18180,18170,46
20230630,133000,2408217840,18260,18170,18260,18170,36
20230630,132900,2407563180,18170,18250,18260,18170,231
20230630,132800,2403360940,18260,18260,18260,18260,1
20230630,132700,2403342680,18170,18170,18170,18170,0
20230630,132600,2403342680,18170,18180,18180,18170,133
20230630,132500,2400925480,18170,18270,18270,18170,104
20230630,132400,2399035060,18270,18270,18270,18270,6
20230630,132300,2398925440,18270,18190,18270,18190,118
20230630,132200,2396775910,18190,18190,18190,18190,37
20230630,132100,2396102880,18190,18180,18190,18180,41
20230630,132000,2395357200,18180,18180,18180,18180,73
20230630,131900,2394030060,18180,18190,18190,18180,20
20230630,131800,2393666420,18170,18180,18180,18170,148
20230630,131700,2390975790,18190,18180,18190,18180,8
20230630,131600,2390830290,18180,18180,18180,18180,27
20230630,131500,2390339430,18180,18180,18180,18180,71
20230630,131400,2389048650,18180,18190,18200,18180,211
20230630,131300,2385210820,18180,18190,18190,18180,232
20230630,131200,2380992870,18190,18190,18190,18190,69
20230630,131100,2379737760,18180,18180,18180,18180,886
20230630,131000,2363630280,18180,18190,18190,18180,261
20230630,130900,2358885050,18190,18200,18200,18190,55
20230630,130800,2357884550,18200,18190,18200,18190,53
20230630,130700,2356920140,18190,18200,18200,18190,133
20230630,130600,2354500470,18200,18200,18200,18200,32
20230630,130500,2353918070,18180,18190,18190,18180,179
20230630,130400,2350663410,18190,18190,18190,18190,73
20230630,130300,2349335540,18190,18190,18190,18190,127
20230630,130200,2347025410,18190,18190,18190,18190,0
20230630,130100,2347025410,18190,18190,18190,18190,19
20230630,130000,2346679800,18190,18190,18190,18170,86
20230630,125900,2345115480,18180,18190,18190,18180,170
20230630,125800,2342024840,18180,18180,18180,18170,124
20230630,125700,2339771290,18180,18180,18180,18180,112
20230630,125600,2337735130,18180,18180,18180,18180,41
20230630,125500,2336989750,18170,18170,18170,18170,53
20230630,125400,2336026740,18170,18170,18170,18170,7
20230630,125300,2335899550,18170,18170,18170,18170,5
20230630,125200,2335808700,18120,18120,18120,18120,550
20230630,125100,2325842700,18120,18150,18170,18120,804
20230630,125000,2311268250,18140,18220,18220,18140,3
20230630,124900,2311213750,18220,18180,18220,18120,2869
20230630,124800,2259183120,18170,18170,18170,18170,0
20230630,124700,2259183120,18170,18170,18170,18170,3
20230630,124600,2259128610,18170,18170,18170,18170,4
20230630,124500,2259055930,18150,18170,18170,18150,500
20230630,124400,2249977620,18160,18190,18190,18140,1801
20230630,124300,2217273410,18190,18240,18240,18190,924
20230630,124200,2200452080,18280,18290,18290,18280,10
20230630,124100,2200269250,18290,18290,18290,18290,1
20230630,124000,2200250960,18290,18290,18290,18290,54
20230630,123900,2199263300,18300,18300,18300,18300,19
20230630,123800,2198915600,18300,18260,18300,18260,1416
20230630,123700,2173039920,18260,18260,18260,18260,0
20230630,123600,2173039920,18260,18270,18270,18250,162
20230630,123500,2170082470,18260,18270,18270,18260,106
20230630,123400,2168145910,18260,18260,18260,18230,53
20230630,123300,2167178490,18270,18230,18270,18230,14
20230630,123200,2166923110,18230,18230,18230,18230,12
20230630,123100,2166704350,18270,18270,18270,18270,11
20230630,123000,2166503380,18270,18230,18270,18230,153
20230630,122900,2163708870,18230,18230,18230,18230,45
20230630,122800,2162888520,18230,18210,18230,18210,21
20230630,122700,2162506090,18200,18200,18200,18200,5
20230630,122600,2162415090,18180,18170,18180,18170,67
20230630,122500,2161197350,18160,18160,18160,18160,1
20230630,122400,2161179190,18170,18170,18170,18170,16
20230630,122300,2160888470,18170,18150,18170,18150,338
20230630,122200,2154753730,18150,18150,18150,18140,63
20230630,122100,2153610730,18140,18150,18150,18140,112
20230630,122000,2151578990,18140,18150,18150,18140,234
20230630,121900,2147333990,18150,18160,18160,18150,1331
20230630,121800,2123171860,18160,18150,18160,18150,131
20230630,121700,2120794130,18150,18150,18150,18150,28
20230630,121600,2120285930,18150,18160,18160,18150,173
20230630,121500,2117145650,18160,18160,18170,18160,480
20230630,121400,2108428840,18160,18160,18160,18160,280
20230630,121300,2103344040,18160,18170,18170,18160,264
20230630,121200,2098549410,18170,18170,18170,18160,274
20230630,121100,2093573330,18160,18170,18170,18160,176
20230630,121000,2090377100,18170,18160,18170,18160,30
20230630,120900,2089832200,18160,18170,18170,18160,50
20230630,120800,2088923740,18160,18190,18190,18160,779
20230630,120700,2074766990,18190,18220,18220,18190,952
20230630,120600,2057441520,18220,18220,18220,18220,0
20230630,120500,2057441520,18220,18220,18220,18220,101
20230630,120400,2055601300,18220,18230,18230,18220,53
20230630,120300,2054635540,18230,18220,18230,18220,244
20230630,120200,2050187630,18220,18220,18220,18210,1279
20230630,120100,2026895680,18220,18230,18230,18220,567
20230630,120000,2016563590,18270,18230,18270,18230,47
20230630,115900,2015706540,18230,18260,18260,18230,1370
20230630,115800,1990717110,18260,18280,18280,18260,357
20230630,115700,1984194830,18270,18270,18270,18270,1
20230630,115600,1984176560,18250,18250,18250,18250,143
20230630,115500,1981566810,18250,18240,18250,18240,44
20230630,115400,1980763910,18240,18250,18250,18240,393
20230630,115300,1973594390,18250,18260,18260,18250,301
20230630,115200,1968101110,18260,18280,18280,18250,685
20230630,115100,1955592740,18270,18300,18300,18270,1629
20230630,115000,1925801890,18320,18330,18330,18300,1955
20230630,114900,1890008040,18330,18340,18340,18330,1001
20230630,114800,1871659700,18350,18350,18350,18350,534
20230630,114700,1861860800,18350,18340,18350,18340,201
20230630,114600,1858173650,18350,18350,18350,18350,1
20230630,114500,1858155300,18340,18350,18350,18340,12
20230630,114400,1857935210,18340,18340,18340,18340,50
20230630,114300,1857018210,18340,18340,18340,18340,21
20230630,114200,1856633070,18330,18330,18330,18330,8
20230630,114100,1856486430,18330,18340,18350,18330,2356
20230630,114000,1813282520,18340,18380,18380,18340,3243
20230630,113900,1753764740,18370,18380,18380,18370,212
20230630,113800,1749870280,18370,18380,18380,18370,51
20230630,113700,1748933400,18370,18370,18370,18370,1
20230630,113600,1748915030,18370,18380,18380,18370,201
20230630,113500,1745220960,18380,18380,18380,18380,0
20230630,113400,1745220960,18380,18380,18380,18380,150
20230630,113300,1742463960,18380,18380,18380,18380,20
20230630,113200,1742096360,18370,18370,18370,18370,12
20230630,113100,1741875920,18370,18370,18370,18370,0
20230630,113000,1741875920,18370,18400,18400,18370,1070
20230630,112900,1722204090,18410,18420,18420,18410,379
20230630,112800,1715224700,18420,18420,18420,18420,10
20230630,112700,1715040500,18420,18410,18420,18410,454
20230630,112600,1706679440,18420,18420,18420,18420,266
20230630,112500,1701779720,18420,18410,18420,18410,130
20230630,112400,1699385440,18400,18400,18400,18400,5
20230630,112300,1699293440,18410,18410,18410,18410,232
20230630,112200,1695022320,18410,18410,18410,18410,177
20230630,112100,1691763750,18410,18410,18410,18410,14
20230630,112000,1691506010,18400,18400,18400,18400,233
20230630,111900,1687218810,18390,18400,18400,18390,9
20230630,111800,1687053290,18390,18390,18390,18390,1
20230630,111700,1687034900,18390,18390,18400,18390,116
20230630,111600,1684901650,18390,18400,18400,18390,206
20230630,111500,1681113290,18400,18400,18400,18400,168
20230630,111400,1678022090,18400,18390,18400,18390,134
20230630,111300,1675557730,18390,18390,18390,18390,100
20230630,111200,1673718730,18380,18380,18380,18380,0
20230630,111100,1673718730,18380,18380,18380,18380,22
20230630,111000,1673314370,18380,18390,18390,18380,52
20230630,110900,1672358110,18390,18390,18390,18390,146
20230630,110800,1669673170,18390,18390,18390,18390,163
20230630,110700,1666675600,18380,18380,18380,18380,437
20230630,110600,1658643540,18390,18390,18390,18390,508
20230630,110500,1649301420,18390,18400,18400,18390,115
20230630,110400,1647185550,18400,18400,18400,18400,22
20230630,110300,1646780750,18400,18400,18400,18400,13
20230630,110200,1646541550,18390,18380,18390,18370,422
20230630,110100,1638782170,18380,18370,18380,18370,22
20230630,110000,1638377880,18390,18380,18390,18370,236
20230630,105900,1634040520,18380,18370,18380,18370,193
20230630,105800,1630493220,18370,18370,18370,18370,10
20230630,105700,1630309520,18370,18380,18380,18370,25
20230630,105600,1629850150,18380,18380,18380,18380,114
20230630,105500,1627754830,18380,18380,18380,18360,109
20230630,105400,1625752980,18360,18360,18360,18360,255
20230630,105300,1621071180,18350,18380,18380,18350,299
20230630,105200,1615579340,18390,18390,18390,18390,3
20230630,105100,1615524170,18390,18380,18390,18380,181
20230630,105000,1612197380,18380,18380,18380,18380,52
20230630,104900,1611241620,18360,18360,18360,18360,50
20230630,104800,1610323620,18350,18350,18350,18350,93
20230630,104700,1608617070,18350,18340,18350,18340,353
20230630,104600,1602139850,18350,18350,18350,18350,157
20230630,104500,1599258900,18350,18350,18350,18350,272
20230630,104400,1594267700,18350,18350,18350,18350,206
20230630,104300,1590487600,18350,18350,18350,18350,127
20230630,104200,1588157150,18330,18350,18350,18330,1516
20230630,104100,1560359080,18350,18380,18380,18350,1967
20230630,104000,1524262210,18380,18390,18390,18360,2484
20230630,103900,1478620030,18440,18380,18440,18380,91
20230630,103800,1476944240,18380,18400,18400,18380,879
20230630,103700,1460776010,18410,18420,18420,18410,164
20230630,103600,1457755770,18410,18410,18410,18410,10
20230630,103500,1457571670,18410,18420,18420,18410,4830
20230630,103400,1368651240,18420,18420,18420,18420,7
20230630,103300,1368522300,18420,18430,18430,18420,148
20230630,103200,1365795940,18450,18450,18450,18450,39
20230630,103100,1365076390,18450,18450,18450,18450,0
20230630,103000,1365076390,18450,18450,18450,18450,8
20230630,102900,1364928790,18410,18410,18410,18410,315
20230630,102800,1359129640,18410,18410,18410,18410,103
20230630,102700,1357233410,18410,18410,18410,18410,123
20230630,102600,1354968980,18410,18400,18410,18400,275
20230630,102500,1349907030,18400,18420,18420,18400,570
20230630,102400,1339415290,18430,18440,18440,18430,663
20230630,102300,1327195910,18440,18440,18440,18440,26
20230630,102200,1326716470,18440,18440,18440,18430,334
20230630,102100,1320560510,18440,18450,18450,18440,17
20230630,102000,1320247010,18440,18450,18450,18440,1013
20230630,101900,1301560420,18440,18440,18440,18440,179
20230630,101800,1298259660,18430,18430,18430,18430,6
20230630,101700,1298149080,18440,18430,18440,18430,102
20230630,101600,1296269200,18430,18440,18440,18430,198
20230630,101500,1292619130,18430,18420,18430,18420,214
20230630,101400,1288675130,18420,18410,18420,18410,273
20230630,101300,1283649000,18410,18400,18410,18390,268
20230630,101200,1278718000,18400,18400,18400,18400,102
20230630,101100,1276841200,18400,18400,18400,18400,137
20230630,101000,1274320400,18410,18420,18420,18400,113
20230630,100900,1272239960,18420,18430,18430,18420,6
20230630,100800,1272129430,18400,18410,18410,18400,115
20230630,100700,1270013320,18400,18400,18400,18400,514
20230630,100600,1260555720,18400,18390,18400,18390,88
20230630,100500,1258936690,18390,18400,18400,18380,431
20230630,100400,1251012460,18400,18400,18400,18390,534
20230630,100300,1241186910,18410,18430,18430,18410,75
20230630,100200,1239805440,18430,18430,18430,18420,5513
20230630,100100,1138255850,18420,18380,18430,18380,1048
20230630,100000,1118991530,18430,18430,18430,18420,130
20230630,095900,1116595660,18440,18390,18450,18390,2535
20230630,095800,1069936910,18390,18390,18390,18380,88
20230630,095700,1068318720,18390,18360,18400,18360,131
20230630,095600,1065911890,18360,18360,18370,18350,438
20230630,095500,1057871550,18360,18350,18360,18350,18
20230630,095400,1057541220,18350,18360,18360,18350,1017
20230630,095300,1038874420,18360,18350,18360,18350,1526
20230630,095200,1010859430,18380,18360,18380,18350,1414
20230630,095100,984897660,18350,18360,18380,18350,728
20230630,095000,971530470,18380,18410,18410,18360,1041
20230630,094900,952407570,18380,18440,18440,18380,2311
20230630,094800,909880410,18440,18410,18440,18410,24
20230630,094700,909438400,18410,18440,18440,18410,1015
20230630,094600,890739720,18440,18440,18450,18400,2264
20230630,094500,849055370,18440,18490,18490,18440,482
20230630,094400,840160640,18490,18520,18540,18490,127
20230630,094300,837809920,18490,18480,18500,18450,3902
20230630,094200,765707820,18480,18500,18500,18480,663
20230630,094100,753449580,18500,18500,18500,18500,3514
20230630,094000,688440580,18510,18520,18520,18500,2438
20230630,093900,643306930,18520,18530,18540,18520,1655
20230630,093800,612646700,18540,18550,18550,18540,594
20230630,093700,601632700,18550,18540,18550,18530,307
20230630,093600,595940760,18540,18560,18560,18540,753
20230630,093500,581976650,18560,18530,18560,18530,437
20230630,093400,573870730,18530,18590,18590,18530,2596
20230630,093300,525699490,18590,18590,18590,18580,251
20230630,093200,521033900,18590,18610,18610,18590,811
20230630,093100,505954740,18600,18600,18650,18600,451
20230630,093000,497565940,18650,18620,18650,18600,1272
20230630,092900,473887810,18620,18670,18670,18620,474
20230630,092800,465057250,18660,18680,18680,18650,1256
20230630,092700,441611820,18690,18710,18710,18690,895
20230630,092600,424876260,18710,18710,18720,18700,2772
20230630,092500,373025990,18710,18730,18740,18710,1790
20230630,092400,339513790,18740,18800,18800,18740,383
20230630,092300,332331710,18800,18740,18800,18740,616
20230630,092200,320773010,18740,18750,18800,18740,309
20230630,092100,314979150,18800,18810,18810,18750,4094
20230630,092000,238052350,18820,18840,18840,18820,414
20230630,091900,230258660,18840,18810,18840,18810,8
20230630,091800,230108150,18810,18820,18830,18810,638
20230630,091700,218102460,18820,18810,18820,18810,233
20230630,091600,213717980,18810,18820,18820,18800,436
20230630,091500,205517550,18810,18820,18820,18810,1221
20230630,091400,182550030,18810,18830,18830,18810,1072
20230630,091300,162382060,18820,18820,18820,18820,658
20230630,091200,149998500,18820,18850,18850,18820,3
20230630,091100,149942010,18850,18860,18860,18850,8
20230630,091000,149791140,18860,18820,18860,18820,295
20230630,090900,144237960,18820,18820,18820,18810,473
20230630,090800,135337950,18810,18820,18820,18810,545
20230630,090700,125083280,18810,18820,18870,18810,218
20230630,090600,120981630,18810,18830,18830,18810,987
20230630,090500,102405880,18820,18820,18880,18820,105
20230630,090400,100427680,18820,18830,18830,18810,947
20230630,090300,82606740,18820,18880,18880,18820,1388
20230630,090200,56463720,18860,18860,18860,18840,687
20230630,090100,43510570,18860,18930,18950,18860,499
20230630,090000,34076380,18930,19000,19000,18930,1796