KissMeData/358570/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204300,1926700050,19100,19100,19100,19100,3214
20230630,204200,1926700050,19100,19100,19100,19100,0
20230630,204100,1926700050,19100,19100,19100,19100,0
20230630,204000,1926700050,19100,19100,19100,19100,0
20230630,203900,1926700050,19100,19100,19100,19100,0
20230630,203800,1926700050,19100,19100,19100,19100,0
20230630,203700,1926700050,19100,19100,19100,19100,0
20230630,203600,1926700050,19100,19100,19100,19100,0
20230630,203500,1926700050,19100,19100,19100,19100,0
20230630,203400,1926700050,19100,19100,19100,19100,0
20230630,203300,1926700050,19100,19100,19100,19100,0
20230630,203200,1926700050,19100,19100,19100,19100,0
20230630,203100,1926700050,19100,19100,19100,19100,0
20230630,203000,1926700050,19100,19100,19100,19100,0
20230630,202900,1926700050,19100,19100,19100,19100,0
20230630,202800,1926700050,19100,19100,19100,19100,0
20230630,202700,1926700050,19100,19100,19100,19100,0
20230630,202600,1926700050,19100,19100,19100,19100,0
20230630,202500,1926700050,19100,19100,19100,19100,0
20230630,202400,1926700050,19100,19100,19100,19100,0
20230630,202300,1926700050,19100,19100,19100,19100,0
20230630,202200,1926700050,19100,19100,19100,19100,0
20230630,202100,1926700050,19100,19100,19100,19100,0
20230630,202000,1926700050,19100,19100,19100,19100,0
20230630,201900,1926700050,19100,19100,19100,19100,0
20230630,201800,1926700050,19100,19100,19100,19100,0
20230630,201700,1926700050,19100,19100,19100,19100,0
20230630,201600,1926700050,19100,19100,19100,19100,0
20230630,201500,1926700050,19100,19100,19100,19100,0
20230630,201400,1926700050,19100,19100,19100,19100,0
20230630,201300,1926700050,19100,19100,19100,19100,3214
20230630,201200,1926700050,19100,19100,19100,19100,0
20230630,201100,1926700050,19100,19100,19100,19100,0
20230630,201000,1926700050,19100,19100,19100,19100,0
20230630,200900,1926700050,19100,19100,19100,19100,0
20230630,200800,1926700050,19100,19100,19100,19100,0
20230630,200700,1926700050,19100,19100,19100,19100,0
20230630,200600,1926700050,19100,19100,19100,19100,0
20230630,200500,1926700050,19100,19100,19100,19100,0
20230630,200400,1926700050,19100,19100,19100,19100,0
20230630,200300,1926700050,19100,19100,19100,19100,0
20230630,200200,1926700050,19100,19100,19100,19100,0
20230630,200100,1926700050,19100,19100,19100,19100,0
20230630,200000,1926700050,19100,19100,19100,19100,0
20230630,195900,1926700050,19100,19100,19100,19100,0
20230630,195800,1926700050,19100,19100,19100,19100,0
20230630,195700,1926700050,19100,19100,19100,19100,0
20230630,195600,1926700050,19100,19100,19100,19100,0
20230630,195500,1926700050,19100,19100,19100,19100,0
20230630,195400,1926700050,19100,19100,19100,19100,0
20230630,195300,1926700050,19100,19100,19100,19100,0
20230630,195200,1926700050,19100,19100,19100,19100,0
20230630,195100,1926700050,19100,19100,19100,19100,0
20230630,195000,1926700050,19100,19100,19100,19100,0
20230630,194900,1926700050,19100,19100,19100,19100,0
20230630,194800,1926700050,19100,19100,19100,19100,0
20230630,194700,1926700050,19100,19100,19100,19100,0
20230630,194600,1926700050,19100,19100,19100,19100,0
20230630,194500,1926700050,19100,19100,19100,19100,0
20230630,194400,1926700050,19100,19100,19100,19100,0
20230630,194300,1926700050,19100,19100,19100,19100,3214
20230630,194200,1926700050,19100,19100,19100,19100,0
20230630,194100,1926700050,19100,19100,19100,19100,0
20230630,194000,1926700050,19100,19100,19100,19100,0
20230630,193900,1926700050,19100,19100,19100,19100,0
20230630,193800,1926700050,19100,19100,19100,19100,0
20230630,193700,1926700050,19100,19100,19100,19100,0
20230630,193600,1926700050,19100,19100,19100,19100,0
20230630,193500,1926700050,19100,19100,19100,19100,0
20230630,193400,1926700050,19100,19100,19100,19100,0
20230630,193300,1926700050,19100,19100,19100,19100,0
20230630,193200,1926700050,19100,19100,19100,19100,0
20230630,193100,1926700050,19100,19100,19100,19100,0
20230630,193000,1926700050,19100,19100,19100,19100,0
20230630,192900,1926700050,19100,19100,19100,19100,0
20230630,192800,1926700050,19100,19100,19100,19100,0
20230630,192700,1926700050,19100,19100,19100,19100,0
20230630,192600,1926700050,19100,19100,19100,19100,0
20230630,192500,1926700050,19100,19100,19100,19100,0
20230630,192400,1926700050,19100,19100,19100,19100,0
20230630,192300,1926700050,19100,19100,19100,19100,0
20230630,192200,1926700050,19100,19100,19100,19100,0
20230630,192100,1926700050,19100,19100,19100,19100,0
20230630,192000,1926700050,19100,19100,19100,19100,0
20230630,191900,1926700050,19100,19100,19100,19100,0
20230630,191800,1926700050,19100,19100,19100,19100,0
20230630,191700,1926700050,19100,19100,19100,19100,0
20230630,191600,1926700050,19100,19100,19100,19100,0
20230630,191500,1926700050,19100,19100,19100,19100,0
20230630,191400,1926700050,19100,19100,19100,19100,0
20230630,191300,1926700050,19100,19100,19100,19100,3214
20230630,191200,1926700050,19100,19100,19100,19100,0
20230630,191100,1926700050,19100,19100,19100,19100,0
20230630,191000,1926700050,19100,19100,19100,19100,0
20230630,190900,1926700050,19100,19100,19100,19100,0
20230630,190800,1926700050,19100,19100,19100,19100,0
20230630,190700,1926700050,19100,19100,19100,19100,0
20230630,190600,1926700050,19100,19100,19100,19100,0
20230630,190500,1926700050,19100,19100,19100,19100,0
20230630,190400,1926700050,19100,19100,19100,19100,0
20230630,190300,1926700050,19100,19100,19100,19100,0
20230630,190200,1926700050,19100,19100,19100,19100,0
20230630,190100,1926700050,19100,19100,19100,19100,0
20230630,190000,1926700050,19100,19100,19100,19100,0
20230630,185900,1926700050,19100,19100,19100,19100,0
20230630,185800,1926700050,19100,19100,19100,19100,0
20230630,185700,1926700050,19100,19100,19100,19100,0
20230630,185600,1926700050,19100,19100,19100,19100,0
20230630,185500,1926700050,19100,19100,19100,19100,0
20230630,185400,1926700050,19100,19100,19100,19100,0
20230630,185300,1926700050,19100,19100,19100,19100,0
20230630,185200,1926700050,19100,19100,19100,19100,0
20230630,185100,1926700050,19100,19100,19100,19100,0
20230630,185000,1926700050,19100,19100,19100,19100,0
20230630,184900,1926700050,19100,19100,19100,19100,0
20230630,184800,1926700050,19100,19100,19100,19100,0
20230630,184700,1926700050,19100,19100,19100,19100,0
20230630,184600,1926700050,19100,19100,19100,19100,0
20230630,184500,1926700050,19100,19100,19100,19100,0
20230630,184400,1926700050,19100,19100,19100,19100,0
20230630,184300,1926700050,19100,19100,19100,19100,3214
20230630,184200,1926700050,19100,19100,19100,19100,0
20230630,184100,1926700050,19100,19100,19100,19100,0
20230630,184000,1926700050,19100,19100,19100,19100,0
20230630,183900,1926700050,19100,19100,19100,19100,0
20230630,183800,1926700050,19100,19100,19100,19100,0
20230630,183700,1926700050,19100,19100,19100,19100,0
20230630,183600,1926700050,19100,19100,19100,19100,0
20230630,183500,1926700050,19100,19100,19100,19100,0
20230630,183400,1926700050,19100,19100,19100,19100,0
20230630,183300,1926700050,19100,19100,19100,19100,0
20230630,183200,1926700050,19100,19100,19100,19100,0
20230630,183100,1926700050,19100,19100,19100,19100,0
20230630,183000,1926700050,19100,19100,19100,19100,0
20230630,182900,1926700050,19100,19100,19100,19100,0
20230630,182800,1926700050,19100,19100,19100,19100,0
20230630,182700,1926700050,19100,19100,19100,19100,0
20230630,182600,1926700050,19100,19100,19100,19100,0
20230630,182500,1926700050,19100,19100,19100,19100,0
20230630,182400,1926700050,19100,19100,19100,19100,0
20230630,182300,1926700050,19100,19100,19100,19100,0
20230630,182200,1926700050,19100,19100,19100,19100,0
20230630,182100,1926700050,19100,19100,19100,19100,0
20230630,182000,1926700050,19100,19100,19100,19100,0
20230630,181900,1926700050,19100,19100,19100,19100,0
20230630,181800,1926700050,19100,19100,19100,19100,0
20230630,181700,1926700050,19100,19100,19100,19100,0
20230630,181600,1926700050,19100,19100,19100,19100,0
20230630,181500,1926700050,19100,19100,19100,19100,0
20230630,181400,1926700050,19100,19100,19100,19100,0
20230630,181300,1926700050,19100,19100,19100,19100,3214
20230630,181200,1926700050,19100,19100,19100,19100,0
20230630,181100,1926700050,19100,19100,19100,19100,0
20230630,181000,1926700050,19100,19100,19100,19100,0
20230630,180900,1926700050,19100,19100,19100,19100,0
20230630,180800,1926700050,19100,19100,19100,19100,0
20230630,180700,1926700050,19100,19100,19100,19100,0
20230630,180600,1926700050,19100,19100,19100,19100,0
20230630,180500,1926700050,19100,19100,19100,19100,0
20230630,180400,1926700050,19100,19100,19100,19100,0
20230630,180300,1926700050,19100,19100,19100,19100,0
20230630,180200,1926700050,19100,19100,19100,19100,0
20230630,180100,1926700050,19100,19100,19100,19100,0
20230630,180000,1926700050,19100,19100,19100,19100,0
20230630,175900,1926700050,19100,19100,19100,19100,0
20230630,175800,1926700050,19100,19100,19100,19100,0
20230630,175700,1926700050,19100,19100,19100,19100,0
20230630,175600,1926700050,19100,19100,19100,19100,0
20230630,175500,1926700050,19100,19100,19100,19100,0
20230630,175400,1926700050,19100,19100,19100,19100,0
20230630,175300,1926700050,19100,19100,19100,19100,0
20230630,175200,1926700050,19100,19100,19100,19100,0
20230630,175100,1926700050,19100,19100,19100,19100,0
20230630,175000,1926700050,19100,19100,19100,19100,0
20230630,174900,1926700050,19100,19100,19100,19100,0
20230630,174800,1926700050,19100,19100,19100,19100,0
20230630,174700,1926700050,19100,19100,19100,19100,0
20230630,174600,1926700050,19100,19100,19100,19100,0
20230630,174500,1926700050,19100,19100,19100,19100,0
20230630,174400,1926700050,19100,19100,19100,19100,0
20230630,174300,1926700050,19100,19100,19100,19100,3214
20230630,174200,1926700050,19100,19100,19100,19100,0
20230630,174100,1926700050,19100,19100,19100,19100,0
20230630,174000,1926700050,19100,19100,19100,19100,0
20230630,173900,1926700050,19100,19100,19100,19100,0
20230630,173800,1926700050,19100,19100,19100,19100,0
20230630,173700,1926700050,19100,19100,19100,19100,0
20230630,173600,1926700050,19100,19100,19100,19100,0
20230630,173500,1926700050,19100,19100,19100,19100,0
20230630,173400,1926700050,19100,19100,19100,19100,0
20230630,173300,1926700050,19100,19100,19100,19100,0
20230630,173200,1926700050,19100,19100,19100,19100,0
20230630,173100,1926700050,19100,19100,19100,19100,0
20230630,173000,1926700050,19100,19100,19100,19100,0
20230630,172900,1926700050,19100,19100,19100,19100,0
20230630,172800,1926700050,19100,19100,19100,19100,0
20230630,172700,1926700050,19100,19100,19100,19100,0
20230630,172600,1926700050,19100,19100,19100,19100,0
20230630,172500,1926700050,19100,19100,19100,19100,0
20230630,172400,1926700050,19100,19100,19100,19100,0
20230630,172300,1926700050,19100,19100,19100,19100,0
20230630,172200,1926700050,19100,19100,19100,19100,0
20230630,172100,1926700050,19100,19100,19100,19100,0
20230630,172000,1926700050,19100,19100,19100,19100,0
20230630,171900,1926700050,19100,19100,19100,19100,0
20230630,171800,1926700050,19100,19100,19100,19100,0
20230630,171700,1926700050,19100,19100,19100,19100,0
20230630,171600,1926700050,19100,19100,19100,19100,0
20230630,171500,1926700050,19100,19100,19100,19100,0
20230630,171400,1926700050,19100,19100,19100,19100,0
20230630,171300,1926700050,19100,19100,19100,19100,3214
20230630,171200,1926700050,19100,19100,19100,19100,0
20230630,171100,1926700050,19100,19100,19100,19100,0
20230630,171000,1926700050,19100,19100,19100,19100,0
20230630,170900,1926700050,19100,19100,19100,19100,0
20230630,170800,1926700050,19100,19100,19100,19100,0
20230630,170700,1926700050,19100,19100,19100,19100,0
20230630,170600,1926700050,19100,19100,19100,19100,0
20230630,170500,1926700050,19100,19100,19100,19100,0
20230630,170400,1926700050,19100,19100,19100,19100,0
20230630,170300,1926700050,19100,19100,19100,19100,0
20230630,170200,1926700050,19100,19100,19100,19100,0
20230630,170100,1926700050,19100,19100,19100,19100,0
20230630,170000,1926700050,19100,19100,19100,19100,0
20230630,165900,1926700050,19100,19100,19100,19100,0
20230630,165800,1926700050,19100,19100,19100,19100,0
20230630,165700,1926700050,19100,19100,19100,19100,0
20230630,165600,1926700050,19100,19100,19100,19100,0
20230630,165500,1926700050,19100,19100,19100,19100,0
20230630,165400,1926700050,19100,19100,19100,19100,0
20230630,165300,1926700050,19100,19100,19100,19100,0
20230630,165200,1926700050,19100,19100,19100,19100,0
20230630,165100,1926700050,19100,19100,19100,19100,0
20230630,165000,1926700050,19100,19100,19100,19100,0
20230630,164900,1926700050,19100,19100,19100,19100,0
20230630,164800,1926700050,19100,19100,19100,19100,0
20230630,164700,1926700050,19100,19100,19100,19100,0
20230630,164600,1926700050,19100,19100,19100,19100,0
20230630,164500,1926700050,19100,19100,19100,19100,0
20230630,164400,1926700050,19100,19100,19100,19100,0
20230630,164300,1926700050,19100,19100,19100,19100,3214
20230630,164200,1926700050,19100,19100,19100,19100,0
20230630,164100,1926700050,19100,19100,19100,19100,0
20230630,164000,1926700050,19100,19100,19100,19100,0
20230630,163900,1926700050,19100,19100,19100,19100,0
20230630,163800,1926700050,19100,19100,19100,19100,0
20230630,163700,1926700050,19100,19100,19100,19100,0
20230630,163600,1926700050,19100,19100,19100,19100,0
20230630,163500,1926700050,19100,19100,19100,19100,0
20230630,163400,1926700050,19100,19100,19100,19100,0
20230630,163300,1926700050,19100,19100,19100,19100,0
20230630,163200,1926700050,19100,19100,19100,19100,0
20230630,163100,1926700050,19100,19100,19100,19100,0
20230630,163000,1926700050,19100,19100,19100,19100,0
20230630,162900,1926700050,19100,19100,19100,19100,0
20230630,162800,1926700050,19100,19100,19100,19100,0
20230630,162700,1926700050,19100,19100,19100,19100,0
20230630,162600,1926700050,19100,19100,19100,19100,0
20230630,162500,1926700050,19100,19100,19100,19100,0
20230630,162400,1926700050,19100,19100,19100,19100,0
20230630,162300,1926700050,19100,19100,19100,19100,0
20230630,162200,1926700050,19100,19100,19100,19100,0
20230630,162100,1926700050,19100,19100,19100,19100,0
20230630,162000,1926700050,19100,19100,19100,19100,0
20230630,161900,1926700050,19100,19100,19100,19100,0
20230630,161800,1926700050,19100,19100,19100,19100,0
20230630,161700,1926700050,19100,19100,19100,19100,0
20230630,161600,1926700050,19100,19100,19100,19100,0
20230630,161500,1926700050,19100,19100,19100,19100,0
20230630,161400,1926700050,19100,19100,19100,19100,0
20230630,161300,1926700050,19100,19100,19100,19100,3214
20230630,161200,1926700050,19100,19100,19100,19100,0
20230630,161100,1926700050,19100,19100,19100,19100,0
20230630,161000,1926700050,19100,19100,19100,19100,0
20230630,160900,1926700050,19100,19100,19100,19100,0
20230630,160800,1926700050,19100,19100,19100,19100,0
20230630,160700,1926700050,19100,19100,19100,19100,0
20230630,160600,1926700050,19100,19100,19100,19100,0
20230630,160500,1926700050,19100,19100,19100,19100,0
20230630,160400,1926700050,19100,19100,19100,19100,0
20230630,160300,1926700050,19100,19100,19100,19100,0
20230630,160200,1926700050,19100,19100,19100,19100,0
20230630,160100,1926700050,19100,19100,19100,19100,0
20230630,160000,1926700050,19100,19100,19100,19100,0
20230630,155900,1926700050,19100,19100,19100,19100,0
20230630,155800,1926700050,19100,19100,19100,19100,0
20230630,155700,1926700050,19100,19100,19100,19100,0
20230630,155600,1926700050,19100,19100,19100,19100,0
20230630,155500,1926700050,19100,19100,19100,19100,0
20230630,155400,1926700050,19100,19100,19100,19100,0
20230630,155300,1926700050,19100,19100,19100,19100,0
20230630,155200,1926700050,19100,19100,19100,19100,0
20230630,155100,1926700050,19100,19100,19100,19100,0
20230630,155000,1926700050,19100,19100,19100,19100,0
20230630,154900,1926700050,19100,19100,19100,19100,0
20230630,154800,1926700050,19100,19100,19100,19100,0
20230630,154700,1926700050,19100,19100,19100,19100,0
20230630,154600,1926700050,19100,19100,19100,19100,0
20230630,154500,1926700050,19100,19100,19100,19100,0
20230630,154400,1926700050,19100,19100,19100,19100,0
20230630,154300,1926700050,19100,19100,19100,19100,3214
20230630,154200,1926700050,19100,19100,19100,19100,0
20230630,154100,1926700050,19100,19100,19100,19100,0
20230630,154000,1926700050,19100,19100,19100,19100,0
20230630,153900,1926700050,19100,19100,19100,19100,0
20230630,153800,1926700050,19100,19100,19100,19100,0
20230630,153700,1926700050,19100,19100,19100,19100,0
20230630,153600,1926700050,19100,19100,19100,19100,0
20230630,153500,1926700050,19100,19100,19100,19100,0
20230630,153400,1926700050,19100,19100,19100,19100,0
20230630,153300,1926700050,19100,19100,19100,19100,0
20230630,153200,1926700050,19100,19100,19100,19100,0
20230630,153100,1926700050,19100,19100,19100,19100,0
20230630,153000,1926700050,19100,19100,19100,19100,3214
20230630,152900,1865312650,19130,19130,19130,19130,0
20230630,152800,1865312650,19130,19130,19130,19130,0
20230630,152700,1865312650,19130,19130,19130,19130,0
20230630,152600,1865312650,19130,19130,19130,19130,0
20230630,152500,1865312650,19130,19130,19130,19130,0
20230630,152400,1865312650,19130,19130,19130,19130,0
20230630,152300,1865312650,19130,19130,19130,19130,0
20230630,152200,1865312650,19130,19130,19130,19130,0
20230630,152100,1865312650,19130,19130,19130,19130,0
20230630,152000,1865312650,19130,19130,19130,19130,0
20230630,151900,1865312650,19130,19130,19130,19100,767
20230630,151800,1850655640,19130,19140,19140,19130,27
20230630,151700,1850139120,19130,19130,19130,19130,50
20230630,151600,1849182620,19140,19100,19140,19100,688
20230630,151500,1836025920,19100,19100,19120,19100,545
20230630,151400,1825609580,19100,19100,19100,19100,90
20230630,151300,1823890580,19110,19110,19110,19070,50
20230630,151200,1822937000,19070,19110,19110,19070,21
20230630,151100,1822536490,19070,19070,19070,19070,33
20230630,151000,1821907180,19060,19060,19060,19060,0
20230630,150900,1821907180,19060,19060,19060,19060,13
20230630,150800,1821659400,19050,19050,19050,19050,0
20230630,150700,1821659400,19050,19050,19050,19050,0
20230630,150600,1821659400,19050,19050,19050,19050,0
20230630,150500,1821659400,19050,19110,19110,19050,989
20230630,150400,1802806370,19120,19120,19120,19120,0
20230630,150300,1802806370,19120,19050,19120,19050,41
20230630,150200,1802025250,19050,19110,19110,19050,338
20230630,150100,1795574710,19120,19120,19120,19120,1
20230630,150000,1795555590,19110,19110,19110,19110,1
20230630,145900,1795536480,19100,19130,19130,19100,1001
20230630,145800,1776416930,19120,19120,19120,19100,59
20230630,145700,1775289450,19120,19120,19120,19120,1
20230630,145600,1775270330,19100,19090,19100,19090,109
20230630,145500,1773188930,19100,19120,19120,19100,1387
20230630,145400,1746694210,19130,19120,19130,19120,161
20230630,145300,1743615870,19120,19120,19120,19120,10
20230630,145200,1743424670,19120,19120,19120,19120,0
20230630,145100,1743424670,19120,19100,19120,19100,51
20230630,145000,1742450550,19100,19100,19100,19100,3
20230630,144900,1742393250,19110,19100,19110,19100,81
20230630,144800,1740846140,19090,19100,19100,19090,111
20230630,144700,1738726150,19100,19120,19120,19100,249
20230630,144600,1733967280,19120,19120,19140,19120,220
20230630,144500,1729758880,19140,19140,19140,19140,22
20230630,144400,1729337800,19140,19140,19140,19140,3
20230630,144300,1729280380,19120,19120,19120,19120,0
20230630,144200,1729280380,19120,19130,19130,19120,22
20230630,144100,1728859730,19110,19110,19110,19110,0
20230630,144000,1728859730,19110,19110,19110,19110,3
20230630,143900,1728802400,19150,19110,19150,19110,4
20230630,143800,1728725920,19140,19140,19140,19140,85
20230630,143700,1727099020,19080,19080,19140,19080,6
20230630,143600,1726984480,19080,19090,19090,19080,98
20230630,143500,1725114630,19090,19090,19090,19090,12
20230630,143400,1724885550,19130,19080,19130,19080,5
20230630,143300,1724790000,19080,19080,19080,19080,0
20230630,143200,1724790000,19080,19080,19080,19080,1
20230630,143100,1724770920,19070,19060,19070,19060,50
20230630,143000,1723817910,19070,19070,19070,19060,478
20230630,142900,1714706740,19060,19060,19060,19060,0
20230630,142800,1714706740,19060,19060,19060,19060,50
20230630,142700,1713753740,19060,19080,19080,19060,54
20230630,142600,1712724000,19080,19080,19080,19080,81
20230630,142500,1711178520,19070,19070,19070,19070,2
20230630,142400,1711140380,19070,19080,19090,19070,20
20230630,142300,1710758800,19090,19090,19090,19090,64
20230630,142200,1709537040,19090,19090,19090,19090,0
20230630,142100,1709537040,19090,19100,19100,19090,392
20230630,142000,1702052570,19100,19100,19100,19100,275
20230630,141900,1696800070,19100,19100,19100,19100,81
20230630,141800,1695252970,19090,19070,19090,19070,203
20230630,141700,1691381700,19070,19070,19070,19060,101
20230630,141600,1689455640,19070,19070,19070,19070,1
20230630,141500,1689436570,19060,19110,19110,19060,309
20230630,141400,1683537630,19110,19120,19120,19110,12
20230630,141300,1683308210,19120,19120,19120,19120,7
20230630,141200,1683174370,19160,19130,19160,19130,3
20230630,141100,1683116950,19130,19130,19130,19130,1
20230630,141000,1683097820,19180,19180,19180,19180,100
20230630,140900,1681179820,19180,19180,19180,19180,0
20230630,140800,1681179820,19180,19180,19180,19180,12
20230630,140700,1680949660,19120,19120,19120,19120,0
20230630,140600,1680949660,19120,19140,19140,19120,338
20230630,140500,1674485260,19190,19170,19190,19170,73
20230630,140400,1673085570,19180,19160,19180,19160,420
20230630,140300,1665033580,19150,19130,19150,19130,1917
20230630,140200,1628331040,19120,19110,19120,19060,346
20230630,140100,1621716260,19110,19060,19110,19060,506
20230630,140000,1612054170,19020,19020,19020,19020,60
20230630,135900,1610912970,19020,19020,19020,19020,0
20230630,135800,1610912970,19020,19020,19020,19020,31
20230630,135700,1610323350,19050,19050,19050,19050,301
20230630,135600,1604589300,19060,19060,19060,19060,120
20230630,135500,1602302100,19050,19030,19050,19030,435
20230630,135400,1594020600,19030,19020,19030,19020,272
20230630,135300,1588845620,19020,19020,19020,19020,0
20230630,135200,1588845620,19020,19030,19030,19020,17
20230630,135100,1588522250,19030,19030,19030,19030,3
20230630,135000,1588465160,19040,19040,19040,19040,0
20230630,134900,1588465160,19040,19040,19040,19040,0
20230630,134800,1588465160,19040,19040,19040,19040,10
20230630,134700,1588274760,19040,19040,19040,19040,1
20230630,134600,1588255720,18990,18990,18990,18990,0
20230630,134500,1588255720,18990,19040,19040,18990,4
20230630,134400,1588179660,19080,19080,19080,19080,0
20230630,134300,1588179660,19080,19000,19080,19000,1158
20230630,134200,1566109140,18980,19000,19000,18980,50
20230630,134100,1565160000,19020,19020,19030,19020,303
20230630,134000,1559396200,19010,19000,19010,19000,89
20230630,133900,1557704370,19000,19000,19000,19000,183
20230630,133800,1554227370,18970,18980,18980,18970,125
20230630,133700,1551855660,18970,18970,18970,18970,13
20230630,133600,1551609050,18970,19000,19000,18970,31
20230630,133500,1551020620,19000,19000,19000,19000,0
20230630,133400,1551020620,19000,19000,19000,19000,16
20230630,133300,1550716620,19010,19010,19010,19010,0
20230630,133200,1550716620,19010,19010,19010,19010,5
20230630,133100,1550621570,19000,19000,19000,19000,20
20230630,133000,1550241570,19000,19000,19000,19000,155
20230630,132900,1547296570,19000,19000,19000,19000,0
20230630,132800,1547296570,19000,19000,19000,19000,0
20230630,132700,1547296570,19000,19000,19000,19000,249
20230630,132600,1542565570,19000,19000,19000,19000,104
20230630,132500,1540589570,19000,19000,19000,19000,0
20230630,132400,1540589570,19000,19000,19000,19000,136
20230630,132300,1538005570,19000,19000,19000,19000,230
20230630,132200,1533635570,19020,19020,19020,19020,0
20230630,132100,1533635570,19020,19020,19020,19020,0
20230630,132000,1533635570,19020,19020,19020,19020,0
20230630,131900,1533635570,19020,18980,19020,18960,901
20230630,131800,1516547470,18980,18980,18980,18980,0
20230630,131700,1516547470,18980,18980,18980,18980,500
20230630,131600,1507057470,18980,18980,18980,18980,0
20230630,131500,1507057470,18980,18990,18990,18980,31
20230630,131400,1506468940,18980,18980,18980,18980,0
20230630,131300,1506468940,18980,18980,18980,18980,57
20230630,131200,1505387080,19060,19060,19060,19060,0
20230630,131100,1505387080,19060,19060,19060,19060,0
20230630,131000,1505387080,19060,19060,19060,19060,0
20230630,130900,1505387080,19060,19060,19060,19060,0
20230630,130800,1505387080,19060,18990,19060,18980,190
20230630,130700,1501780030,19020,19020,19020,19020,0
20230630,130600,1501780030,19020,19020,19020,19020,0
20230630,130500,1501780030,19020,19020,19020,19020,0
20230630,130400,1501780030,19020,19020,19020,19020,460
20230630,130300,1493030830,19020,19020,19020,19020,0
20230630,130200,1493030830,19020,19020,19020,19020,0
20230630,130100,1493030830,19020,19020,19020,19020,117
20230630,130000,1490805490,19030,19030,19030,19030,5
20230630,125900,1490710340,19060,19060,19060,19060,0
20230630,125800,1490710340,19060,19060,19060,19060,0
20230630,125700,1490710340,19060,19060,19060,19060,0
20230630,125600,1490710340,19060,19060,19060,19060,0
20230630,125500,1490710340,19060,19060,19060,19060,0
20230630,125400,1490710340,19060,19070,19070,19060,102
20230630,125300,1488765210,19080,19070,19080,19030,103
20230630,125200,1486804990,19030,19030,19030,19030,0
20230630,125100,1486804990,19030,19030,19030,19030,0
20230630,125000,1486804990,19030,19030,19030,19030,100
20230630,124900,1484901990,19030,19030,19030,19030,226
20230630,124800,1480601210,19030,19030,19030,19030,70
20230630,124700,1479269110,19030,19030,19030,19030,0
20230630,124600,1479269110,19030,18980,19030,18970,565
20230630,124500,1468550360,19000,19030,19030,19000,26
20230630,124400,1468055740,19030,19030,19030,19030,18
20230630,124300,1467713200,19030,19080,19080,19030,45
20230630,124200,1466854650,19080,19080,19080,19080,1
20230630,124100,1466835570,19040,19040,19040,19040,0
20230630,124000,1466835570,19040,19040,19040,19040,307
20230630,123900,1460990290,19040,19040,19040,19040,1
20230630,123800,1460971250,19090,19090,19090,19090,0
20230630,123700,1460971250,19090,19090,19090,19090,0
20230630,123600,1460971250,19090,19090,19090,19090,0
20230630,123500,1460971250,19090,19090,19090,19090,36
20230630,123400,1460284010,19090,19090,19090,19090,0
20230630,123300,1460284010,19090,19090,19090,19090,200
20230630,123200,1456466010,19090,19090,19090,19090,10
20230630,123100,1456275110,19100,19100,19100,19100,0
20230630,123000,1456275110,19100,19060,19100,19060,1459
20230630,122900,1428448290,18980,18980,18980,18980,0
20230630,122800,1428448290,18980,18970,19020,18970,4104
20230630,122700,1350534040,18960,18960,18960,18960,482
20230630,122600,1341395320,18930,18930,18930,18930,1
20230630,122500,1341376390,18930,18930,18930,18930,10
20230630,122400,1341187090,18930,18930,18930,18930,8
20230630,122300,1341035650,18930,18930,18930,18930,0
20230630,122200,1341035650,18930,18930,18930,18930,0
20230630,122100,1341035650,18930,18930,18930,18930,50
20230630,122000,1340089150,18930,18940,18940,18930,57
20230630,121900,1339010080,18930,18930,18930,18930,0
20230630,121800,1339010080,18930,18930,18930,18930,98
20230630,121700,1337154940,18930,18930,18930,18930,2
20230630,121600,1337117080,18910,18910,18910,18910,462
20230630,121500,1328380660,18910,18910,18910,18910,10
20230630,121400,1328191560,18910,18910,18910,18910,366
20230630,121300,1321270500,18910,18910,18910,18910,0
20230630,121200,1321270500,18910,18930,18930,18910,1635
20230630,121100,1290345460,18930,18930,18930,18930,20
20230630,121000,1289966860,18930,18930,18930,18930,0
20230630,120900,1289966860,18930,18930,18930,18930,1
20230630,120800,1289947930,18970,18970,18970,18970,0
20230630,120700,1289947930,18970,18970,18970,18970,0
20230630,120600,1289947930,18970,18970,18970,18970,0
20230630,120500,1289947930,18970,18970,18970,18970,0
20230630,120400,1289947930,18970,18970,18970,18970,10
20230630,120300,1289758230,18970,18970,18970,18970,0
20230630,120200,1289758230,18970,18970,18970,18970,0
20230630,120100,1289758230,18970,18970,18970,18970,0
20230630,120000,1289758230,18970,18960,18970,18960,276
20230630,115900,1284522560,18970,18970,18970,18970,0
20230630,115800,1284522560,18970,18970,18970,18970,0
20230630,115700,1284522560,18970,18970,18970,18970,1
20230630,115600,1284503590,18920,18920,18920,18920,0
20230630,115500,1284503590,18920,18940,18940,18920,1000
20230630,115400,1265573220,18930,18930,18930,18930,0
20230630,115300,1265573220,18930,18930,18930,18930,100
20230630,115200,1263680220,18930,18930,18930,18930,393
20230630,115100,1256240730,18930,18950,18950,18930,98
20230630,115000,1254385000,18950,18950,18950,18950,9
20230630,114900,1254214450,18940,18940,18940,18940,0
20230630,114800,1254214450,18940,18940,18940,18940,0
20230630,114700,1254214450,18940,18940,18940,18940,99
20230630,114600,1252339390,18940,18930,18940,18930,234
20230630,114500,1247907840,18940,18940,18940,18940,194
20230630,114400,1244233480,18980,18980,18980,18980,25
20230630,114300,1243758980,18980,18950,18980,18940,224
20230630,114200,1239516000,18980,18980,18980,18980,0
20230630,114100,1239516000,18980,18970,18980,18970,24
20230630,114000,1239060580,18980,18980,18980,18980,0
20230630,113900,1239060580,18980,18980,18980,18980,0
20230630,113800,1239060580,18980,18980,18980,18980,50
20230630,113700,1238111580,18980,18980,18980,18980,0
20230630,113600,1238111580,18980,18980,18980,18980,100
20230630,113500,1236213580,18990,18990,18990,18990,0
20230630,113400,1236213580,18990,18990,18990,18990,210
20230630,113300,1232225680,18990,18990,18990,18990,1
20230630,113200,1232206690,18920,18920,18920,18920,0
20230630,113100,1232206690,18920,18920,18920,18920,5
20230630,113000,1232112090,18990,18990,18990,18990,11
20230630,112900,1231903200,18990,18990,18990,18900,504
20230630,112800,1222372080,18900,18900,18900,18900,0
20230630,112700,1222372080,18900,18930,18930,18900,870
20230630,112600,1205924050,18930,19000,19000,18930,291
20230630,112500,1200408200,19000,19000,19000,19000,462
20230630,112400,1191630200,19000,19000,19000,19000,1000
20230630,112300,1172630200,18930,18930,18930,18930,3
20230630,112200,1172573410,19000,19000,19000,19000,0
20230630,112100,1172573410,19000,19000,19000,19000,1
20230630,112000,1172554410,19000,19000,19000,19000,0
20230630,111900,1172554410,19000,19000,19000,19000,50
20230630,111800,1171604410,19000,19000,19000,19000,0
20230630,111700,1171604410,19000,18940,19000,18940,918
20230630,111600,1154207850,18870,18930,18930,18870,1566
20230630,111500,1124622890,18930,18920,18930,18920,624
20230630,111400,1112816620,18910,18910,18910,18910,0
20230630,111300,1112816620,18910,18900,18910,18900,1012
20230630,111200,1093679790,18910,18910,18910,18910,0
20230630,111100,1093679790,18910,18890,18910,18890,101
20230630,111000,1091771880,18890,18890,18890,18890,185
20230630,110900,1088277230,18890,18890,18890,18890,100
20230630,110800,1086388230,18890,18890,18890,18890,30
20230630,110700,1085821530,18890,18890,18890,18890,25
20230630,110600,1085349280,18920,18920,18920,18890,38
20230630,110500,1084630380,18920,18920,18920,18920,0
20230630,110400,1084630380,18920,18920,18920,18920,0
20230630,110300,1084630380,18920,18920,18920,18920,0
20230630,110200,1084630380,18920,18920,18920,18920,1
20230630,110100,1084611460,18880,18880,18880,18880,3
20230630,110000,1084554820,18880,18900,18900,18880,975
20230630,105900,1066136090,18890,18890,18890,18890,120
20230630,105800,1063869290,18890,18910,18910,18890,534
20230630,105700,1053777000,18910,18910,18910,18910,1
20230630,105600,1053758090,18900,18900,18900,18900,161
20230630,105500,1050715190,18920,18920,18930,18920,199
20230630,105400,1046950090,18920,18930,18930,18920,531
20230630,105300,1036903460,18900,18900,18900,18900,104
20230630,105200,1034937860,18900,18890,18900,18890,95
20230630,105100,1033142610,18880,18930,18930,18880,503
20230630,105000,1023643500,18930,18930,18930,18930,80
20230630,104900,1022129100,18940,18940,18940,18940,0
20230630,104800,1022129100,18940,18940,18940,18940,2
20230630,104700,1022091220,18900,18900,18900,18880,561
20230630,104600,1011490010,18900,18930,18930,18900,2324
20230630,104500,967543590,18940,18940,18940,18940,0
20230630,104400,967543590,18940,18940,18940,18940,0
20230630,104300,967543590,18940,18940,18940,18940,88
20230630,104200,965876870,18940,18950,18950,18940,378
20230630,104100,958717450,18950,18950,18950,18940,189
20230630,104000,955136900,18950,18940,18950,18940,511
20230630,103900,945458450,18950,18950,18950,18950,221
20230630,103800,941270500,18950,18950,18950,18950,115
20230630,103700,939091250,18950,18950,18950,18950,80
20230630,103600,937575250,18950,18950,18950,18950,214
20230630,103500,933519950,18950,18950,18950,18950,3
20230630,103400,933463100,18950,18950,18950,18950,1
20230630,103300,933444150,18950,19000,19000,18950,501
20230630,103200,923950140,18960,18960,18960,18960,200
20230630,103100,920158140,19000,19000,19000,19000,1
20230630,103000,920139140,19000,19000,19000,19000,1
20230630,102900,920120140,18950,18950,18950,18950,5
20230630,102800,920025390,18960,19000,19000,18960,8
20230630,102700,919873430,19000,19000,19000,19000,1
20230630,102600,919854430,19010,19010,19010,19010,0
20230630,102500,919854430,19010,18950,19010,18950,5
20230630,102400,919759620,19010,18950,19010,18950,153
20230630,102300,916860210,18950,18950,18950,18950,216
20230630,102200,912767010,18930,19010,19010,18930,31
20230630,102100,912178590,19010,19010,19010,19010,0
20230630,102000,912178590,19010,18930,19010,18930,4
20230630,101900,912102790,18920,19010,19010,18920,40
20230630,101800,911345810,18920,18920,18920,18920,22
20230630,101700,910929570,19010,18990,19010,18990,111
20230630,101600,908819480,19010,19010,19010,19010,2
20230630,101500,908781460,19010,19000,19010,18910,372
20230630,101400,901724130,18910,18880,18910,18880,42
20230630,101300,900931080,18880,18970,18970,18880,1456
20230630,101200,873348350,18970,19020,19020,18970,4023
20230630,101100,796886620,19030,19030,19030,19030,90
20230630,101000,795173920,19040,19060,19060,19040,383
20230630,100900,787876850,19050,19060,19100,19050,1160
20230630,100800,765728620,19060,19080,19080,19060,11
20230630,100700,765518860,19060,19080,19110,19060,96
20230630,100600,763688600,19110,19110,19110,19110,0
20230630,100500,763688600,19110,19050,19110,19040,268
20230630,100400,758582990,19040,19040,19040,19040,4
20230630,100300,758506830,19110,19120,19120,19110,519
20230630,100200,748583690,19120,19120,19120,19120,940
20230630,100100,730610890,19130,19130,19130,19130,0
20230630,100000,730610890,19130,19060,19130,19060,70
20230630,095900,729275090,19020,19020,19020,19020,200
20230630,095800,725471090,19010,19010,19010,19010,130
20230630,095700,722999790,19020,19020,19020,19020,597
20230630,095600,711644850,19020,19020,19020,19020,0
20230630,095500,711644850,19020,19120,19120,19020,133
20230630,095400,709113000,19130,19130,19130,19130,2
20230630,095300,709074740,19160,19160,19160,19160,0
20230630,095200,709074740,19160,19140,19160,19140,169
20230630,095100,705839300,19140,19060,19140,19060,4000
20230630,095000,629325200,19060,19020,19060,19020,21
20230630,094900,628925500,19070,19070,19070,19070,32
20230630,094800,628315260,18990,18990,18990,18990,437
20230630,094700,620016630,19070,18990,19070,18990,11
20230630,094600,619807500,19000,19040,19040,19000,483
20230630,094500,610626260,19080,19070,19080,19070,64
20230630,094400,609405730,19070,19080,19080,19070,20
20230630,094300,609024290,19080,19080,19080,19080,120
20230630,094200,606734690,19080,19080,19080,19080,20
20230630,094100,606353090,19080,19140,19150,19080,660
20230630,094000,593759240,19140,19060,19150,19060,3621
20230630,093900,524529080,19020,19060,19060,19020,13
20230630,093800,524281340,19070,19070,19070,19070,1
20230630,093700,524262270,19070,19070,19070,19020,31
20230630,093600,523671600,19010,19070,19070,19010,88
20230630,093500,521997030,19070,19020,19070,19020,570
20230630,093400,511128880,19020,19030,19060,19020,95
20230630,093300,509321430,19060,19070,19070,19060,53
20230630,093200,508311140,19060,19050,19060,19050,105
20230630,093100,506309860,19060,19000,19070,18850,960
20230630,093000,488058400,18850,18950,19000,18850,1875
20230630,092900,452532150,19000,18840,19000,18760,616
20230630,092800,440861080,18840,18840,18960,18760,678
20230630,092700,428069980,18840,18960,18960,18760,808
20230630,092600,412884290,18760,18990,19000,18760,336
20230630,092500,406560640,18990,19020,19030,18840,320
20230630,092400,400482080,18900,18770,18900,18720,1039
20230630,092300,380880920,18770,18710,18790,18710,612
20230630,092200,369424160,18700,18800,18800,18700,434
20230630,092100,361293960,18800,18810,18810,18780,50
20230630,092000,360353750,18810,18700,18820,18700,1451
20230630,091900,333207550,18660,18750,18750,18660,5291
20230630,091800,234246540,18750,18800,18810,18750,2270
20230630,091700,191629860,18810,18830,18830,18810,1102
20230630,091600,170895800,18840,18850,18850,18840,374
20230630,091500,163846910,18850,18850,18850,18840,416
20230630,091400,156005340,18850,18870,18870,18850,458
20230630,091300,147369940,18860,18980,18980,18850,308
20230630,091200,141553280,19000,18820,19000,18810,1118
20230630,091100,120349860,18820,18860,18880,18810,761
20230630,091000,106017100,18870,18880,18900,18870,114
20230630,090900,103864820,18880,18900,18900,18880,279
20230630,090800,98593550,18900,19000,19000,18900,1782
20230630,090700,64887230,19000,19020,19030,18900,1784
20230630,090600,31011190,19100,19060,19100,19020,78
20230630,090500,29526690,19100,19100,19100,19020,313
20230630,090400,23551750,19100,19090,19100,19020,50
20230630,090300,22600150,19090,19030,19090,19010,614
20230630,090200,10921490,19020,19020,19020,19020,4
20230630,090100,10845410,19020,19100,19100,19020,140
20230630,090000,8178610,19020,19020,19030,19020,430