KissMeData/014580/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185400,8969641170,8350,8350,8350,8350,39141
20230630,185300,8969641170,8350,8350,8350,8350,0
20230630,185200,8969641170,8350,8350,8350,8350,0
20230630,185100,8969641170,8350,8350,8350,8350,0
20230630,185000,8969641170,8350,8350,8350,8350,0
20230630,184900,8969641170,8350,8350,8350,8350,0
20230630,184800,8969641170,8350,8350,8350,8350,0
20230630,184700,8969641170,8350,8350,8350,8350,0
20230630,184600,8969641170,8350,8350,8350,8350,0
20230630,184500,8969641170,8350,8350,8350,8350,0
20230630,184400,8969641170,8350,8350,8350,8350,0
20230630,184300,8969641170,8350,8350,8350,8350,0
20230630,184200,8969641170,8350,8350,8350,8350,0
20230630,184100,8969641170,8350,8350,8350,8350,0
20230630,184000,8969641170,8350,8350,8350,8350,0
20230630,183900,8969641170,8350,8350,8350,8350,0
20230630,183800,8969641170,8350,8350,8350,8350,0
20230630,183700,8969641170,8350,8350,8350,8350,0
20230630,183600,8969641170,8350,8350,8350,8350,0
20230630,183500,8969641170,8350,8350,8350,8350,0
20230630,183400,8969641170,8350,8350,8350,8350,0
20230630,183300,8969641170,8350,8350,8350,8350,0
20230630,183200,8969641170,8350,8350,8350,8350,0
20230630,183100,8969641170,8350,8350,8350,8350,0
20230630,183000,8969641170,8350,8350,8350,8350,0
20230630,182900,8969641170,8350,8350,8350,8350,0
20230630,182800,8969641170,8350,8350,8350,8350,0
20230630,182700,8969641170,8350,8350,8350,8350,0
20230630,182600,8969641170,8350,8350,8350,8350,0
20230630,182500,8969641170,8350,8350,8350,8350,0
20230630,182400,8969641170,8350,8350,8350,8350,39141
20230630,182300,8969641170,8350,8350,8350,8350,0
20230630,182200,8969641170,8350,8350,8350,8350,0
20230630,182100,8969641170,8350,8350,8350,8350,0
20230630,182000,8969641170,8350,8350,8350,8350,0
20230630,181900,8969641170,8350,8350,8350,8350,0
20230630,181800,8969641170,8350,8350,8350,8350,0
20230630,181700,8969641170,8350,8350,8350,8350,0
20230630,181600,8969641170,8350,8350,8350,8350,0
20230630,181500,8969641170,8350,8350,8350,8350,0
20230630,181400,8969641170,8350,8350,8350,8350,0
20230630,181300,8969641170,8350,8350,8350,8350,0
20230630,181200,8969641170,8350,8350,8350,8350,0
20230630,181100,8969641170,8350,8350,8350,8350,0
20230630,181000,8969641170,8350,8350,8350,8350,0
20230630,180900,8969641170,8350,8350,8350,8350,0
20230630,180800,8969641170,8350,8350,8350,8350,0
20230630,180700,8969641170,8350,8350,8350,8350,0
20230630,180600,8969641170,8350,8350,8350,8350,0
20230630,180500,8969641170,8350,8350,8350,8350,0
20230630,180400,8969641170,8350,8350,8350,8350,0
20230630,180300,8969641170,8350,8350,8350,8350,0
20230630,180200,8969641170,8350,8350,8350,8350,0
20230630,180100,8969641170,8350,8350,8350,8350,0
20230630,180000,8969641170,8350,8350,8350,8350,0
20230630,175900,8969641170,8350,8350,8350,8350,0
20230630,175800,8969641170,8350,8350,8350,8350,0
20230630,175700,8969641170,8350,8350,8350,8350,0
20230630,175600,8969641170,8350,8350,8350,8350,0
20230630,175500,8969641170,8350,8350,8350,8350,0
20230630,175400,8969641170,8350,8350,8350,8350,39141
20230630,175300,8969641170,8350,8350,8350,8350,0
20230630,175200,8969641170,8350,8350,8350,8350,0
20230630,175100,8969641170,8350,8350,8350,8350,0
20230630,175000,8969641170,8350,8350,8350,8350,0
20230630,174900,8969641170,8350,8350,8350,8350,0
20230630,174800,8969641170,8350,8350,8350,8350,0
20230630,174700,8969641170,8350,8350,8350,8350,0
20230630,174600,8969641170,8350,8350,8350,8350,0
20230630,174500,8969641170,8350,8350,8350,8350,0
20230630,174400,8969641170,8350,8350,8350,8350,0
20230630,174300,8969641170,8350,8350,8350,8350,0
20230630,174200,8969641170,8350,8350,8350,8350,0
20230630,174100,8969641170,8350,8350,8350,8350,0
20230630,174000,8969641170,8350,8350,8350,8350,0
20230630,173900,8969641170,8350,8350,8350,8350,0
20230630,173800,8969641170,8350,8350,8350,8350,0
20230630,173700,8969641170,8350,8350,8350,8350,0
20230630,173600,8969641170,8350,8350,8350,8350,0
20230630,173500,8969641170,8350,8350,8350,8350,0
20230630,173400,8969641170,8350,8350,8350,8350,0
20230630,173300,8969641170,8350,8350,8350,8350,0
20230630,173200,8969641170,8350,8350,8350,8350,0
20230630,173100,8969641170,8350,8350,8350,8350,0
20230630,173000,8969641170,8350,8350,8350,8350,0
20230630,172900,8969641170,8350,8350,8350,8350,0
20230630,172800,8969641170,8350,8350,8350,8350,0
20230630,172700,8969641170,8350,8350,8350,8350,0
20230630,172600,8969641170,8350,8350,8350,8350,0
20230630,172500,8969641170,8350,8350,8350,8350,0
20230630,172400,8969641170,8350,8350,8350,8350,39141
20230630,172300,8969641170,8350,8350,8350,8350,0
20230630,172200,8969641170,8350,8350,8350,8350,0
20230630,172100,8969641170,8350,8350,8350,8350,0
20230630,172000,8969641170,8350,8350,8350,8350,0
20230630,171900,8969641170,8350,8350,8350,8350,0
20230630,171800,8969641170,8350,8350,8350,8350,0
20230630,171700,8969641170,8350,8350,8350,8350,0
20230630,171600,8969641170,8350,8350,8350,8350,0
20230630,171500,8969641170,8350,8350,8350,8350,0
20230630,171400,8969641170,8350,8350,8350,8350,0
20230630,171300,8969641170,8350,8350,8350,8350,0
20230630,171200,8969641170,8350,8350,8350,8350,0
20230630,171100,8969641170,8350,8350,8350,8350,0
20230630,171000,8969641170,8350,8350,8350,8350,0
20230630,170900,8969641170,8350,8350,8350,8350,0
20230630,170800,8969641170,8350,8350,8350,8350,0
20230630,170700,8969641170,8350,8350,8350,8350,0
20230630,170600,8969641170,8350,8350,8350,8350,0
20230630,170500,8969641170,8350,8350,8350,8350,0
20230630,170400,8969641170,8350,8350,8350,8350,0
20230630,170300,8969641170,8350,8350,8350,8350,0
20230630,170200,8969641170,8350,8350,8350,8350,0
20230630,170100,8969641170,8350,8350,8350,8350,0
20230630,170000,8969641170,8350,8350,8350,8350,0
20230630,165900,8969641170,8350,8350,8350,8350,0
20230630,165800,8969641170,8350,8350,8350,8350,0
20230630,165700,8969641170,8350,8350,8350,8350,0
20230630,165600,8969641170,8350,8350,8350,8350,0
20230630,165500,8969641170,8350,8350,8350,8350,0
20230630,165400,8969641170,8350,8350,8350,8350,39141
20230630,165300,8969641170,8350,8350,8350,8350,0
20230630,165200,8969641170,8350,8350,8350,8350,0
20230630,165100,8969641170,8350,8350,8350,8350,0
20230630,165000,8969641170,8350,8350,8350,8350,0
20230630,164900,8969641170,8350,8350,8350,8350,0
20230630,164800,8969641170,8350,8350,8350,8350,0
20230630,164700,8969641170,8350,8350,8350,8350,0
20230630,164600,8969641170,8350,8350,8350,8350,0
20230630,164500,8969641170,8350,8350,8350,8350,0
20230630,164400,8969641170,8350,8350,8350,8350,0
20230630,164300,8969641170,8350,8350,8350,8350,0
20230630,164200,8969641170,8350,8350,8350,8350,0
20230630,164100,8969641170,8350,8350,8350,8350,0
20230630,164000,8969641170,8350,8350,8350,8350,0
20230630,163900,8969641170,8350,8350,8350,8350,0
20230630,163800,8969641170,8350,8350,8350,8350,0
20230630,163700,8969641170,8350,8350,8350,8350,0
20230630,163600,8969641170,8350,8350,8350,8350,0
20230630,163500,8969641170,8350,8350,8350,8350,0
20230630,163400,8969641170,8350,8350,8350,8350,0
20230630,163300,8969641170,8350,8350,8350,8350,0
20230630,163200,8969641170,8350,8350,8350,8350,0
20230630,163100,8969641170,8350,8350,8350,8350,0
20230630,163000,8969641170,8350,8350,8350,8350,0
20230630,162900,8969641170,8350,8350,8350,8350,0
20230630,162800,8969641170,8350,8350,8350,8350,0
20230630,162700,8969641170,8350,8350,8350,8350,0
20230630,162600,8969641170,8350,8350,8350,8350,0
20230630,162500,8969641170,8350,8350,8350,8350,0
20230630,162400,8969641170,8350,8350,8350,8350,39141
20230630,162300,8969641170,8350,8350,8350,8350,0
20230630,162200,8969641170,8350,8350,8350,8350,0
20230630,162100,8969641170,8350,8350,8350,8350,0
20230630,162000,8969641170,8350,8350,8350,8350,0
20230630,161900,8969641170,8350,8350,8350,8350,0
20230630,161800,8969641170,8350,8350,8350,8350,0
20230630,161700,8969641170,8350,8350,8350,8350,0
20230630,161600,8969641170,8350,8350,8350,8350,0
20230630,161500,8969641170,8350,8350,8350,8350,0
20230630,161400,8969641170,8350,8350,8350,8350,0
20230630,161300,8969641170,8350,8350,8350,8350,0
20230630,161200,8969641170,8350,8350,8350,8350,0
20230630,161100,8969641170,8350,8350,8350,8350,0
20230630,161000,8969641170,8350,8350,8350,8350,0
20230630,160900,8969641170,8350,8350,8350,8350,0
20230630,160800,8969641170,8350,8350,8350,8350,0
20230630,160700,8969641170,8350,8350,8350,8350,0
20230630,160600,8969641170,8350,8350,8350,8350,0
20230630,160500,8969641170,8350,8350,8350,8350,0
20230630,160400,8969641170,8350,8350,8350,8350,0
20230630,160300,8969641170,8350,8350,8350,8350,0
20230630,160200,8969641170,8350,8350,8350,8350,0
20230630,160100,8969641170,8350,8350,8350,8350,0
20230630,160000,8969641170,8350,8350,8350,8350,0
20230630,155900,8969641170,8350,8350,8350,8350,0
20230630,155800,8969641170,8350,8350,8350,8350,0
20230630,155700,8969641170,8350,8350,8350,8350,0
20230630,155600,8969641170,8350,8350,8350,8350,0
20230630,155500,8969641170,8350,8350,8350,8350,0
20230630,155400,8969641170,8350,8350,8350,8350,39141
20230630,155300,8969641170,8350,8350,8350,8350,0
20230630,155200,8969641170,8350,8350,8350,8350,0
20230630,155100,8969641170,8350,8350,8350,8350,0
20230630,155000,8969641170,8350,8350,8350,8350,0
20230630,154900,8969641170,8350,8350,8350,8350,0
20230630,154800,8969641170,8350,8350,8350,8350,0
20230630,154700,8969641170,8350,8350,8350,8350,0
20230630,154600,8969641170,8350,8350,8350,8350,0
20230630,154500,8969641170,8350,8350,8350,8350,0
20230630,154400,8969641170,8350,8350,8350,8350,0
20230630,154300,8969641170,8350,8350,8350,8350,0
20230630,154200,8969641170,8350,8350,8350,8350,0
20230630,154100,8969641170,8350,8350,8350,8350,0
20230630,154000,8969641170,8350,8350,8350,8350,0
20230630,153900,8969641170,8350,8350,8350,8350,0
20230630,153800,8969641170,8350,8350,8350,8350,0
20230630,153700,8969641170,8350,8350,8350,8350,0
20230630,153600,8969641170,8350,8350,8350,8350,0
20230630,153500,8969641170,8350,8350,8350,8350,0
20230630,153400,8969641170,8350,8350,8350,8350,0
20230630,153300,8969641170,8350,8350,8350,8350,0
20230630,153200,8969641170,8350,8350,8350,8350,0
20230630,153100,8969641170,8350,8350,8350,8350,0
20230630,153000,8969641170,8350,8350,8350,8350,39141
20230630,152900,8642813820,8340,8340,8340,8340,0
20230630,152800,8642813820,8340,8340,8340,8340,0
20230630,152700,8642813820,8340,8340,8340,8340,0
20230630,152600,8642813820,8340,8340,8340,8340,0
20230630,152500,8642813820,8340,8340,8340,8340,0
20230630,152400,8642813820,8340,8340,8340,8340,0
20230630,152300,8642813820,8340,8340,8340,8340,0
20230630,152200,8642813820,8340,8340,8340,8340,0
20230630,152100,8642813820,8340,8340,8340,8340,0
20230630,152000,8642813820,8340,8340,8340,8340,0
20230630,151900,8642813820,8340,8340,8350,8320,9181
20230630,151800,8566259100,8340,8330,8340,8320,3321
20230630,151700,8538613850,8330,8330,8340,8330,2194
20230630,151600,8520337700,8340,8340,8340,8330,1685
20230630,151500,8506300970,8320,8330,8340,8320,2228
20230630,151400,8487747120,8320,8340,8340,8320,2845
20230630,151300,8464050080,8330,8320,8350,8310,7074
20230630,151200,8405132540,8320,8310,8320,8300,7615
20230630,151100,8341847470,8320,8330,8330,8310,3477
20230630,151000,8312918640,8330,8330,8330,8320,233
20230630,150900,8310979950,8320,8340,8340,8320,4958
20230630,150800,8269719330,8330,8340,8340,8320,3277
20230630,150700,8242424600,8340,8330,8350,8310,2440
20230630,150600,8222107930,8330,8320,8340,8320,3166
20230630,150500,8195761730,8340,8340,8340,8320,2729
20230630,150400,8173040470,8340,8330,8340,8320,2815
20230630,150300,8149596550,8330,8330,8330,8310,10296
20230630,150200,8063975360,8320,8340,8340,8320,3168
20230630,150100,8037590870,8340,8340,8350,8330,3610
20230630,150000,8007491810,8350,8350,8360,8330,5255
20230630,145900,7963634340,8360,8360,8360,8350,934
20230630,145800,7955830870,8360,8370,8370,8350,2068
20230630,145700,7938544790,8370,8350,8370,8350,7937
20230630,145600,7872151280,8350,8330,8350,8330,2732
20230630,145500,7849372670,8340,8340,8340,8330,746
20230630,145400,7843151180,8340,8350,8350,8330,1522
20230630,145300,7830466700,8350,8350,8350,8330,322
20230630,145200,7827781190,8350,8350,8350,8340,272
20230630,145100,7825512050,8340,8360,8370,8340,5209
20230630,145000,7781968410,8360,8350,8370,8330,4763
20230630,144900,7742195590,8350,8350,8350,8330,282
20230630,144800,7739842460,8330,8340,8350,8310,1465
20230630,144700,7727632660,8340,8300,8350,8300,6667
20230630,144600,7672263140,8300,8320,8330,8300,11973
20230630,144500,7572746340,8320,8350,8350,8320,3901
20230630,144400,7540243030,8350,8360,8360,8340,5697
20230630,144300,7492726780,8360,8390,8390,8340,12139
20230630,144200,7391183080,8370,8360,8390,8360,9882
20230630,144100,7308460560,8360,8350,8360,8330,10585
20230630,144000,7220142460,8360,8350,8370,8350,4193
20230630,143900,7185089470,8360,8360,8360,8340,1332
20230630,143800,7173968670,8360,8360,8370,8340,2670
20230630,143700,7151666390,8370,8340,8370,8330,8645
20230630,143600,7079452800,8330,8340,8340,8320,598
20230630,143500,7074469070,8320,8320,8340,8320,3095
20230630,143400,7048718610,8320,8310,8340,8300,5291
20230630,143300,7004727400,8310,8320,8340,8300,2529
20230630,143200,6983704340,8340,8360,8370,8310,10323
20230630,143100,6897725550,8360,8320,8360,8320,5509
20230630,143000,6851764320,8340,8340,8340,8320,811
20230630,142900,6845013720,8340,8330,8340,8320,431
20230630,142800,6841420090,8330,8350,8350,8330,1128
20230630,142700,6832013280,8350,8340,8360,8340,9473
20230630,142600,6752884560,8350,8320,8350,8320,8811
20230630,142500,6679384210,8320,8320,8320,8320,1013
20230630,142400,6670956050,8320,8320,8320,8310,128
20230630,142300,6669892310,8320,8310,8320,8300,3163
20230630,142200,6643611290,8320,8320,8320,8320,236
20230630,142100,6641647770,8320,8310,8320,8310,1108
20230630,142000,6632440220,8310,8290,8310,8280,772
20230630,141900,6626027980,8290,8290,8290,8280,791
20230630,141800,6619470600,8290,8290,8300,8290,1078
20230630,141700,6610533970,8290,8290,8290,8290,115
20230630,141600,6609580620,8290,8290,8300,8290,258
20230630,141500,6607441560,8300,8300,8300,8290,338
20230630,141400,6604638120,8300,8310,8310,8300,3379
20230630,141300,6576586100,8310,8320,8320,8310,353
20230630,141200,6573652010,8320,8320,8320,8300,118
20230630,141100,6572670270,8320,8310,8320,8310,466
20230630,141000,6568797220,8310,8320,8330,8310,1119
20230630,140900,6559495540,8330,8310,8330,8310,4289
20230630,140800,6523830190,8310,8300,8310,8290,1388
20230630,140700,6512309840,8300,8290,8300,8290,339
20230630,140600,6509498990,8300,8300,8300,8290,880
20230630,140500,6502196990,8300,8270,8300,8270,3718
20230630,140400,6471372900,8270,8280,8290,8270,545
20230630,140300,6466858380,8280,8280,8280,8280,16
20230630,140200,6466725900,8280,8270,8280,8270,339
20230630,140100,6463919290,8280,8280,8280,8270,218
20230630,140000,6462116250,8280,8270,8280,8270,688
20230630,135900,6456421710,8270,8270,8270,8270,290
20230630,135800,6454023410,8270,8260,8270,8260,173
20230630,135700,6452593190,8270,8280,8280,8250,542
20230630,135600,6448120380,8280,8260,8280,8260,186
20230630,135500,6446580910,8260,8270,8280,8260,430
20230630,135400,6443024970,8270,8270,8270,8260,16
20230630,135300,6442892750,8270,8270,8270,8270,1
20230630,135200,6442884480,8270,8260,8270,8260,19
20230630,135100,6442727520,8260,8270,8270,8250,303
20230630,135000,6440227710,8260,8280,8280,8260,1090
20230630,134900,6431219610,8280,8270,8280,8260,18
20230630,134800,6431070830,8280,8270,8300,8270,615
20230630,134700,6425979880,8300,8280,8300,8280,266
20230630,134600,6423777360,8300,8300,8300,8280,123
20230630,134500,6422756480,8280,8290,8300,8280,85
20230630,134400,6422052500,8280,8260,8280,8260,2217
20230630,134300,6403734650,8260,8260,8260,8260,7
20230630,134200,6403676830,8260,8240,8260,8240,1040
20230630,134100,6395092810,8250,8240,8250,8240,889
20230630,134000,6387767270,8240,8240,8250,8240,295
20230630,133900,6385333850,8250,8240,8250,8240,8
20230630,133800,6385267860,8250,8250,8260,8250,187
20230630,133700,6383724590,8260,8260,8260,8240,406
20230630,133600,6380378460,8260,8260,8260,8240,171
20230630,133500,6378968950,8260,8270,8270,8260,14
20230630,133400,6378853260,8270,8270,8270,8270,2
20230630,133300,6378836720,8240,8270,8270,8240,6311
20230630,133200,6326793240,8280,8280,8300,8270,769
20230630,133100,6320427640,8290,8300,8310,8290,839
20230630,133000,6313472300,8310,8290,8310,8290,402
20230630,132900,6310136770,8290,8290,8290,8290,832
20230630,132800,6303239490,8300,8290,8300,8280,1584
20230630,132700,6290109830,8290,8280,8290,8270,150
20230630,132600,6288868900,8290,8270,8290,8260,664
20230630,132500,6283374680,8270,8270,8270,8270,188
20230630,132400,6281819920,8280,8270,8280,8270,501
20230630,132300,6277676640,8280,8270,8280,8270,10
20230630,132200,6277593860,8280,8270,8280,8270,86
20230630,132100,6276882420,8290,8290,8290,8290,0
20230630,132000,6276882420,8290,8290,8290,8270,83
20230630,131900,6276195950,8260,8290,8290,8260,86
20230630,131800,6275484510,8260,8270,8270,8260,2614
20230630,131700,6253886030,8270,8270,8270,8270,107
20230630,131600,6253001140,8290,8270,8290,8260,1108
20230630,131500,6243845110,8260,8280,8300,8260,640
20230630,131400,6238548530,8280,8300,8300,8280,1686
20230630,131300,6224582270,8300,8310,8310,8300,103
20230630,131200,6223727350,8310,8250,8310,8250,7873
20230630,131100,6158494300,8250,8250,8260,8250,25
20230630,131000,6158288040,8260,8260,8260,8250,120
20230630,130900,6157297020,8270,8240,8270,8240,981
20230630,130800,6149212050,8240,8250,8260,8240,331
20230630,130700,6146479600,8250,8250,8250,8250,18
20230630,130600,6146331100,8260,8240,8260,8240,5031
20230630,130500,6104794530,8250,8250,8260,8250,185
20230630,130400,6103268270,8250,8260,8270,8250,725
20230630,130300,6097284490,8270,8270,8270,8260,1310
20230630,130200,6086461870,8280,8270,8280,8260,2431
20230630,130100,6066354690,8280,8270,8280,8270,348
20230630,130000,6063475500,8280,8250,8280,8250,148
20230630,125900,6062252290,8250,8250,8280,8250,332
20230630,125800,6059513250,8260,8260,8260,8250,595
20230630,125700,6054602060,8260,8250,8260,8250,242
20230630,125600,6052604230,8250,8270,8270,8250,1549
20230630,125500,6039807510,8270,8270,8270,8270,97
20230630,125400,6039005320,8270,8270,8270,8260,169
20230630,125300,6037609000,8280,8280,8280,8270,77
20230630,125200,6036972170,8280,8280,8280,8260,638
20230630,125100,6031699130,8280,8230,8280,8230,1094
20230630,125000,6022678030,8240,8260,8260,8240,557
20230630,124900,6018088210,8260,8240,8260,8240,102
20230630,124800,6017247690,8230,8270,8280,8220,2389
20230630,124700,5997578560,8270,8250,8270,8220,1807
20230630,124600,5982706060,8250,8260,8260,8250,123
20230630,124500,5981690220,8260,8260,8260,8250,145
20230630,124400,5980493070,8260,8230,8260,8210,6401
20230630,124300,5927905560,8220,8240,8240,8220,514
20230630,124200,5923675380,8250,8250,8250,8250,0
20230630,124100,5923675380,8250,8250,8250,8250,120
20230630,124000,5922685380,8250,8260,8260,8210,1547
20230630,123900,5909974390,8250,8250,8250,8250,304
20230630,123800,5907466390,8210,8230,8230,8210,2690
20230630,123700,5885361560,8250,8240,8250,8240,4
20230630,123600,5885328580,8230,8230,8240,8230,262
20230630,123500,5883172280,8240,8250,8250,8240,4
20230630,123400,5883139310,8250,8240,8260,8240,1309
20230630,123300,5872338030,8250,8240,8250,8240,80
20230630,123200,5871678790,8240,8250,8250,8240,141
20230630,123100,5870515640,8250,8230,8250,8210,4584
20230630,123000,5832864230,8230,8250,8250,8230,1683
20230630,122900,5819010400,8250,8250,8250,8250,3
20230630,122800,5818985650,8260,8240,8260,8230,1004
20230630,122700,5810716260,8240,8260,8260,8240,174
20230630,122600,5809280500,8260,8260,8260,8240,2002
20230630,122500,5792761020,8260,8270,8270,8260,505
20230630,122400,5788588510,8280,8280,8280,8280,2
20230630,122300,5788571950,8280,8250,8280,8250,379
20230630,122200,5785443230,8250,8250,8260,8250,334
20230630,122100,5782687620,8260,8250,8260,8250,429
20230630,122000,5779147950,8260,8260,8260,8260,179
20230630,121900,5777669410,8280,8260,8280,8260,1700
20230630,121800,5763627010,8260,8280,8280,8260,301
20230630,121700,5761140530,8290,8290,8290,8290,1
20230630,121600,5761132240,8290,8270,8290,8260,344
20230630,121500,5758282270,8260,8260,8290,8260,332
20230630,121400,5755537520,8280,8280,8280,8260,264
20230630,121300,5753351800,8260,8240,8260,8240,3817
20230630,121200,5721833800,8240,8240,8240,8230,704
20230630,121100,5716032900,8240,8210,8240,8210,829
20230630,121000,5709224720,8210,8220,8220,8190,6188
20230630,120900,5658438620,8230,8240,8240,8220,787
20230630,120800,5651964170,8230,8230,8230,8230,1001
20230630,120700,5643725940,8240,8230,8240,8230,1417
20230630,120600,5632059860,8230,8250,8250,8230,444
20230630,120500,5628401920,8250,8250,8250,8240,27
20230630,120400,5628179180,8260,8240,8260,8220,3375
20230630,120300,5600417680,8260,8260,8260,8240,4856
20230630,120200,5560396250,8270,8260,8270,8260,173
20230630,120100,5558967210,8270,8260,8290,8240,82
20230630,120000,5558290140,8240,8290,8290,8240,11370
20230630,115900,5464392180,8290,8300,8300,8290,521
20230630,115800,5460070210,8300,8310,8310,8300,694
20230630,115700,5454306020,8310,8310,8310,8310,492
20230630,115600,5450217500,8310,8320,8320,8300,1418
20230630,115500,5438434320,8320,8320,8320,8310,429
20230630,115400,5434865420,8320,8320,8320,8310,121
20230630,115300,5433859400,8320,8320,8320,8320,196
20230630,115200,5432228680,8320,8310,8320,8310,663
20230630,115100,5426718440,8300,8300,8310,8290,821
20230630,115000,5419903550,8300,8300,8300,8290,357
20230630,114900,5416941530,8300,8300,8300,8290,706
20230630,114800,5411085270,8300,8300,8300,8300,401
20230630,114700,5407756970,8300,8290,8300,8290,518
20230630,114600,5403462720,8290,8310,8310,8290,1542
20230630,114500,5390666440,8320,8310,8320,8310,2
20230630,114400,5390649810,8320,8300,8320,8300,156
20230630,114300,5389354110,8320,8300,8320,8300,64
20230630,114200,5388822250,8320,8320,8320,8290,4365
20230630,114100,5352531290,8330,8340,8340,8320,1307
20230630,114000,5341649550,8340,8330,8340,8330,2287
20230630,113900,5322594990,8340,8330,8340,8330,890
20230630,113800,5315181220,8330,8330,8330,8330,635
20230630,113700,5309891670,8330,8330,8340,8320,1784
20230630,113600,5295032850,8340,8320,8340,8320,519
20230630,113500,5290712090,8330,8330,8350,8320,3259
20230630,113400,5263543670,8330,8300,8330,8290,5748
20230630,113300,5215780250,8300,8290,8300,8290,413
20230630,113200,5212356430,8290,8290,8290,8290,461
20230630,113100,5208534740,8290,8290,8290,8290,231
20230630,113000,5206619750,8280,8280,8290,8280,1068
20230630,112900,5197767830,8290,8280,8290,8280,212
20230630,112800,5196010470,8290,8290,8290,8290,0
20230630,112700,5196010470,8290,8280,8290,8280,420
20230630,112600,5192531540,8280,8270,8280,8270,1226
20230630,112500,5182389720,8270,8260,8270,8260,84
20230630,112400,5181695770,8250,8260,8260,8250,51
20230630,112300,5181274540,8250,8250,8250,8250,2424
20230630,112200,5161276540,8250,8260,8260,8250,16
20230630,112100,5161144490,8250,8270,8270,8250,437
20230630,112000,5157537410,8270,8280,8280,8270,375
20230630,111900,5154434470,8280,8250,8280,8250,1125
20230630,111800,5145148630,8260,8260,8260,8260,1140
20230630,111700,5135732230,8260,8260,8260,8260,11
20230630,111600,5135641370,8260,8270,8270,8260,233
20230630,111500,5133714740,8270,8240,8280,8240,263
20230630,111400,5131540010,8240,8250,8270,8230,569
20230630,111300,5126850790,8270,8270,8270,8240,1802
20230630,111200,5111988170,8270,8270,8270,8270,18
20230630,111100,5111839310,8280,8290,8300,8250,2164
20230630,111000,5093964050,8290,8280,8290,8280,134
20230630,110900,5092854520,8280,8280,8300,8260,2492
20230630,110800,5072244380,8300,8270,8300,8270,617
20230630,110700,5067130600,8270,8290,8290,8270,26
20230630,110600,5066915220,8290,8280,8290,8270,400
20230630,110500,5063607190,8290,8290,8290,8290,200
20230630,110400,5061949190,8290,8270,8290,8260,1560
20230630,110300,5049042010,8270,8270,8280,8260,1325
20230630,110200,5038097260,8280,8270,8280,8270,426
20230630,110100,5034573130,8280,8280,8290,8270,516
20230630,110000,5030305700,8280,8280,8280,8270,116
20230630,105900,5029345710,8290,8290,8290,8270,1419
20230630,105800,5017585960,8300,8300,8300,8290,111
20230630,105700,5016665720,8290,8290,8300,8290,695
20230630,105600,5010903970,8290,8290,8300,8280,1110
20230630,105500,5001704130,8290,8290,8290,8280,816
20230630,105400,4994947560,8290,8300,8300,8280,842
20230630,105300,4987974180,8300,8290,8310,8290,538
20230630,105200,4983514020,8300,8300,8310,8290,230
20230630,105100,4981605100,8310,8300,8310,8300,344
20230630,105000,4978749890,8300,8300,8300,8290,897
20230630,104900,4971308840,8300,8310,8320,8290,17609
20230630,104800,4824956550,8300,8290,8300,8290,850
20230630,104700,4817904410,8300,8300,8300,8300,5
20230630,104600,4817862910,8300,8300,8300,8300,834
20230630,104500,4810940710,8300,8300,8300,8280,1348
20230630,104400,4799763700,8290,8300,8300,8290,782
20230630,104300,4793275190,8300,8290,8300,8290,1911
20230630,104200,4777423910,8300,8310,8310,8290,4476
20230630,104100,4740272540,8310,8280,8310,8270,6163
20230630,104000,4689148910,8280,8240,8280,8230,4725
20230630,103900,4650122240,8230,8260,8260,8230,965
20230630,103800,4642177340,8250,8210,8260,8200,1282
20230630,103700,4631622840,8210,8200,8210,8190,268
20230630,103600,4629425160,8190,8180,8220,8180,254
20230630,103500,4627345750,8220,8230,8240,8160,2261
20230630,103400,4608872380,8240,8250,8250,8120,27417
20230630,103300,4384679250,8250,8250,8250,8240,124
20230630,103200,4383656290,8250,8240,8250,8230,338
20230630,103100,4380871180,8240,8240,8240,8240,91
20230630,103000,4380121340,8240,8240,8240,8230,496
20230630,102900,4376035200,8250,8240,8250,8240,729
20230630,102800,4370028130,8250,8250,8260,8250,802
20230630,102700,4363411520,8260,8260,8260,8250,307
20230630,102600,4360877040,8260,8260,8260,8250,571
20230630,102500,4356163080,8260,8250,8260,8240,845
20230630,102400,4349192190,8250,8240,8250,8240,371
20230630,102300,4346133830,8230,8250,8250,8230,1955
20230630,102200,4330026930,8250,8240,8250,8240,1478
20230630,102100,4317846550,8240,8250,8250,8240,1034
20230630,102000,4309320600,8250,8260,8260,8230,1051
20230630,101900,4300662390,8270,8270,8270,8240,846
20230630,101800,4293667150,8270,8220,8270,8220,4647
20230630,101700,4255298710,8220,8230,8230,8220,372
20230630,101600,4252239780,8220,8220,8230,8220,382
20230630,101500,4249099320,8220,8230,8230,8200,862
20230630,101400,4242014160,8230,8230,8240,8200,694
20230630,101300,4236310170,8230,8230,8230,8210,1269
20230630,101200,4225889800,8240,8240,8250,8230,604
20230630,101100,4220913900,8240,8250,8260,8230,3240
20230630,101000,4194211940,8250,8200,8270,8200,16800
20230630,100900,4055813450,8200,8150,8200,8150,6204
20230630,100800,4005063100,8170,8160,8180,8130,8609
20230630,100700,3934899060,8150,8150,8160,8140,3300
20230630,100600,3908019420,8160,8150,8160,8140,10300
20230630,100500,3824147070,8150,8170,8170,8150,2203
20230630,100400,3806171910,8170,8170,8180,8160,1255
20230630,100300,3795927040,8180,8180,8190,8160,1266
20230630,100200,3785589650,8180,8180,8180,8170,814
20230630,100100,3778932830,8180,8170,8180,8150,14551
20230630,100000,3660191880,8150,8140,8170,8130,5445
20230630,095900,3615836610,8140,8130,8150,8120,11088
20230630,095800,3525690210,8130,8170,8170,8130,14519
20230630,095700,3407451950,8180,8170,8190,8150,7203
20230630,095600,3348640200,8170,8180,8190,8170,3377
20230630,095500,3321023030,8180,8190,8200,8150,10728
20230630,095400,3233363640,8190,8190,8200,8170,2111
20230630,095300,3216094240,8210,8170,8210,8160,11854
20230630,095200,3119261810,8170,8200,8200,8170,16019
20230630,095100,2988194450,8210,8220,8240,8180,28106
20230630,095000,2757601840,8230,8280,8290,8230,24111
20230630,094900,2558600390,8280,8280,8290,8270,2606
20230630,094800,2537026030,8290,8290,8290,8280,3873
20230630,094700,2504941160,8290,8310,8310,8290,3258
20230630,094600,2477918630,8300,8320,8320,8300,4531
20230630,094500,2440284560,8320,8330,8330,8320,4323
20230630,094400,2404314690,8330,8330,8330,8320,1227
20230630,094300,2394093830,8340,8340,8350,8330,1197
20230630,094200,2384110740,8350,8350,8350,8340,522
20230630,094100,2379754770,8340,8330,8350,8330,475
20230630,094000,2375795020,8340,8330,8340,8330,2060
20230630,093900,2358633920,8340,8340,8350,8330,527
20230630,093800,2354238950,8340,8320,8340,8310,579
20230630,093700,2349419970,8320,8320,8320,8310,2778
20230630,093600,2326326220,8330,8330,8330,8310,1026
20230630,093500,2317789210,8330,8340,8340,8330,2154
20230630,093400,2299841550,8340,8340,8350,8340,4015
20230630,093300,2266340470,8340,8350,8360,8340,2837
20230630,093200,2242674300,8350,8360,8370,8350,1939
20230630,093100,2226471410,8360,8370,8390,8350,3545
20230630,093000,2196793130,8370,8320,8370,8320,5433
20230630,092900,2151409810,8320,8310,8330,8310,683
20230630,092800,2145729850,8310,8350,8350,8300,6223
20230630,092700,2093961410,8330,8330,8330,8330,24
20230630,092600,2093761490,8330,8330,8350,8330,2190
20230630,092500,2075498540,8330,8330,8340,8290,7562
20230630,092400,2012670290,8330,8320,8350,8300,8013
20230630,092300,1945936180,8320,8290,8320,8280,6112
20230630,092200,1895250010,8310,8330,8330,8290,3374
20230630,092100,1867257980,8300,8340,8340,8300,5866
20230630,092000,1818528890,8330,8320,8350,8320,1686
20230630,091900,1804468400,8310,8350,8350,8310,4831
20230630,091800,1764251510,8360,8360,8370,8350,3692
20230630,091700,1733375480,8360,8350,8370,8330,7533
20230630,091600,1670461520,8330,8360,8360,8320,6871
20230630,091500,1613157110,8350,8300,8360,8300,5607
20230630,091400,1566566090,8310,8320,8320,8300,427
20230630,091300,1563020690,8320,8320,8330,8290,4633
20230630,091200,1524501960,8320,8280,8330,8270,5889
20230630,091100,1475625690,8270,8310,8330,8260,23154
20230630,091000,1283602500,8320,8390,8390,8300,46738
20230630,090900,893914450,8370,8370,8390,8360,8219
20230630,090800,825058710,8370,8370,8390,8360,8314
20230630,090700,755468260,8390,8370,8390,8370,9873
20230630,090600,672684840,8370,8350,8380,8340,7186
20230630,090500,612600650,8350,8360,8370,8350,4109
20230630,090400,578267050,8360,8400,8410,8340,12216
20230630,090300,475948240,8400,8390,8410,8380,8536
20230630,090200,404325470,8390,8360,8420,8350,10220
20230630,090100,318512350,8350,8380,8390,8330,11134
20230630,090000,225518790,8380,8320,8390,8320,23888