KissMeData/014620/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185400,5673692900,14990,14990,14990,14990,13424
20230630,185300,5673692900,14990,14990,14990,14990,0
20230630,185200,5673692900,14990,14990,14990,14990,0
20230630,185100,5673692900,14990,14990,14990,14990,0
20230630,185000,5673692900,14990,14990,14990,14990,0
20230630,184900,5673692900,14990,14990,14990,14990,0
20230630,184800,5673692900,14990,14990,14990,14990,0
20230630,184700,5673692900,14990,14990,14990,14990,0
20230630,184600,5673692900,14990,14990,14990,14990,0
20230630,184500,5673692900,14990,14990,14990,14990,0
20230630,184400,5673692900,14990,14990,14990,14990,0
20230630,184300,5673692900,14990,14990,14990,14990,0
20230630,184200,5673692900,14990,14990,14990,14990,0
20230630,184100,5673692900,14990,14990,14990,14990,0
20230630,184000,5673692900,14990,14990,14990,14990,0
20230630,183900,5673692900,14990,14990,14990,14990,0
20230630,183800,5673692900,14990,14990,14990,14990,0
20230630,183700,5673692900,14990,14990,14990,14990,0
20230630,183600,5673692900,14990,14990,14990,14990,0
20230630,183500,5673692900,14990,14990,14990,14990,0
20230630,183400,5673692900,14990,14990,14990,14990,0
20230630,183300,5673692900,14990,14990,14990,14990,0
20230630,183200,5673692900,14990,14990,14990,14990,0
20230630,183100,5673692900,14990,14990,14990,14990,0
20230630,183000,5673692900,14990,14990,14990,14990,0
20230630,182900,5673692900,14990,14990,14990,14990,0
20230630,182800,5673692900,14990,14990,14990,14990,0
20230630,182700,5673692900,14990,14990,14990,14990,0
20230630,182600,5673692900,14990,14990,14990,14990,0
20230630,182500,5673692900,14990,14990,14990,14990,0
20230630,182400,5673692900,14990,14990,14990,14990,13424
20230630,182300,5673692900,14990,14990,14990,14990,0
20230630,182200,5673692900,14990,14990,14990,14990,0
20230630,182100,5673692900,14990,14990,14990,14990,0
20230630,182000,5673692900,14990,14990,14990,14990,0
20230630,181900,5673692900,14990,14990,14990,14990,0
20230630,181800,5673692900,14990,14990,14990,14990,0
20230630,181700,5673692900,14990,14990,14990,14990,0
20230630,181600,5673692900,14990,14990,14990,14990,0
20230630,181500,5673692900,14990,14990,14990,14990,0
20230630,181400,5673692900,14990,14990,14990,14990,0
20230630,181300,5673692900,14990,14990,14990,14990,0
20230630,181200,5673692900,14990,14990,14990,14990,0
20230630,181100,5673692900,14990,14990,14990,14990,0
20230630,181000,5673692900,14990,14990,14990,14990,0
20230630,180900,5673692900,14990,14990,14990,14990,0
20230630,180800,5673692900,14990,14990,14990,14990,0
20230630,180700,5673692900,14990,14990,14990,14990,0
20230630,180600,5673692900,14990,14990,14990,14990,0
20230630,180500,5673692900,14990,14990,14990,14990,0
20230630,180400,5673692900,14990,14990,14990,14990,0
20230630,180300,5673692900,14990,14990,14990,14990,0
20230630,180200,5673692900,14990,14990,14990,14990,0
20230630,180100,5673692900,14990,14990,14990,14990,0
20230630,180000,5673692900,14990,14990,14990,14990,0
20230630,175900,5673692900,14990,14990,14990,14990,0
20230630,175800,5673692900,14990,14990,14990,14990,0
20230630,175700,5673692900,14990,14990,14990,14990,0
20230630,175600,5673692900,14990,14990,14990,14990,0
20230630,175500,5673692900,14990,14990,14990,14990,0
20230630,175400,5673692900,14990,14990,14990,14990,13424
20230630,175300,5673692900,14990,14990,14990,14990,0
20230630,175200,5673692900,14990,14990,14990,14990,0
20230630,175100,5673692900,14990,14990,14990,14990,0
20230630,175000,5673692900,14990,14990,14990,14990,0
20230630,174900,5673692900,14990,14990,14990,14990,0
20230630,174800,5673692900,14990,14990,14990,14990,0
20230630,174700,5673692900,14990,14990,14990,14990,0
20230630,174600,5673692900,14990,14990,14990,14990,0
20230630,174500,5673692900,14990,14990,14990,14990,0
20230630,174400,5673692900,14990,14990,14990,14990,0
20230630,174300,5673692900,14990,14990,14990,14990,0
20230630,174200,5673692900,14990,14990,14990,14990,0
20230630,174100,5673692900,14990,14990,14990,14990,0
20230630,174000,5673692900,14990,14990,14990,14990,0
20230630,173900,5673692900,14990,14990,14990,14990,0
20230630,173800,5673692900,14990,14990,14990,14990,0
20230630,173700,5673692900,14990,14990,14990,14990,0
20230630,173600,5673692900,14990,14990,14990,14990,0
20230630,173500,5673692900,14990,14990,14990,14990,0
20230630,173400,5673692900,14990,14990,14990,14990,0
20230630,173300,5673692900,14990,14990,14990,14990,0
20230630,173200,5673692900,14990,14990,14990,14990,0
20230630,173100,5673692900,14990,14990,14990,14990,0
20230630,173000,5673692900,14990,14990,14990,14990,0
20230630,172900,5673692900,14990,14990,14990,14990,0
20230630,172800,5673692900,14990,14990,14990,14990,0
20230630,172700,5673692900,14990,14990,14990,14990,0
20230630,172600,5673692900,14990,14990,14990,14990,0
20230630,172500,5673692900,14990,14990,14990,14990,0
20230630,172400,5673692900,14990,14990,14990,14990,13424
20230630,172300,5673692900,14990,14990,14990,14990,0
20230630,172200,5673692900,14990,14990,14990,14990,0
20230630,172100,5673692900,14990,14990,14990,14990,0
20230630,172000,5673692900,14990,14990,14990,14990,0
20230630,171900,5673692900,14990,14990,14990,14990,0
20230630,171800,5673692900,14990,14990,14990,14990,0
20230630,171700,5673692900,14990,14990,14990,14990,0
20230630,171600,5673692900,14990,14990,14990,14990,0
20230630,171500,5673692900,14990,14990,14990,14990,0
20230630,171400,5673692900,14990,14990,14990,14990,0
20230630,171300,5673692900,14990,14990,14990,14990,0
20230630,171200,5673692900,14990,14990,14990,14990,0
20230630,171100,5673692900,14990,14990,14990,14990,0
20230630,171000,5673692900,14990,14990,14990,14990,0
20230630,170900,5673692900,14990,14990,14990,14990,0
20230630,170800,5673692900,14990,14990,14990,14990,0
20230630,170700,5673692900,14990,14990,14990,14990,0
20230630,170600,5673692900,14990,14990,14990,14990,0
20230630,170500,5673692900,14990,14990,14990,14990,0
20230630,170400,5673692900,14990,14990,14990,14990,0
20230630,170300,5673692900,14990,14990,14990,14990,0
20230630,170200,5673692900,14990,14990,14990,14990,0
20230630,170100,5673692900,14990,14990,14990,14990,0
20230630,170000,5673692900,14990,14990,14990,14990,0
20230630,165900,5673692900,14990,14990,14990,14990,0
20230630,165800,5673692900,14990,14990,14990,14990,0
20230630,165700,5673692900,14990,14990,14990,14990,0
20230630,165600,5673692900,14990,14990,14990,14990,0
20230630,165500,5673692900,14990,14990,14990,14990,0
20230630,165400,5673692900,14990,14990,14990,14990,13424
20230630,165300,5673692900,14990,14990,14990,14990,0
20230630,165200,5673692900,14990,14990,14990,14990,0
20230630,165100,5673692900,14990,14990,14990,14990,0
20230630,165000,5673692900,14990,14990,14990,14990,0
20230630,164900,5673692900,14990,14990,14990,14990,0
20230630,164800,5673692900,14990,14990,14990,14990,0
20230630,164700,5673692900,14990,14990,14990,14990,0
20230630,164600,5673692900,14990,14990,14990,14990,0
20230630,164500,5673692900,14990,14990,14990,14990,0
20230630,164400,5673692900,14990,14990,14990,14990,0
20230630,164300,5673692900,14990,14990,14990,14990,0
20230630,164200,5673692900,14990,14990,14990,14990,0
20230630,164100,5673692900,14990,14990,14990,14990,0
20230630,164000,5673692900,14990,14990,14990,14990,0
20230630,163900,5673692900,14990,14990,14990,14990,0
20230630,163800,5673692900,14990,14990,14990,14990,0
20230630,163700,5673692900,14990,14990,14990,14990,0
20230630,163600,5673692900,14990,14990,14990,14990,0
20230630,163500,5673692900,14990,14990,14990,14990,0
20230630,163400,5673692900,14990,14990,14990,14990,0
20230630,163300,5673692900,14990,14990,14990,14990,0
20230630,163200,5673692900,14990,14990,14990,14990,0
20230630,163100,5673692900,14990,14990,14990,14990,0
20230630,163000,5673692900,14990,14990,14990,14990,0
20230630,162900,5673692900,14990,14990,14990,14990,0
20230630,162800,5673692900,14990,14990,14990,14990,0
20230630,162700,5673692900,14990,14990,14990,14990,0
20230630,162600,5673692900,14990,14990,14990,14990,0
20230630,162500,5673692900,14990,14990,14990,14990,0
20230630,162400,5673692900,14990,14990,14990,14990,13424
20230630,162300,5673692900,14990,14990,14990,14990,0
20230630,162200,5673692900,14990,14990,14990,14990,0
20230630,162100,5673692900,14990,14990,14990,14990,0
20230630,162000,5673692900,14990,14990,14990,14990,0
20230630,161900,5673692900,14990,14990,14990,14990,0
20230630,161800,5673692900,14990,14990,14990,14990,0
20230630,161700,5673692900,14990,14990,14990,14990,0
20230630,161600,5673692900,14990,14990,14990,14990,0
20230630,161500,5673692900,14990,14990,14990,14990,0
20230630,161400,5673692900,14990,14990,14990,14990,0
20230630,161300,5673692900,14990,14990,14990,14990,0
20230630,161200,5673692900,14990,14990,14990,14990,0
20230630,161100,5673692900,14990,14990,14990,14990,0
20230630,161000,5673692900,14990,14990,14990,14990,0
20230630,160900,5673692900,14990,14990,14990,14990,0
20230630,160800,5673692900,14990,14990,14990,14990,0
20230630,160700,5673692900,14990,14990,14990,14990,0
20230630,160600,5673692900,14990,14990,14990,14990,0
20230630,160500,5673692900,14990,14990,14990,14990,0
20230630,160400,5673692900,14990,14990,14990,14990,0
20230630,160300,5673692900,14990,14990,14990,14990,0
20230630,160200,5673692900,14990,14990,14990,14990,0
20230630,160100,5673692900,14990,14990,14990,14990,0
20230630,160000,5673692900,14990,14990,14990,14990,0
20230630,155900,5673692900,14990,14990,14990,14990,0
20230630,155800,5673692900,14990,14990,14990,14990,0
20230630,155700,5673692900,14990,14990,14990,14990,0
20230630,155600,5673692900,14990,14990,14990,14990,0
20230630,155500,5673692900,14990,14990,14990,14990,0
20230630,155400,5673692900,14990,14990,14990,14990,13424
20230630,155300,5673692900,14990,14990,14990,14990,0
20230630,155200,5673692900,14990,14990,14990,14990,0
20230630,155100,5673692900,14990,14990,14990,14990,0
20230630,155000,5673692900,14990,14990,14990,14990,0
20230630,154900,5673692900,14990,14990,14990,14990,0
20230630,154800,5673692900,14990,14990,14990,14990,0
20230630,154700,5673692900,14990,14990,14990,14990,0
20230630,154600,5673692900,14990,14990,14990,14990,0
20230630,154500,5673692900,14990,14990,14990,14990,0
20230630,154400,5673692900,14990,14990,14990,14990,0
20230630,154300,5673692900,14990,14990,14990,14990,0
20230630,154200,5673692900,14990,14990,14990,14990,0
20230630,154100,5673692900,14990,14990,14990,14990,0
20230630,154000,5673692900,14990,14990,14990,14990,0
20230630,153900,5673692900,14990,14990,14990,14990,0
20230630,153800,5673692900,14990,14990,14990,14990,0
20230630,153700,5673692900,14990,14990,14990,14990,0
20230630,153600,5673692900,14990,14990,14990,14990,0
20230630,153500,5673692900,14990,14990,14990,14990,0
20230630,153400,5673692900,14990,14990,14990,14990,0
20230630,153300,5673692900,14990,14990,14990,14990,0
20230630,153200,5673692900,14990,14990,14990,14990,0
20230630,153100,5673692900,14990,14990,14990,14990,0
20230630,153000,5673692900,14990,14990,14990,14990,13424
20230630,152900,5472467140,15000,15000,15000,15000,0
20230630,152800,5472467140,15000,15000,15000,15000,0
20230630,152700,5472467140,15000,15000,15000,15000,0
20230630,152600,5472467140,15000,15000,15000,15000,0
20230630,152500,5472467140,15000,15000,15000,15000,0
20230630,152400,5472467140,15000,15000,15000,15000,0
20230630,152300,5472467140,15000,15000,15000,15000,0
20230630,152200,5472467140,15000,15000,15000,15000,0
20230630,152100,5472467140,15000,15000,15000,15000,0
20230630,152000,5472467140,15000,15000,15000,15000,0
20230630,151900,5472467140,15000,15000,15000,14990,3984
20230630,151800,5412734910,15000,14990,15000,14980,964
20230630,151700,5398283780,14980,14990,14990,14980,1099
20230630,151600,5381811940,14990,14980,14990,14980,1514
20230630,151500,5359118660,14980,14980,14990,14970,456
20230630,151400,5352285870,14980,14980,14980,14970,574
20230630,151300,5343687650,14980,14980,14980,14970,292
20230630,151200,5339313510,14980,14980,14980,14970,784
20230630,151100,5327569240,14980,14980,14980,14970,294
20230630,151000,5323165490,14980,14980,14990,14980,387
20230630,150900,5317367870,14980,14990,14990,14970,652
20230630,150800,5307599920,14990,14980,14990,14980,333
20230630,150700,5302608330,14990,14990,14990,14980,1051
20230630,150600,5286858860,14990,14980,14990,14980,691
20230630,150500,5276505160,14980,14990,14990,14980,1533
20230630,150400,5253533920,14990,14990,14990,14990,369
20230630,150300,5248002610,14990,14990,14990,14990,581
20230630,150200,5239293420,14990,14990,14990,14980,1016
20230630,150100,5224065320,14990,14990,14990,14980,301
20230630,150000,5219553730,14990,14970,14990,14960,427
20230630,145900,5213156850,14980,14980,14980,14970,292
20230630,145800,5208782700,14970,14990,14990,14970,1743
20230630,145700,5182672400,14990,14980,14990,14980,1012
20230630,145600,5167511640,14980,14980,14990,14980,562
20230630,145500,5159091890,14980,15000,15000,14980,543
20230630,145400,5150954370,15000,15000,15000,14990,230
20230630,145300,5147504400,15000,15000,15000,14990,334
20230630,145200,5142495040,15000,14990,15000,14990,905
20230630,145100,5128923460,14990,15000,15000,14990,453
20230630,145000,5122130720,14990,14990,15000,14990,1030
20230630,144900,5106691000,14990,15000,15000,14990,253
20230630,144800,5102896010,14990,15000,15000,14990,844
20230630,144700,5090236280,15000,15000,15000,15000,433
20230630,144600,5083741280,15000,15000,15000,14990,531
20230630,144500,5075776290,15000,14990,15000,14990,674
20230630,144400,5065668990,15000,14990,15000,14990,3123
20230630,144300,5018828680,15000,15000,15000,15000,2523
20230630,144200,4980983680,15000,14990,15000,14990,149
20230630,144100,4978749690,15000,14990,15000,14990,490
20230630,144000,4971400830,14990,15000,15000,14980,347
20230630,143900,4966199260,15000,15010,15010,14990,1580
20230630,143800,4942498760,15010,15000,15010,14990,1610
20230630,143700,4918347560,15000,14990,15000,14980,59
20230630,143600,4917462910,14990,14990,15000,14980,292
20230630,143500,4913083920,15000,15010,15010,14980,246
20230630,143400,4909396360,15010,15010,15010,15000,807
20230630,143300,4897288760,15000,14980,15000,14980,1963
20230630,143200,4867860210,14980,14990,14990,14970,435
20230630,143100,4861346290,14960,14960,14970,14960,831
20230630,143000,4848910810,14950,14950,14960,14950,213
20230630,142900,4845724650,14960,14960,14960,14960,391
20230630,142800,4839875290,14960,14950,14960,14940,309
20230630,142700,4835257220,14960,14970,14970,14940,859
20230630,142600,4822415100,14970,14990,14990,14970,426
20230630,142500,4816031850,14980,14980,14990,14980,371
20230630,142400,4810473010,14980,14980,14990,14960,204
20230630,142300,4807418570,14990,14970,14990,14960,532
20230630,142200,4799449250,14980,14960,14980,14960,164
20230630,142100,4796993640,14960,14980,14980,14950,235
20230630,142000,4793475850,14980,14980,14990,14970,113
20230630,141900,4791782690,14990,14980,15000,14970,268
20230630,141800,4787765670,14970,15000,15000,14970,537
20230630,141700,4779711060,15000,14980,15000,14960,82
20230630,141600,4778482150,14980,14970,14980,14940,1342
20230630,141500,4758399360,14970,14980,14990,14960,803
20230630,141400,4746370910,14980,15000,15000,14980,349
20230630,141300,4741139060,15000,14950,15000,14950,321
20230630,141200,4736335530,14950,14940,14950,14940,537
20230630,141100,4728310640,14940,14940,14950,14940,1520
20230630,141000,4705595500,14950,14950,14950,14940,109
20230630,140900,4703966140,14950,14950,14950,14940,464
20230630,140800,4697030610,14950,14950,14950,14940,373
20230630,140700,4691454270,14950,14940,14950,14940,335
20230630,140600,4686448780,14940,14930,14940,14920,646
20230630,140500,4676805140,14930,14960,14970,14930,2481
20230630,140400,4639730550,14960,14980,14980,14960,842
20230630,140300,4627131300,14980,14970,14980,14970,648
20230630,140200,4617427420,14980,15000,15000,14980,547
20230630,140100,4609231340,15000,15030,15030,14990,766
20230630,140000,4597740630,15020,15020,15020,15020,646
20230630,135900,4588037710,15020,15010,15020,15000,1033
20230630,135800,4572525460,15010,15010,15010,15000,765
20230630,135700,4561042820,15000,15000,15010,14990,193
20230630,135600,4558148240,15000,14990,15000,14980,739
20230630,135500,4547066440,14980,15000,15000,14980,2663
20230630,135400,4507139480,15010,15020,15030,15010,589
20230630,135300,4498295250,15020,15030,15030,15020,749
20230630,135200,4487037810,15030,15020,15030,15010,138
20230630,135100,4484964560,15020,15010,15020,15010,1047
20230630,135000,4469240160,15010,15010,15010,15000,1028
20230630,134900,4453811370,15000,15020,15020,15000,1440
20230630,134800,4432195210,15020,15020,15020,15010,1857
20230630,134700,4404312270,15030,15040,15050,15020,3269
20230630,134600,4355163300,15050,15070,15070,15050,1568
20230630,134500,4331556370,15070,15070,15080,15060,521
20230630,134400,4323706270,15070,15060,15070,15060,474
20230630,134300,4316566160,15060,15060,15070,15060,592
20230630,134200,4307648780,15060,15090,15090,15060,3002
20230630,134100,4262399480,15080,15070,15090,15070,2079
20230630,134000,4231048240,15070,15070,15080,15070,520
20230630,133900,4223209700,15070,15070,15080,15070,160
20230630,133800,4220798000,15070,15060,15080,15060,2636
20230630,133700,4181072400,15060,15060,15070,15060,198
20230630,133600,4178089790,15070,15070,15080,15070,1030
20230630,133500,4162567680,15080,15090,15090,15080,2889
20230630,133400,4118990730,15090,15090,15100,15090,459
20230630,133300,4112063290,15100,15100,15100,15090,1551
20230630,133200,4088643270,15100,15100,15110,15090,1936
20230630,133100,4059408500,15110,15100,15110,15100,1160
20230630,133000,4041887220,15110,15100,15110,15100,1093
20230630,132900,4025373200,15100,15100,15100,15090,4470
20230630,132800,3957877470,15100,15100,15100,15090,9680
20230630,132700,3811719220,15100,15090,15100,15080,3164
20230630,132600,3763972570,15090,15070,15090,15070,3242
20230630,132500,3715071780,15070,15040,15070,15040,7398
20230630,132400,3603742530,15040,15040,15040,15030,224
20230630,132300,3600375330,15030,15020,15030,15010,2022
20230630,132200,3569985750,15020,15030,15030,15020,991
20230630,132100,3555093330,15020,15030,15030,15020,631
20230630,132000,3545613000,15030,15030,15030,15020,1135
20230630,131900,3528554310,15030,15030,15030,15020,213
20230630,131800,3525353210,15030,15020,15030,15020,585
20230630,131700,3516564480,15020,15020,15020,15010,2365
20230630,131600,3481043710,15020,15040,15040,15010,1783
20230630,131500,3454260640,15030,15040,15040,15030,1176
20230630,131400,3436573630,15040,15040,15040,15030,337
20230630,131300,3431506960,15040,15040,15040,15030,410
20230630,131200,3425341040,15040,15040,15050,15030,460
20230630,131100,3418421610,15040,15020,15040,15010,3493
20230630,131000,3365911690,15020,15010,15030,15010,1327
20230630,130900,3345974940,15020,15010,15020,15010,309
20230630,130800,3341335690,15020,15010,15020,15010,658
20230630,130700,3331457210,15010,14990,15020,14990,3268
20230630,130600,3282400950,14990,15010,15010,14990,892
20230630,130500,3269019950,15030,15000,15030,15000,9949
20230630,130400,3119726170,15000,14990,15000,14990,4455
20230630,130300,3052908760,14990,14990,15000,14980,3444
20230630,130200,3001287350,14990,14970,14990,14970,3532
20230630,130100,2948376590,14970,14960,14970,14950,1454
20230630,130000,2926617150,14950,14940,14960,14940,1075
20230630,125900,2910542040,14940,14960,14960,14940,692
20230630,125800,2900197590,14960,14970,14970,14960,964
20230630,125700,2885771710,14970,14970,14970,14960,1276
20230630,125600,2866672420,14970,14960,14970,14960,1478
20230630,125500,2844558640,14960,14920,14960,14920,6962
20230630,125400,2740496100,14910,14890,14910,14880,9830
20230630,125300,2594023680,14890,14890,14900,14890,650
20230630,125200,2584342320,14900,14890,14900,14890,243
20230630,125100,2580723620,14890,14900,14900,14880,523
20230630,125000,2572932730,14880,14880,14900,14880,3514
20230630,124900,2520615260,14880,14880,14880,14880,2
20230630,124800,2520585500,14880,14880,14890,14870,1703
20230630,124700,2495250790,14890,14890,14900,14880,1268
20230630,124600,2476369590,14890,14890,14890,14890,140
20230630,124500,2474284990,14890,14870,14890,14870,110
20230630,124400,2472648210,14890,14880,14900,14880,1404
20230630,124300,2451743030,14890,14880,14890,14880,919
20230630,124200,2438064830,14890,14870,14890,14870,3089
20230630,124100,2392096890,14870,14860,14880,14860,1728
20230630,124000,2366401360,14860,14860,14870,14830,2067
20230630,123900,2335698300,14840,14850,14850,14840,5
20230630,123800,2335624070,14860,14840,14860,14830,682
20230630,123700,2325499400,14840,14850,14860,14840,540
20230630,123600,2317479770,14850,14860,14860,14850,310
20230630,123500,2312874960,14860,14860,14860,14860,44
20230630,123400,2312221120,14870,14870,14870,14860,867
20230630,123300,2299334730,14870,14870,14870,14860,2599
20230630,123200,2260692600,14860,14850,14870,14850,5742
20230630,123100,2175407380,14840,14840,14850,14840,240
20230630,123000,2171844260,14840,14840,14850,14840,504
20230630,122900,2164362000,14840,14850,14850,14840,157
20230630,122800,2162032110,14840,14840,14840,14840,26
20230630,122700,2161646270,14840,14830,14840,14830,467
20230630,122600,2154716000,14830,14830,14840,14830,85
20230630,122500,2153454950,14840,14840,14850,14840,476
20230630,122400,2146391060,14840,14850,14850,14840,1175
20230630,122300,2128942650,14850,14820,14850,14820,813
20230630,122200,2116878000,14800,14800,14830,14790,5283
20230630,122100,2038645420,14800,14800,14800,14780,311
20230630,122000,2034045690,14790,14780,14790,14770,345
20230630,121900,2028943860,14780,14780,14780,14780,30
20230630,121800,2028500460,14780,14760,14780,14760,277
20230630,121700,2024408500,14780,14780,14780,14760,227
20230630,121600,2021054380,14750,14770,14770,14750,1101
20230630,121500,2004809080,14770,14770,14770,14770,100
20230630,121400,2003332080,14760,14760,14760,14760,50
20230630,121300,2002594080,14770,14760,14770,14760,312
20230630,121200,1997985850,14760,14760,14770,14750,1915
20230630,121100,1969730460,14760,14760,14760,14760,145
20230630,121000,1967590260,14760,14760,14760,14760,50
20230630,120900,1966852260,14760,14780,14780,14760,1158
20230630,120800,1949751820,14780,14790,14790,14780,306
20230630,120700,1945228880,14790,14790,14790,14790,6
20230630,120600,1945140140,14790,14790,14790,14790,57
20230630,120500,1944297110,14790,14790,14800,14780,142
20230630,120400,1942197880,14790,14800,14810,14790,416
20230630,120300,1936040350,14790,14790,14790,14790,205
20230630,120200,1933008400,14790,14790,14800,14780,504
20230630,120100,1925550870,14790,14790,14790,14780,121
20230630,120000,1923761770,14780,14780,14780,14780,1
20230630,115900,1923746990,14780,14780,14780,14780,403
20230630,115800,1917790650,14780,14780,14790,14780,664
20230630,115700,1907971220,14780,14780,14780,14780,192
20230630,115600,1905133460,14790,14790,14790,14780,601
20230630,115500,1896244840,14790,14790,14790,14790,13
20230630,115400,1896052570,14790,14800,14800,14790,364
20230630,115300,1890665410,14810,14810,14810,14810,0
20230630,115200,1890665410,14810,14800,14810,14800,53
20230630,115100,1889880800,14810,14810,14810,14810,27
20230630,115000,1889480930,14810,14800,14810,14800,53
20230630,114900,1888696300,14800,14810,14810,14800,98
20230630,114800,1887245120,14820,14820,14820,14820,1
20230630,114700,1887230300,14810,14810,14810,14810,423
20230630,114600,1880965670,14810,14820,14820,14810,71
20230630,114500,1879913960,14820,14820,14820,14820,140
20230630,114400,1877839160,14820,14830,14830,14820,143
20230630,114300,1875719890,14820,14810,14820,14810,617
20230630,114200,1866576110,14810,14810,14810,14810,0
20230630,114100,1866576110,14810,14820,14820,14810,130
20230630,114000,1864650010,14820,14800,14820,14800,382
20230630,113900,1858992590,14810,14800,14810,14800,130
20230630,113800,1857067690,14800,14800,14800,14800,170
20230630,113700,1854551690,14800,14800,14800,14800,19
20230630,113600,1854270490,14800,14800,14800,14800,138
20230630,113500,1852228090,14800,14780,14800,14780,512
20230630,113400,1844660110,14800,14790,14800,14790,22
20230630,113300,1844334710,14790,14800,14800,14790,7
20230630,113200,1844231170,14800,14790,14800,14790,95
20230630,113100,1842826110,14790,14790,14790,14790,104
20230630,113000,1841287950,14790,14790,14790,14780,87
20230630,112900,1840001390,14790,14800,14800,14790,487
20230630,112800,1832797370,14810,14810,14810,14810,80
20230630,112700,1831612570,14800,14810,14810,14800,12
20230630,112600,1831434930,14810,14800,14810,14800,189
20230630,112500,1828635860,14800,14800,14800,14800,49
20230630,112400,1827910660,14800,14800,14800,14800,11
20230630,112300,1827747860,14820,14810,14820,14810,35
20230630,112200,1827229180,14810,14800,14810,14800,445
20230630,112100,1820638840,14800,14800,14800,14800,102
20230630,112000,1819129240,14800,14790,14800,14790,405
20230630,111900,1813135270,14800,14810,14810,14800,820
20230630,111800,1800999150,14810,14800,14810,14800,178
20230630,111700,1798364500,14800,14800,14800,14800,0
20230630,111600,1798364500,14800,14790,14800,14790,405
20230630,111500,1792374520,14790,14800,14800,14790,462
20230630,111400,1785538030,14800,14780,14800,14780,356
20230630,111300,1780273980,14780,14780,14790,14780,159
20230630,111200,1777922440,14780,14780,14780,14780,153
20230630,111100,1775661100,14780,14790,14790,14780,3
20230630,111000,1775616750,14770,14790,14790,14770,1161
20230630,110900,1758461170,14800,14800,14800,14800,136
20230630,110800,1756448370,14800,14800,14800,14800,90
20230630,110700,1755116370,14800,14830,14830,14800,602
20230630,110600,1746203220,14810,14830,14830,14810,170
20230630,110500,1743685500,14830,14840,14840,14810,446
20230630,110400,1737072820,14840,14840,14850,14840,1222
20230630,110300,1718926310,14840,14840,14840,14830,1108
20230630,110200,1702490220,14830,14810,14830,14810,435
20230630,110100,1696042730,14810,14790,14810,14790,419
20230630,110000,1689844510,14790,14780,14790,14780,205
20230630,105900,1686814490,14780,14780,14780,14780,146
20230630,105800,1684656610,14780,14780,14780,14780,91
20230630,105700,1683311630,14780,14810,14810,14780,334
20230630,105600,1678370220,14820,14800,14820,14800,293
20230630,105500,1674031560,14800,14810,14810,14780,266
20230630,105400,1670098330,14820,14810,14820,14800,317
20230630,105300,1665403750,14810,14810,14810,14810,6
20230630,105200,1665314890,14810,14820,14820,14800,475
20230630,105100,1658276930,14820,14840,14840,14820,128
20230630,105000,1656378840,14840,14870,14870,14840,366
20230630,104900,1650941570,14860,14850,14860,14850,1240
20230630,104800,1632515280,14860,14850,14860,14850,184
20230630,104700,1629782680,14860,14850,14860,14800,4016
20230630,104600,1570253830,14840,14810,14840,14810,1604
20230630,104500,1546480870,14810,14830,14830,14810,5064
20230630,104400,1471429700,14830,14840,14850,14830,861
20230630,104300,1458646310,14850,14830,14860,14830,1492
20230630,104200,1436501930,14820,14800,14820,14800,1793
20230630,104100,1409952860,14780,14780,14800,14780,1486
20230630,104000,1387981230,14770,14770,14770,14770,254
20230630,103900,1384229650,14760,14760,14760,14760,1018
20230630,103800,1369203970,14760,14770,14780,14760,141
20230630,103700,1367120980,14760,14770,14780,14760,382
20230630,103600,1361478570,14770,14740,14770,14740,3184
20230630,103500,1314516370,14740,14770,14770,14740,939
20230630,103400,1300674940,14770,14720,14770,14720,2203
20230630,103300,1268188820,14730,14730,14730,14730,9
20230630,103200,1268056250,14720,14730,14730,14720,853
20230630,103100,1255492870,14720,14700,14720,14700,566
20230630,103000,1247162650,14720,14700,14720,14700,1232
20230630,102900,1229050830,14700,14700,14700,14700,620
20230630,102800,1219936830,14710,14710,14710,14710,101
20230630,102700,1218451120,14710,14710,14720,14700,532
20230630,102600,1210625850,14700,14670,14700,14670,3782
20230630,102500,1155098340,14670,14670,14670,14660,565
20230630,102400,1146810390,14660,14670,14670,14660,380
20230630,102300,1141239390,14660,14660,14660,14660,248
20230630,102200,1137603710,14660,14660,14660,14660,10
20230630,102100,1137457110,14670,14680,14680,14670,11
20230630,102000,1137295640,14680,14650,14680,14650,1345
20230630,101900,1117564540,14670,14680,14680,14660,204
20230630,101800,1114571290,14680,14680,14680,14680,158
20230630,101700,1112251850,14670,14640,14670,14640,617
20230630,101600,1103217770,14640,14640,14670,14640,29
20230630,101500,1102793180,14640,14640,14640,14640,4
20230630,101400,1102734620,14630,14640,14640,14630,389
20230630,101300,1097043470,14640,14640,14640,14640,1167
20230630,101200,1079958590,14640,14640,14640,14640,21
20230630,101100,1079651150,14670,14660,14670,14660,386
20230630,101000,1073989540,14630,14620,14650,14620,372
20230630,100900,1068546250,14620,14600,14620,14580,489
20230630,100800,1061400930,14650,14650,14650,14580,2876
20230630,100700,1019360020,14650,14650,14660,14650,131
20230630,100600,1017440770,14650,14660,14660,14650,97
20230630,100500,1016019150,14660,14660,14660,14660,745
20230630,100400,1005097450,14670,14680,14680,14670,319
20230630,100300,1000416800,14680,14710,14710,14680,1654
20230630,100200,976121790,14720,14710,14720,14710,333
20230630,100100,971223180,14710,14710,14720,14710,1080
20230630,100000,955326710,14720,14700,14720,14690,1750
20230630,095900,929583700,14700,14680,14700,14680,175
20230630,095800,927013080,14670,14690,14700,14670,396
20230630,095700,921199210,14690,14730,14730,14680,725
20230630,095600,910548110,14720,14680,14730,14680,1096
20230630,095500,894431490,14680,14740,14740,14680,2142
20230630,095400,862903390,14730,14660,14730,14660,1854
20230630,095300,835662650,14650,14640,14650,14640,152
20230630,095200,833437340,14630,14660,14660,14630,219
20230630,095100,830233040,14660,14610,14670,14610,3918
20230630,095000,772891850,14610,14560,14610,14560,1450
20230630,094900,751725600,14560,14580,14590,14560,469
20230630,094800,744890730,14580,14580,14590,14580,519
20230630,094700,737321520,14580,14590,14590,14580,171
20230630,094600,734826960,14590,14600,14600,14590,173
20230630,094500,732301890,14580,14610,14610,14580,72
20230630,094400,731251890,14610,14600,14610,14590,374
20230630,094300,725790130,14600,14610,14610,14600,108
20230630,094200,724212500,14610,14590,14620,14590,1576
20230630,094100,701194910,14590,14590,14590,14580,219
20230630,094000,698000440,14590,14600,14600,14590,651
20230630,093900,688496690,14600,14580,14610,14580,592
20230630,093800,679854590,14600,14610,14620,14600,721
20230630,093700,669323240,14600,14590,14600,14580,2346
20230630,093600,635078470,14580,14560,14580,14520,896
20230630,093500,622031370,14510,14530,14550,14510,333
20230630,093400,617189020,14510,14520,14540,14510,266
20230630,093300,613328540,14540,14490,14540,14480,749
20230630,093200,602463240,14490,14470,14490,14470,736
20230630,093100,591808140,14460,14420,14460,14420,325
20230630,093000,587116520,14430,14420,14430,14410,2388
20230630,092900,552680220,14410,14430,14430,14410,1045
20230630,092800,537611360,14420,14430,14430,14420,690
20230630,092700,527659870,14420,14450,14450,14420,999
20230630,092600,513250540,14460,14450,14460,14420,1777
20230630,092500,487604380,14450,14460,14490,14450,397
20230630,092400,481865970,14450,14450,14500,14430,1028
20230630,092300,467020470,14450,14440,14500,14440,1264
20230630,092200,448753710,14440,14450,14500,14440,1790
20230630,092100,422877680,14450,14520,14520,14450,1957
20230630,092000,394533910,14520,14550,14580,14510,542
20230630,091900,386645770,14550,14480,14580,14460,1915
20230630,091800,358828330,14480,14450,14480,14450,707
20230630,091700,348611080,14450,14440,14500,14430,2391
20230630,091600,314048030,14440,14530,14550,14430,6571
20230630,091500,218915200,14600,14500,14600,14500,2071
20230630,091400,188806050,14500,14520,14520,14500,1756
20230630,091300,163329290,14520,14510,14520,14510,229
20230630,091200,160004460,14510,14540,14540,14510,1333
20230630,091100,140650030,14540,14560,14560,14530,1199
20230630,091000,123200440,14570,14560,14570,14560,494
20230630,090900,116004810,14560,14570,14580,14560,449
20230630,090800,109463650,14580,14570,14590,14570,179
20230630,090700,106853820,14570,14590,14590,14560,1565
20230630,090600,84027570,14590,14600,14600,14590,163
20230630,090500,81649030,14590,14590,14630,14590,123
20230630,090400,79854070,14590,14620,14620,14590,2386
20230630,090300,45031380,14610,14600,14650,14590,1101
20230630,090200,28953620,14590,14590,14590,14590,278
20230630,090100,24897600,14590,14590,14590,14580,662
20230630,090000,15239270,14590,14630,14630,14580,1042