KissMeData/093640/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194400,4325612980,8600,8600,8600,8600,3831
20230630,194300,4325612980,8600,8600,8600,8600,0
20230630,194200,4325612980,8600,8600,8600,8600,0
20230630,194100,4325612980,8600,8600,8600,8600,0
20230630,194000,4325612980,8600,8600,8600,8600,0
20230630,193900,4325612980,8600,8600,8600,8600,0
20230630,193800,4325612980,8600,8600,8600,8600,0
20230630,193700,4325612980,8600,8600,8600,8600,0
20230630,193600,4325612980,8600,8600,8600,8600,0
20230630,193500,4325612980,8600,8600,8600,8600,0
20230630,193400,4325612980,8600,8600,8600,8600,0
20230630,193300,4325612980,8600,8600,8600,8600,0
20230630,193200,4325612980,8600,8600,8600,8600,0
20230630,193100,4325612980,8600,8600,8600,8600,0
20230630,193000,4325612980,8600,8600,8600,8600,0
20230630,192900,4325612980,8600,8600,8600,8600,0
20230630,192800,4325612980,8600,8600,8600,8600,0
20230630,192700,4325612980,8600,8600,8600,8600,0
20230630,192600,4325612980,8600,8600,8600,8600,0
20230630,192500,4325612980,8600,8600,8600,8600,0
20230630,192400,4325612980,8600,8600,8600,8600,0
20230630,192300,4325612980,8600,8600,8600,8600,0
20230630,192200,4325612980,8600,8600,8600,8600,0
20230630,192100,4325612980,8600,8600,8600,8600,0
20230630,192000,4325612980,8600,8600,8600,8600,0
20230630,191900,4325612980,8600,8600,8600,8600,0
20230630,191800,4325612980,8600,8600,8600,8600,0
20230630,191700,4325612980,8600,8600,8600,8600,0
20230630,191600,4325612980,8600,8600,8600,8600,0
20230630,191500,4325612980,8600,8600,8600,8600,0
20230630,191400,4325612980,8600,8600,8600,8600,3831
20230630,191300,4325612980,8600,8600,8600,8600,0
20230630,191200,4325612980,8600,8600,8600,8600,0
20230630,191100,4325612980,8600,8600,8600,8600,0
20230630,191000,4325612980,8600,8600,8600,8600,0
20230630,190900,4325612980,8600,8600,8600,8600,0
20230630,190800,4325612980,8600,8600,8600,8600,0
20230630,190700,4325612980,8600,8600,8600,8600,0
20230630,190600,4325612980,8600,8600,8600,8600,0
20230630,190500,4325612980,8600,8600,8600,8600,0
20230630,190400,4325612980,8600,8600,8600,8600,0
20230630,190300,4325612980,8600,8600,8600,8600,0
20230630,190200,4325612980,8600,8600,8600,8600,0
20230630,190100,4325612980,8600,8600,8600,8600,0
20230630,190000,4325612980,8600,8600,8600,8600,0
20230630,185900,4325612980,8600,8600,8600,8600,0
20230630,185800,4325612980,8600,8600,8600,8600,0
20230630,185700,4325612980,8600,8600,8600,8600,0
20230630,185600,4325612980,8600,8600,8600,8600,0
20230630,185500,4325612980,8600,8600,8600,8600,0
20230630,185400,4325612980,8600,8600,8600,8600,0
20230630,185300,4325612980,8600,8600,8600,8600,0
20230630,185200,4325612980,8600,8600,8600,8600,0
20230630,185100,4325612980,8600,8600,8600,8600,0
20230630,185000,4325612980,8600,8600,8600,8600,0
20230630,184900,4325612980,8600,8600,8600,8600,0
20230630,184800,4325612980,8600,8600,8600,8600,0
20230630,184700,4325612980,8600,8600,8600,8600,0
20230630,184600,4325612980,8600,8600,8600,8600,0
20230630,184500,4325612980,8600,8600,8600,8600,0
20230630,184400,4325612980,8600,8600,8600,8600,3831
20230630,184300,4325612980,8600,8600,8600,8600,0
20230630,184200,4325612980,8600,8600,8600,8600,0
20230630,184100,4325612980,8600,8600,8600,8600,0
20230630,184000,4325612980,8600,8600,8600,8600,0
20230630,183900,4325612980,8600,8600,8600,8600,0
20230630,183800,4325612980,8600,8600,8600,8600,0
20230630,183700,4325612980,8600,8600,8600,8600,0
20230630,183600,4325612980,8600,8600,8600,8600,0
20230630,183500,4325612980,8600,8600,8600,8600,0
20230630,183400,4325612980,8600,8600,8600,8600,0
20230630,183300,4325612980,8600,8600,8600,8600,0
20230630,183200,4325612980,8600,8600,8600,8600,0
20230630,183100,4325612980,8600,8600,8600,8600,0
20230630,183000,4325612980,8600,8600,8600,8600,0
20230630,182900,4325612980,8600,8600,8600,8600,0
20230630,182800,4325612980,8600,8600,8600,8600,0
20230630,182700,4325612980,8600,8600,8600,8600,0
20230630,182600,4325612980,8600,8600,8600,8600,0
20230630,182500,4325612980,8600,8600,8600,8600,0
20230630,182400,4325612980,8600,8600,8600,8600,0
20230630,182300,4325612980,8600,8600,8600,8600,0
20230630,182200,4325612980,8600,8600,8600,8600,0
20230630,182100,4325612980,8600,8600,8600,8600,0
20230630,182000,4325612980,8600,8600,8600,8600,0
20230630,181900,4325612980,8600,8600,8600,8600,0
20230630,181800,4325612980,8600,8600,8600,8600,0
20230630,181700,4325612980,8600,8600,8600,8600,0
20230630,181600,4325612980,8600,8600,8600,8600,0
20230630,181500,4325612980,8600,8600,8600,8600,0
20230630,181400,4325612980,8600,8600,8600,8600,3831
20230630,181300,4325612980,8600,8600,8600,8600,0
20230630,181200,4325612980,8600,8600,8600,8600,0
20230630,181100,4325612980,8600,8600,8600,8600,0
20230630,181000,4325612980,8600,8600,8600,8600,0
20230630,180900,4325612980,8600,8600,8600,8600,0
20230630,180800,4325612980,8600,8600,8600,8600,0
20230630,180700,4325612980,8600,8600,8600,8600,0
20230630,180600,4325612980,8600,8600,8600,8600,0
20230630,180500,4325612980,8600,8600,8600,8600,0
20230630,180400,4325612980,8600,8600,8600,8600,0
20230630,180300,4325612980,8600,8600,8600,8600,0
20230630,180200,4325612980,8600,8600,8600,8600,0
20230630,180100,4325612980,8600,8600,8600,8600,0
20230630,180000,4325612980,8600,8600,8600,8600,0
20230630,175900,4325612980,8600,8600,8600,8600,0
20230630,175800,4325612980,8600,8600,8600,8600,0
20230630,175700,4325612980,8600,8600,8600,8600,0
20230630,175600,4325612980,8600,8600,8600,8600,0
20230630,175500,4325612980,8600,8600,8600,8600,0
20230630,175400,4325612980,8600,8600,8600,8600,0
20230630,175300,4325612980,8600,8600,8600,8600,0
20230630,175200,4325612980,8600,8600,8600,8600,0
20230630,175100,4325612980,8600,8600,8600,8600,0
20230630,175000,4325612980,8600,8600,8600,8600,0
20230630,174900,4325612980,8600,8600,8600,8600,0
20230630,174800,4325612980,8600,8600,8600,8600,0
20230630,174700,4325612980,8600,8600,8600,8600,0
20230630,174600,4325612980,8600,8600,8600,8600,0
20230630,174500,4325612980,8600,8600,8600,8600,0
20230630,174400,4325612980,8600,8600,8600,8600,3831
20230630,174300,4325612980,8600,8600,8600,8600,0
20230630,174200,4325612980,8600,8600,8600,8600,0
20230630,174100,4325612980,8600,8600,8600,8600,0
20230630,174000,4325612980,8600,8600,8600,8600,0
20230630,173900,4325612980,8600,8600,8600,8600,0
20230630,173800,4325612980,8600,8600,8600,8600,0
20230630,173700,4325612980,8600,8600,8600,8600,0
20230630,173600,4325612980,8600,8600,8600,8600,0
20230630,173500,4325612980,8600,8600,8600,8600,0
20230630,173400,4325612980,8600,8600,8600,8600,0
20230630,173300,4325612980,8600,8600,8600,8600,0
20230630,173200,4325612980,8600,8600,8600,8600,0
20230630,173100,4325612980,8600,8600,8600,8600,0
20230630,173000,4325612980,8600,8600,8600,8600,0
20230630,172900,4325612980,8600,8600,8600,8600,0
20230630,172800,4325612980,8600,8600,8600,8600,0
20230630,172700,4325612980,8600,8600,8600,8600,0
20230630,172600,4325612980,8600,8600,8600,8600,0
20230630,172500,4325612980,8600,8600,8600,8600,0
20230630,172400,4325612980,8600,8600,8600,8600,0
20230630,172300,4325612980,8600,8600,8600,8600,0
20230630,172200,4325612980,8600,8600,8600,8600,0
20230630,172100,4325612980,8600,8600,8600,8600,0
20230630,172000,4325612980,8600,8600,8600,8600,0
20230630,171900,4325612980,8600,8600,8600,8600,0
20230630,171800,4325612980,8600,8600,8600,8600,0
20230630,171700,4325612980,8600,8600,8600,8600,0
20230630,171600,4325612980,8600,8600,8600,8600,0
20230630,171500,4325612980,8600,8600,8600,8600,0
20230630,171400,4325612980,8600,8600,8600,8600,3831
20230630,171300,4325612980,8600,8600,8600,8600,0
20230630,171200,4325612980,8600,8600,8600,8600,0
20230630,171100,4325612980,8600,8600,8600,8600,0
20230630,171000,4325612980,8600,8600,8600,8600,0
20230630,170900,4325612980,8600,8600,8600,8600,0
20230630,170800,4325612980,8600,8600,8600,8600,0
20230630,170700,4325612980,8600,8600,8600,8600,0
20230630,170600,4325612980,8600,8600,8600,8600,0
20230630,170500,4325612980,8600,8600,8600,8600,0
20230630,170400,4325612980,8600,8600,8600,8600,0
20230630,170300,4325612980,8600,8600,8600,8600,0
20230630,170200,4325612980,8600,8600,8600,8600,0
20230630,170100,4325612980,8600,8600,8600,8600,0
20230630,170000,4325612980,8600,8600,8600,8600,0
20230630,165900,4325612980,8600,8600,8600,8600,0
20230630,165800,4325612980,8600,8600,8600,8600,0
20230630,165700,4325612980,8600,8600,8600,8600,0
20230630,165600,4325612980,8600,8600,8600,8600,0
20230630,165500,4325612980,8600,8600,8600,8600,0
20230630,165400,4325612980,8600,8600,8600,8600,0
20230630,165300,4325612980,8600,8600,8600,8600,0
20230630,165200,4325612980,8600,8600,8600,8600,0
20230630,165100,4325612980,8600,8600,8600,8600,0
20230630,165000,4325612980,8600,8600,8600,8600,0
20230630,164900,4325612980,8600,8600,8600,8600,0
20230630,164800,4325612980,8600,8600,8600,8600,0
20230630,164700,4325612980,8600,8600,8600,8600,0
20230630,164600,4325612980,8600,8600,8600,8600,0
20230630,164500,4325612980,8600,8600,8600,8600,0
20230630,164400,4325612980,8600,8600,8600,8600,3831
20230630,164300,4325612980,8600,8600,8600,8600,0
20230630,164200,4325612980,8600,8600,8600,8600,0
20230630,164100,4325612980,8600,8600,8600,8600,0
20230630,164000,4325612980,8600,8600,8600,8600,0
20230630,163900,4325612980,8600,8600,8600,8600,0
20230630,163800,4325612980,8600,8600,8600,8600,0
20230630,163700,4325612980,8600,8600,8600,8600,0
20230630,163600,4325612980,8600,8600,8600,8600,0
20230630,163500,4325612980,8600,8600,8600,8600,0
20230630,163400,4325612980,8600,8600,8600,8600,0
20230630,163300,4325612980,8600,8600,8600,8600,0
20230630,163200,4325612980,8600,8600,8600,8600,0
20230630,163100,4325612980,8600,8600,8600,8600,0
20230630,163000,4325612980,8600,8600,8600,8600,0
20230630,162900,4325612980,8600,8600,8600,8600,0
20230630,162800,4325612980,8600,8600,8600,8600,0
20230630,162700,4325612980,8600,8600,8600,8600,0
20230630,162600,4325612980,8600,8600,8600,8600,0
20230630,162500,4325612980,8600,8600,8600,8600,0
20230630,162400,4325612980,8600,8600,8600,8600,0
20230630,162300,4325612980,8600,8600,8600,8600,0
20230630,162200,4325612980,8600,8600,8600,8600,0
20230630,162100,4325612980,8600,8600,8600,8600,0
20230630,162000,4325612980,8600,8600,8600,8600,0
20230630,161900,4325612980,8600,8600,8600,8600,0
20230630,161800,4325612980,8600,8600,8600,8600,0
20230630,161700,4325612980,8600,8600,8600,8600,0
20230630,161600,4325612980,8600,8600,8600,8600,0
20230630,161500,4325612980,8600,8600,8600,8600,0
20230630,161400,4325612980,8600,8600,8600,8600,3831
20230630,161300,4325612980,8600,8600,8600,8600,0
20230630,161200,4325612980,8600,8600,8600,8600,0
20230630,161100,4325612980,8600,8600,8600,8600,0
20230630,161000,4325612980,8600,8600,8600,8600,0
20230630,160900,4325612980,8600,8600,8600,8600,0
20230630,160800,4325612980,8600,8600,8600,8600,0
20230630,160700,4325612980,8600,8600,8600,8600,0
20230630,160600,4325612980,8600,8600,8600,8600,0
20230630,160500,4325612980,8600,8600,8600,8600,0
20230630,160400,4325612980,8600,8600,8600,8600,0
20230630,160300,4325612980,8600,8600,8600,8600,0
20230630,160200,4325612980,8600,8600,8600,8600,0
20230630,160100,4325612980,8600,8600,8600,8600,0
20230630,160000,4325612980,8600,8600,8600,8600,0
20230630,155900,4325612980,8600,8600,8600,8600,0
20230630,155800,4325612980,8600,8600,8600,8600,0
20230630,155700,4325612980,8600,8600,8600,8600,0
20230630,155600,4325612980,8600,8600,8600,8600,0
20230630,155500,4325612980,8600,8600,8600,8600,0
20230630,155400,4325612980,8600,8600,8600,8600,0
20230630,155300,4325612980,8600,8600,8600,8600,0
20230630,155200,4325612980,8600,8600,8600,8600,0
20230630,155100,4325612980,8600,8600,8600,8600,0
20230630,155000,4325612980,8600,8600,8600,8600,0
20230630,154900,4325612980,8600,8600,8600,8600,0
20230630,154800,4325612980,8600,8600,8600,8600,0
20230630,154700,4325612980,8600,8600,8600,8600,0
20230630,154600,4325612980,8600,8600,8600,8600,0
20230630,154500,4325612980,8600,8600,8600,8600,0
20230630,154400,4325612980,8600,8600,8600,8600,3831
20230630,154300,4325612980,8600,8600,8600,8600,0
20230630,154200,4325612980,8600,8600,8600,8600,0
20230630,154100,4325612980,8600,8600,8600,8600,0
20230630,154000,4325612980,8600,8600,8600,8600,0
20230630,153900,4325612980,8600,8600,8600,8600,0
20230630,153800,4325612980,8600,8600,8600,8600,0
20230630,153700,4325612980,8600,8600,8600,8600,0
20230630,153600,4325612980,8600,8600,8600,8600,0
20230630,153500,4325612980,8600,8600,8600,8600,0
20230630,153400,4325612980,8600,8600,8600,8600,0
20230630,153300,4325612980,8600,8600,8600,8600,0
20230630,153200,4325612980,8600,8600,8600,8600,0
20230630,153100,4325612980,8600,8600,8600,8600,0
20230630,153000,4325612980,8600,8600,8600,8600,3831
20230630,152900,4292666380,8590,8590,8590,8590,0
20230630,152800,4292666380,8590,8590,8590,8590,0
20230630,152700,4292666380,8590,8590,8590,8590,0
20230630,152600,4292666380,8590,8590,8590,8590,0
20230630,152500,4292666380,8590,8590,8590,8590,0
20230630,152400,4292666380,8590,8590,8590,8590,0
20230630,152300,4292666380,8590,8590,8590,8590,0
20230630,152200,4292666380,8590,8590,8590,8590,0
20230630,152100,4292666380,8590,8590,8590,8590,0
20230630,152000,4292666380,8590,8590,8590,8590,0
20230630,151900,4292666380,8590,8580,8590,8580,1714
20230630,151800,4277943620,8590,8590,8590,8590,973
20230630,151700,4269585550,8580,8570,8580,8570,329
20230630,151600,4266763130,8580,8580,8580,8570,101
20230630,151500,4265896830,8580,8580,8580,8580,322
20230630,151400,4263134070,8570,8550,8570,8550,366
20230630,151300,4260001770,8550,8560,8560,8550,409
20230630,151200,4256503230,8560,8560,8560,8560,432
20230630,151100,4252805310,8560,8560,8560,8560,469
20230630,151000,4248790670,8560,8560,8560,8550,364
20230630,150900,4245675330,8560,8590,8590,8560,4841
20230630,150800,4204201390,8590,8590,8590,8580,136
20230630,150700,4203033160,8590,8590,8590,8590,108
20230630,150600,4202105440,8590,8590,8600,8580,598
20230630,150500,4196973150,8590,8590,8590,8590,81
20230630,150400,4196277360,8580,8580,8580,8580,100
20230630,150300,4195419360,8570,8610,8610,8570,135
20230630,150200,4194261180,8620,8590,8620,8590,2
20230630,150100,4194243970,8570,8610,8610,8570,3004
20230630,150000,4168497110,8610,8610,8610,8610,46
20230630,145900,4168101050,8600,8600,8600,8600,184
20230630,145800,4166518650,8600,8620,8620,8600,185
20230630,145700,4164926280,8620,8600,8620,8570,2220
20230630,145600,4145897200,8600,8630,8630,8600,1640
20230630,145500,4131782320,8630,8630,8630,8630,66
20230630,145400,4131212740,8630,8630,8630,8630,186
20230630,145300,4129607560,8630,8620,8630,8620,267
20230630,145200,4127305780,8610,8600,8610,8600,1500
20230630,145100,4114403480,8600,8590,8600,8590,1266
20230630,145000,4103516130,8600,8600,8600,8600,26
20230630,144900,4103292530,8570,8580,8580,8570,1451
20230630,144800,4090847300,8600,8600,8600,8600,1633
20230630,144700,4076803500,8600,8600,8600,8600,41
20230630,144600,4076450900,8550,8550,8550,8550,0
20230630,144500,4076450900,8550,8550,8550,8550,500
20230630,144400,4072175900,8550,8560,8560,8550,2515
20230630,144300,4050658460,8570,8600,8600,8570,715
20230630,144200,4044529300,8600,8610,8620,8600,245
20230630,144100,4042419870,8620,8620,8620,8620,250
20230630,144000,4040264870,8630,8630,8630,8620,575
20230630,143900,4035304040,8630,8630,8640,8630,137
20230630,143800,4034120930,8640,8630,8640,8630,309
20230630,143700,4031451360,8630,8660,8670,8630,163
20230630,143600,4030043510,8660,8610,8670,8600,1721
20230630,143500,4015171990,8610,8590,8610,8590,2691
20230630,143400,3992029290,8590,8590,8590,8580,1594
20230630,143300,3978342610,8580,8580,8580,8580,10
20230630,143200,3978256810,8580,8570,8580,8570,80
20230630,143100,3977570430,8580,8570,8580,8570,818
20230630,143000,3970555170,8570,8560,8570,8550,1157
20230630,142900,3960662320,8560,8570,8570,8560,670
20230630,142800,3954920780,8570,8570,8570,8570,56
20230630,142700,3954440860,8560,8560,8560,8560,205
20230630,142600,3952686060,8570,8570,8570,8570,26
20230630,142500,3952463240,8570,8560,8570,8560,455
20230630,142400,3948567940,8560,8560,8560,8560,32
20230630,142300,3948294020,8560,8560,8560,8560,589
20230630,142200,3943252180,8560,8560,8560,8560,145
20230630,142100,3942010980,8560,8560,8560,8560,35
20230630,142000,3941711380,8550,8590,8590,8550,1217
20230630,141900,3931275690,8560,8560,8580,8560,1387
20230630,141800,3919380510,8560,8560,8580,8560,1361
20230630,141700,3907724900,8570,8560,8570,8560,971
20230630,141600,3899413020,8560,8560,8570,8560,2712
20230630,141500,3876178290,8560,8550,8560,8550,2000
20230630,141400,3859058580,8520,8550,8570,8520,223
20230630,141300,3857149910,8570,8510,8570,8510,2173
20230630,141200,3838575780,8500,8510,8510,8480,252
20230630,141100,3836436020,8510,8490,8510,8490,1502
20230630,141000,3823667670,8490,8480,8490,8480,1423
20230630,140900,3811593550,8470,8470,8470,8470,441
20230630,140800,3807858280,8460,8460,8460,8460,260
20230630,140700,3805658680,8460,8450,8460,8450,1130
20230630,140600,3796108270,8440,8440,8440,8440,500
20230630,140500,3791888270,8440,8450,8450,8440,199
20230630,140400,3790208510,8450,8450,8460,8450,387
20230630,140300,3786938220,8450,8450,8450,8450,662
20230630,140200,3781344320,8450,8450,8450,8440,2401
20230630,140100,3761067370,8450,8430,8450,8430,2111
20230630,140000,3743266170,8430,8430,8430,8420,421
20230630,135900,3739719280,8430,8420,8430,8420,805
20230630,135800,3732941130,8420,8400,8420,8400,504
20230630,135700,3728704210,8400,8400,8400,8400,56
20230630,135600,3728233810,8400,8390,8400,8390,480
20230630,135500,3724206510,8390,8390,8390,8380,385
20230630,135400,3720976370,8390,8390,8390,8390,124
20230630,135300,3719936010,8370,8370,8390,8370,421
20230630,135200,3716412220,8370,8370,8370,8370,199
20230630,135100,3714746590,8370,8370,8370,8360,539
20230630,135000,3710240160,8370,8330,8370,8330,521
20230630,134900,3705891350,8330,8320,8340,8320,590
20230630,134800,3700980860,8300,8360,8380,8300,30337
20230630,134700,3448646340,8340,8360,8360,8340,2103
20230630,134600,3431083200,8350,8380,8380,8340,5927
20230630,134500,3381521340,8390,8390,8400,8390,496
20230630,134400,3377358120,8390,8400,8400,8390,357
20230630,134300,3374361620,8400,8390,8400,8370,332
20230630,134200,3371578810,8400,8400,8400,8400,0
20230630,134100,3371578810,8400,8380,8400,8370,331
20230630,134000,3368799790,8370,8380,8400,8370,255
20230630,133900,3366662810,8390,8420,8420,8350,20583
20230630,133800,3194637420,8400,8400,8400,8400,103
20230630,133700,3193772220,8400,8420,8420,8400,441
20230630,133600,3190067200,8420,8420,8420,8400,841
20230630,133500,3183000230,8420,8420,8430,8420,130
20230630,133400,3181905360,8420,8420,8420,8420,211
20230630,133300,3180128740,8420,8400,8420,8400,127
20230630,133200,3179060340,8400,8400,8420,8400,695
20230630,133100,3173222090,8420,8400,8420,8400,418
20230630,133000,3169709670,8400,8380,8400,8370,1837
20230630,132900,3154314170,8380,8390,8400,8380,759
20230630,132800,3147952090,8390,8400,8420,8390,1478
20230630,132700,3135545890,8400,8420,8420,8400,890
20230630,132600,3128065070,8420,8380,8420,8360,3145
20230630,132500,3101749100,8370,8460,8460,8370,15688
20230630,132400,2970179270,8460,8430,8460,8430,80
20230630,132300,2969503370,8460,8420,8460,8400,6050
20230630,132200,2918639540,8480,8440,8480,8420,1358
20230630,132100,2907193770,8420,8490,8490,8420,2347
20230630,132000,2887349560,8440,8490,8490,8440,2067
20230630,131900,2869880110,8490,8490,8490,8490,569
20230630,131800,2865049300,8460,8460,8460,8460,0
20230630,131700,2865049300,8460,8480,8490,8460,1817
20230630,131600,2849666060,8470,8470,8480,8470,960
20230630,131500,2841534840,8480,8480,8490,8480,61
20230630,131400,2841017490,8490,8480,8490,8480,218
20230630,131300,2839168450,8480,8460,8480,8460,145
20230630,131200,2837938870,8460,8480,8480,8460,450
20230630,131100,2834129480,8480,8480,8480,8480,118
20230630,131000,2833128840,8480,8490,8490,8480,205
20230630,130900,2831390230,8490,8480,8490,8480,297
20230630,130800,2828870110,8480,8480,8480,8470,170
20230630,130700,2827428610,8480,8480,8480,8480,51
20230630,130600,2826996130,8480,8470,8480,8470,244
20230630,130500,2824927360,8480,8470,8480,8470,816
20230630,130400,2818014190,8480,8480,8480,8470,112
20230630,130300,2817064800,8480,8460,8480,8460,651
20230630,130200,2811549460,8460,8440,8460,8440,312
20230630,130100,2808915980,8440,8440,8440,8440,328
20230630,130000,2806147660,8440,8430,8440,8430,1217
20230630,125900,2795885390,8430,8430,8430,8430,60
20230630,125800,2795379590,8430,8430,8430,8430,30
20230630,125700,2795126690,8430,8430,8430,8400,1973
20230630,125600,2778542270,8430,8430,8430,8430,134
20230630,125500,2777412650,8430,8430,8430,8430,127
20230630,125400,2776342040,8430,8420,8430,8420,172
20230630,125300,2774893750,8420,8430,8430,8410,193
20230630,125200,2773268780,8430,8430,8430,8400,3614
20230630,125100,2742897780,8420,8440,8440,8420,741
20230630,125000,2736657130,8440,8440,8440,8400,10068
20230630,124900,2652050750,8430,8430,8430,8430,1525
20230630,124800,2639195000,8430,8430,8430,8420,71
20230630,124700,2638596970,8430,8430,8430,8430,295
20230630,124600,2636110120,8430,8430,8430,8430,33
20230630,124500,2635831930,8430,8430,8430,8410,243
20230630,124400,2633786570,8430,8430,8430,8430,204
20230630,124300,2632066850,8430,8430,8430,8430,17
20230630,124200,2631923540,8400,8400,8400,8400,0
20230630,124100,2631923540,8400,8400,8400,8400,1370
20230630,124000,2620415540,8400,8420,8420,8400,2520
20230630,123900,2599232680,8430,8430,8430,8430,92
20230630,123800,2598457120,8420,8420,8430,8420,217
20230630,123700,2596629820,8420,8420,8420,8420,1
20230630,123600,2596621400,8430,8410,8430,8400,3040
20230630,123500,2571080830,8410,8430,8430,8410,2037
20230630,123400,2553948920,8430,8430,8430,8400,638
20230630,123300,2548585800,8420,8430,8430,8420,17
20230630,123200,2548442580,8400,8430,8430,8400,1856
20230630,123100,2532849180,8430,8420,8430,8400,1821
20230630,123000,2517547440,8430,8440,8440,8400,878
20230630,122900,2510164660,8400,8410,8410,8400,5000
20230630,122800,2468153280,8400,8420,8420,8400,2686
20230630,122700,2445579260,8400,8400,8400,8400,0
20230630,122600,2445579260,8400,8440,8440,8400,2370
20230630,122500,2425663000,8440,8440,8440,8440,152
20230630,122400,2424380120,8410,8440,8440,8400,2123
20230630,122300,2406536220,8440,8420,8440,8420,29
20230630,122200,2406291800,8440,8400,8440,8400,268
20230630,122100,2404033880,8400,8420,8420,8400,322
20230630,122000,2401328000,8400,8440,8440,8400,5204
20230630,121900,2357590040,8440,8440,8440,8410,1387
20230630,121800,2345903780,8440,8440,8440,8420,1736
20230630,121700,2331279800,8440,8440,8440,8440,161
20230630,121600,2329920960,8450,8420,8450,8420,41
20230630,121500,2329575230,8420,8440,8440,8420,2074
20230630,121400,2312104790,8440,8450,8450,8440,364
20230630,121300,2309029170,8460,8460,8460,8460,1
20230630,121200,2309020710,8420,8450,8460,8420,186
20230630,121100,2307450830,8440,8440,8440,8440,300
20230630,121000,2304918830,8440,8450,8460,8440,6
20230630,120900,2304868140,8460,8470,8470,8400,8675
20230630,120800,2231820290,8470,8450,8470,8450,540
20230630,120700,2227256110,8450,8460,8460,8450,839
20230630,120600,2220166490,8460,8460,8460,8460,172
20230630,120500,2218711370,8470,8470,8470,8470,504
20230630,120400,2214442490,8470,8460,8470,8460,231
20230630,120300,2212487910,8450,8470,8470,8450,578
20230630,120200,2207603250,8450,8450,8450,8450,231
20230630,120100,2205651300,8470,8470,8470,8450,444
20230630,120000,2201897040,8470,8460,8470,8450,622
20230630,115900,2196631970,8460,8450,8460,8440,416
20230630,115800,2193120380,8440,8440,8440,8440,21
20230630,115700,2192943140,8440,8450,8450,8440,473
20230630,115600,2188950520,8440,8440,8440,8440,210
20230630,115500,2187178120,8440,8480,8480,8440,428
20230630,115400,2183560340,8480,8400,8480,8400,1259
20230630,115300,2172984020,8400,8400,8400,8390,7833
20230630,115200,2107190040,8400,8400,8400,8390,2460
20230630,115100,2086527170,8400,8400,8400,8390,566
20230630,115000,2081772840,8400,8400,8400,8380,586
20230630,114900,2076852180,8400,8500,8500,8370,42922
20230630,114800,1715604930,8500,8450,8500,8450,121
20230630,114700,1714582380,8450,8450,8450,8450,1300
20230630,114600,1703597380,8440,8510,8520,8440,9731
20230630,114500,1621244810,8510,8500,8510,8500,44
20230630,114400,1620870430,8510,8520,8520,8500,74
20230630,114300,1620240980,8510,8510,8510,8500,110
20230630,114200,1619305350,8510,8510,8510,8500,1234
20230630,114100,1608816010,8510,8500,8510,8500,41
20230630,114000,1608467310,8500,8500,8500,8500,38
20230630,113900,1608144310,8500,8510,8510,8500,473
20230630,113800,1604123300,8500,8510,8510,8500,1000
20230630,113700,1595621750,8510,8510,8510,8510,434
20230630,113600,1591928410,8510,8510,8510,8500,211
20230630,113500,1590133800,8510,8500,8510,8500,251
20230630,113400,1587998770,8500,8500,8500,8490,296
20230630,113300,1585484770,8500,8500,8500,8490,400
20230630,113200,1582086770,8480,8500,8500,8480,1691
20230630,113100,1567730540,8500,8490,8500,8490,52
20230630,113000,1567288850,8500,8490,8500,8490,700
20230630,112900,1561339170,8500,8490,8500,8490,147
20230630,112800,1560090830,8490,8490,8490,8490,126
20230630,112700,1559021090,8490,8470,8490,8470,110
20230630,112600,1558088980,8450,8500,8500,8450,7047
20230630,112500,1498492480,8500,8500,8500,8490,157
20230630,112400,1497159500,8490,8490,8490,8490,302
20230630,112300,1494595520,8490,8490,8490,8480,88
20230630,112200,1493848760,8490,8490,8490,8480,58
20230630,112100,1493356720,8480,8480,8500,8480,1097
20230630,112000,1484053950,8480,8480,8500,8480,199
20230630,111900,1482366030,8480,8480,8490,8450,1532
20230630,111800,1469397130,8480,8500,8510,8480,198
20230630,111700,1467714460,8450,8500,8510,8450,4034
20230630,111600,1433605550,8480,8510,8510,8480,407
20230630,111500,1430148570,8510,8510,8510,8510,522
20230630,111400,1425706350,8510,8500,8510,8460,1446
20230630,111300,1413455950,8500,8500,8500,8500,440
20230630,111200,1409715950,8490,8500,8500,8490,277
20230630,111100,1407362720,8500,8500,8500,8450,5108
20230630,111000,1364172060,8500,8500,8500,8460,6396
20230630,110900,1309982720,8500,8510,8510,8480,856
20230630,110800,1302716600,8510,8510,8510,8480,1609
20230630,110700,1289046690,8510,8500,8540,8480,4818
20230630,110600,1248144880,8500,8540,8540,8500,5484
20230630,110500,1201475410,8540,8570,8570,8540,967
20230630,110400,1193217180,8500,8520,8520,8500,10699
20230630,110300,1102253110,8520,8550,8570,8510,8144
20230630,110200,1032852980,8550,8560,8560,8550,4164
20230630,110100,997240570,8560,8570,8570,8560,115
20230630,110000,996256020,8560,8560,8560,8560,145
20230630,105900,995014820,8560,8580,8580,8560,2287
20230630,105800,975428220,8570,8570,8570,8570,237
20230630,105700,973397130,8570,8570,8570,8570,324
20230630,105600,970620450,8580,8580,8580,8580,0
20230630,105500,970620450,8580,8590,8590,8580,389
20230630,105400,967282320,8580,8590,8590,8580,71
20230630,105300,966673130,8580,8580,8580,8580,289
20230630,105200,964193510,8570,8570,8570,8570,50
20230630,105100,963765010,8570,8590,8590,8570,688
20230630,105000,957868610,8590,8590,8590,8590,1
20230630,104900,957860020,8590,8580,8590,8570,1630
20230630,104800,943885850,8590,8590,8590,8580,39
20230630,104700,943550850,8590,8600,8600,8580,1027
20230630,104600,934733880,8600,8600,8600,8600,22
20230630,104500,934544680,8600,8610,8610,8600,609
20230630,104400,929306390,8610,8610,8610,8610,14
20230630,104300,929185850,8600,8600,8600,8600,898
20230630,104200,921463050,8600,8590,8600,8590,352
20230630,104100,918437250,8590,8580,8590,8580,160
20230630,104000,917063480,8590,8590,8590,8590,102
20230630,103900,916187300,8590,8580,8590,8580,484
20230630,103800,912034570,8580,8600,8600,8580,6214
20230630,103700,858707020,8600,8620,8620,8600,2068
20230630,103600,840915920,8620,8640,8640,8620,528
20230630,103500,836361350,8640,8650,8650,8640,199
20230630,103400,834640400,8650,8660,8660,8650,71
20230630,103300,834026040,8660,8650,8660,8650,107
20230630,103200,833100420,8650,8650,8650,8650,22
20230630,103100,832910120,8650,8640,8650,8640,192
20230630,103000,831250820,8640,8650,8650,8640,26
20230630,102900,831026070,8650,8640,8650,8640,612
20230630,102800,825736890,8640,8640,8640,8630,106
20230630,102700,824821100,8640,8630,8640,8620,179
20230630,102600,823276720,8630,8640,8640,8630,784
20230630,102500,816510340,8630,8650,8650,8630,68
20230630,102400,815922240,8650,8650,8650,8650,30
20230630,102300,815662740,8650,8650,8650,8630,259
20230630,102200,813425180,8640,8640,8640,8640,26
20230630,102100,813200540,8640,8640,8640,8640,124
20230630,102000,812129180,8640,8640,8640,8640,1
20230630,101900,812120540,8630,8630,8630,8630,0
20230630,101800,812120540,8630,8660,8660,8630,388
20230630,101700,808765090,8660,8660,8660,8650,328
20230630,101600,805927610,8650,8650,8650,8650,742
20230630,101500,799509310,8650,8650,8650,8650,747
20230630,101400,793047760,8650,8650,8650,8650,56
20230630,101300,792563360,8650,8640,8650,8640,535
20230630,101200,787936610,8640,8640,8640,8640,63
20230630,101100,787392290,8640,8640,8640,8640,242
20230630,101000,785301410,8620,8620,8620,8620,35
20230630,100900,784999710,8620,8640,8640,8620,224
20230630,100800,783066580,8640,8650,8650,8640,405
20230630,100700,779567360,8640,8660,8660,8640,1400
20230630,100600,767467360,8640,8660,8660,8640,1051
20230630,100500,758380070,8660,8680,8680,8660,2416
20230630,100400,737449410,8670,8680,8680,8670,268
20230630,100300,735125740,8680,8690,8690,8680,72
20230630,100200,734500580,8680,8680,8680,8680,83
20230630,100100,733780140,8670,8680,8680,8670,101
20230630,100000,732904460,8680,8690,8690,8680,102
20230630,095900,732018500,8690,8690,8690,8690,151
20230630,095800,730706310,8690,8690,8690,8690,30
20230630,095700,730445610,8670,8670,8670,8670,0
20230630,095600,730445610,8670,8670,8670,8670,0
20230630,095500,730445610,8670,8670,8700,8670,200
20230630,095400,728710510,8670,8690,8690,8670,205
20230630,095300,726932960,8700,8690,8700,8670,750
20230630,095200,720414080,8700,8690,8710,8690,791
20230630,095100,713529390,8690,8680,8700,8680,1975
20230630,095000,696348570,8680,8680,8680,8680,12
20230630,094900,696244410,8680,8690,8690,8660,1784
20230630,094800,680758600,8700,8680,8700,8670,2215
20230630,094700,661519940,8680,8670,8680,8670,1038
20230630,094600,652519220,8660,8670,8670,8660,261
20230630,094500,650256550,8670,8670,8670,8670,1258
20230630,094400,639349690,8640,8640,8640,8630,3318
20230630,094300,610682470,8640,8640,8640,8640,1136
20230630,094200,600867430,8620,8610,8620,8610,6299
20230630,094100,546577040,8610,8610,8610,8610,4
20230630,094000,546542600,8580,8590,8590,8580,550
20230630,093900,541823350,8580,8600,8630,8580,4723
20230630,093800,501169430,8590,8590,8600,8590,1103
20230630,093700,491694030,8600,8600,8600,8600,62
20230630,093600,491160830,8600,8600,8600,8600,18
20230630,093500,491006030,8600,8600,8600,8590,132
20230630,093400,489870850,8600,8590,8600,8580,91
20230630,093300,489088770,8600,8580,8600,8560,663
20230630,093200,483407860,8600,8600,8600,8570,172
20230630,093100,481933550,8580,8580,8580,8580,80
20230630,093000,481247150,8590,8610,8610,8580,303
20230630,092900,478644730,8610,8610,8610,8610,29
20230630,092800,478395040,8610,8600,8610,8600,1786
20230630,092700,463034430,8590,8590,8590,8590,217
20230630,092600,461170400,8560,8560,8600,8560,519
20230630,092500,456707870,8560,8550,8560,8530,884
20230630,092400,449152980,8550,8560,8570,8530,2108
20230630,092300,431129840,8560,8590,8590,8560,1534
20230630,092200,417973220,8590,8590,8590,8590,968
20230630,092100,409658100,8590,8580,8590,8570,1577
20230630,092000,396136200,8580,8590,8590,8580,139
20230630,091900,394943190,8590,8590,8590,8590,198
20230630,091800,393242370,8590,8610,8610,8590,1069
20230630,091700,384050250,8610,8640,8640,8610,325
20230630,091600,381248340,8630,8660,8660,8630,1621
20230630,091500,367226940,8660,8670,8670,8660,126
20230630,091400,366134540,8670,8660,8680,8650,917
20230630,091300,358200790,8650,8690,8690,8650,2000
20230630,091200,340888730,8690,8700,8700,8640,4419
20230630,091100,302591940,8700,8720,8730,8660,2705
20230630,091000,279116960,8720,8650,8730,8650,5133
20230630,090900,234686690,8650,8630,8650,8620,2262
20230630,090800,215148550,8630,8600,8630,8600,288
20230630,090700,212663740,8620,8640,8640,8620,778
20230630,090600,205942600,8640,8580,8650,8550,2293
20230630,090500,186269840,8580,8540,8580,8540,4630
20230630,090400,146617390,8530,8520,8530,8520,868
20230630,090300,139217720,8530,8530,8530,8510,737
20230630,090200,132938110,8520,8550,8560,8520,634
20230630,090100,127526460,8550,8580,8590,8440,6081
20230630,090000,76000700,8570,8440,8610,8440,8982