KissMeData/024900/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190100,9607002180,7350,7350,7350,7350,20586
20230630,190000,9607002180,7350,7350,7350,7350,0
20230630,185900,9607002180,7350,7350,7350,7350,0
20230630,185800,9607002180,7350,7350,7350,7350,0
20230630,185700,9607002180,7350,7350,7350,7350,0
20230630,185600,9607002180,7350,7350,7350,7350,0
20230630,185500,9607002180,7350,7350,7350,7350,0
20230630,185400,9607002180,7350,7350,7350,7350,0
20230630,185300,9607002180,7350,7350,7350,7350,0
20230630,185200,9607002180,7350,7350,7350,7350,0
20230630,185100,9607002180,7350,7350,7350,7350,0
20230630,185000,9607002180,7350,7350,7350,7350,0
20230630,184900,9607002180,7350,7350,7350,7350,0
20230630,184800,9607002180,7350,7350,7350,7350,0
20230630,184700,9607002180,7350,7350,7350,7350,0
20230630,184600,9607002180,7350,7350,7350,7350,0
20230630,184500,9607002180,7350,7350,7350,7350,0
20230630,184400,9607002180,7350,7350,7350,7350,0
20230630,184300,9607002180,7350,7350,7350,7350,0
20230630,184200,9607002180,7350,7350,7350,7350,0
20230630,184100,9607002180,7350,7350,7350,7350,0
20230630,184000,9607002180,7350,7350,7350,7350,0
20230630,183900,9607002180,7350,7350,7350,7350,0
20230630,183800,9607002180,7350,7350,7350,7350,0
20230630,183700,9607002180,7350,7350,7350,7350,0
20230630,183600,9607002180,7350,7350,7350,7350,0
20230630,183500,9607002180,7350,7350,7350,7350,0
20230630,183400,9607002180,7350,7350,7350,7350,0
20230630,183300,9607002180,7350,7350,7350,7350,0
20230630,183200,9607002180,7350,7350,7350,7350,0
20230630,183100,9607002180,7350,7350,7350,7350,20586
20230630,183000,9607002180,7350,7350,7350,7350,0
20230630,182900,9607002180,7350,7350,7350,7350,0
20230630,182800,9607002180,7350,7350,7350,7350,0
20230630,182700,9607002180,7350,7350,7350,7350,0
20230630,182600,9607002180,7350,7350,7350,7350,0
20230630,182500,9607002180,7350,7350,7350,7350,0
20230630,182400,9607002180,7350,7350,7350,7350,0
20230630,182300,9607002180,7350,7350,7350,7350,0
20230630,182200,9607002180,7350,7350,7350,7350,0
20230630,182100,9607002180,7350,7350,7350,7350,0
20230630,182000,9607002180,7350,7350,7350,7350,0
20230630,181900,9607002180,7350,7350,7350,7350,0
20230630,181800,9607002180,7350,7350,7350,7350,0
20230630,181700,9607002180,7350,7350,7350,7350,0
20230630,181600,9607002180,7350,7350,7350,7350,0
20230630,181500,9607002180,7350,7350,7350,7350,0
20230630,181400,9607002180,7350,7350,7350,7350,0
20230630,181300,9607002180,7350,7350,7350,7350,0
20230630,181200,9607002180,7350,7350,7350,7350,0
20230630,181100,9607002180,7350,7350,7350,7350,0
20230630,181000,9607002180,7350,7350,7350,7350,0
20230630,180900,9607002180,7350,7350,7350,7350,0
20230630,180800,9607002180,7350,7350,7350,7350,0
20230630,180700,9607002180,7350,7350,7350,7350,0
20230630,180600,9607002180,7350,7350,7350,7350,0
20230630,180500,9607002180,7350,7350,7350,7350,0
20230630,180400,9607002180,7350,7350,7350,7350,0
20230630,180300,9607002180,7350,7350,7350,7350,0
20230630,180200,9607002180,7350,7350,7350,7350,0
20230630,180100,9607002180,7350,7350,7350,7350,20586
20230630,180000,9607002180,7350,7350,7350,7350,0
20230630,175900,9607002180,7350,7350,7350,7350,0
20230630,175800,9607002180,7350,7350,7350,7350,0
20230630,175700,9607002180,7350,7350,7350,7350,0
20230630,175600,9607002180,7350,7350,7350,7350,0
20230630,175500,9607002180,7350,7350,7350,7350,0
20230630,175400,9607002180,7350,7350,7350,7350,0
20230630,175300,9607002180,7350,7350,7350,7350,0
20230630,175200,9607002180,7350,7350,7350,7350,0
20230630,175100,9607002180,7350,7350,7350,7350,0
20230630,175000,9607002180,7350,7350,7350,7350,0
20230630,174900,9607002180,7350,7350,7350,7350,0
20230630,174800,9607002180,7350,7350,7350,7350,0
20230630,174700,9607002180,7350,7350,7350,7350,0
20230630,174600,9607002180,7350,7350,7350,7350,0
20230630,174500,9607002180,7350,7350,7350,7350,0
20230630,174400,9607002180,7350,7350,7350,7350,0
20230630,174300,9607002180,7350,7350,7350,7350,0
20230630,174200,9607002180,7350,7350,7350,7350,0
20230630,174100,9607002180,7350,7350,7350,7350,0
20230630,174000,9607002180,7350,7350,7350,7350,0
20230630,173900,9607002180,7350,7350,7350,7350,0
20230630,173800,9607002180,7350,7350,7350,7350,0
20230630,173700,9607002180,7350,7350,7350,7350,0
20230630,173600,9607002180,7350,7350,7350,7350,0
20230630,173500,9607002180,7350,7350,7350,7350,0
20230630,173400,9607002180,7350,7350,7350,7350,0
20230630,173300,9607002180,7350,7350,7350,7350,0
20230630,173200,9607002180,7350,7350,7350,7350,0
20230630,173100,9607002180,7350,7350,7350,7350,20586
20230630,173000,9607002180,7350,7350,7350,7350,0
20230630,172900,9607002180,7350,7350,7350,7350,0
20230630,172800,9607002180,7350,7350,7350,7350,0
20230630,172700,9607002180,7350,7350,7350,7350,0
20230630,172600,9607002180,7350,7350,7350,7350,0
20230630,172500,9607002180,7350,7350,7350,7350,0
20230630,172400,9607002180,7350,7350,7350,7350,0
20230630,172300,9607002180,7350,7350,7350,7350,0
20230630,172200,9607002180,7350,7350,7350,7350,0
20230630,172100,9607002180,7350,7350,7350,7350,0
20230630,172000,9607002180,7350,7350,7350,7350,0
20230630,171900,9607002180,7350,7350,7350,7350,0
20230630,171800,9607002180,7350,7350,7350,7350,0
20230630,171700,9607002180,7350,7350,7350,7350,0
20230630,171600,9607002180,7350,7350,7350,7350,0
20230630,171500,9607002180,7350,7350,7350,7350,0
20230630,171400,9607002180,7350,7350,7350,7350,0
20230630,171300,9607002180,7350,7350,7350,7350,0
20230630,171200,9607002180,7350,7350,7350,7350,0
20230630,171100,9607002180,7350,7350,7350,7350,0
20230630,171000,9607002180,7350,7350,7350,7350,0
20230630,170900,9607002180,7350,7350,7350,7350,0
20230630,170800,9607002180,7350,7350,7350,7350,0
20230630,170700,9607002180,7350,7350,7350,7350,0
20230630,170600,9607002180,7350,7350,7350,7350,0
20230630,170500,9607002180,7350,7350,7350,7350,0
20230630,170400,9607002180,7350,7350,7350,7350,0
20230630,170300,9607002180,7350,7350,7350,7350,0
20230630,170200,9607002180,7350,7350,7350,7350,0
20230630,170100,9607002180,7350,7350,7350,7350,20586
20230630,170000,9607002180,7350,7350,7350,7350,0
20230630,165900,9607002180,7350,7350,7350,7350,0
20230630,165800,9607002180,7350,7350,7350,7350,0
20230630,165700,9607002180,7350,7350,7350,7350,0
20230630,165600,9607002180,7350,7350,7350,7350,0
20230630,165500,9607002180,7350,7350,7350,7350,0
20230630,165400,9607002180,7350,7350,7350,7350,0
20230630,165300,9607002180,7350,7350,7350,7350,0
20230630,165200,9607002180,7350,7350,7350,7350,0
20230630,165100,9607002180,7350,7350,7350,7350,0
20230630,165000,9607002180,7350,7350,7350,7350,0
20230630,164900,9607002180,7350,7350,7350,7350,0
20230630,164800,9607002180,7350,7350,7350,7350,0
20230630,164700,9607002180,7350,7350,7350,7350,0
20230630,164600,9607002180,7350,7350,7350,7350,0
20230630,164500,9607002180,7350,7350,7350,7350,0
20230630,164400,9607002180,7350,7350,7350,7350,0
20230630,164300,9607002180,7350,7350,7350,7350,0
20230630,164200,9607002180,7350,7350,7350,7350,0
20230630,164100,9607002180,7350,7350,7350,7350,0
20230630,164000,9607002180,7350,7350,7350,7350,0
20230630,163900,9607002180,7350,7350,7350,7350,0
20230630,163800,9607002180,7350,7350,7350,7350,0
20230630,163700,9607002180,7350,7350,7350,7350,0
20230630,163600,9607002180,7350,7350,7350,7350,0
20230630,163500,9607002180,7350,7350,7350,7350,0
20230630,163400,9607002180,7350,7350,7350,7350,0
20230630,163300,9607002180,7350,7350,7350,7350,0
20230630,163200,9607002180,7350,7350,7350,7350,0
20230630,163100,9607002180,7350,7350,7350,7350,20586
20230630,163000,9607002180,7350,7350,7350,7350,0
20230630,162900,9607002180,7350,7350,7350,7350,0
20230630,162800,9607002180,7350,7350,7350,7350,0
20230630,162700,9607002180,7350,7350,7350,7350,0
20230630,162600,9607002180,7350,7350,7350,7350,0
20230630,162500,9607002180,7350,7350,7350,7350,0
20230630,162400,9607002180,7350,7350,7350,7350,0
20230630,162300,9607002180,7350,7350,7350,7350,0
20230630,162200,9607002180,7350,7350,7350,7350,0
20230630,162100,9607002180,7350,7350,7350,7350,0
20230630,162000,9607002180,7350,7350,7350,7350,0
20230630,161900,9607002180,7350,7350,7350,7350,0
20230630,161800,9607002180,7350,7350,7350,7350,0
20230630,161700,9607002180,7350,7350,7350,7350,0
20230630,161600,9607002180,7350,7350,7350,7350,0
20230630,161500,9607002180,7350,7350,7350,7350,0
20230630,161400,9607002180,7350,7350,7350,7350,0
20230630,161300,9607002180,7350,7350,7350,7350,0
20230630,161200,9607002180,7350,7350,7350,7350,0
20230630,161100,9607002180,7350,7350,7350,7350,0
20230630,161000,9607002180,7350,7350,7350,7350,0
20230630,160900,9607002180,7350,7350,7350,7350,0
20230630,160800,9607002180,7350,7350,7350,7350,0
20230630,160700,9607002180,7350,7350,7350,7350,0
20230630,160600,9607002180,7350,7350,7350,7350,0
20230630,160500,9607002180,7350,7350,7350,7350,0
20230630,160400,9607002180,7350,7350,7350,7350,0
20230630,160300,9607002180,7350,7350,7350,7350,0
20230630,160200,9607002180,7350,7350,7350,7350,0
20230630,160100,9607002180,7350,7350,7350,7350,20586
20230630,160000,9607002180,7350,7350,7350,7350,0
20230630,155900,9607002180,7350,7350,7350,7350,0
20230630,155800,9607002180,7350,7350,7350,7350,0
20230630,155700,9607002180,7350,7350,7350,7350,0
20230630,155600,9607002180,7350,7350,7350,7350,0
20230630,155500,9607002180,7350,7350,7350,7350,0
20230630,155400,9607002180,7350,7350,7350,7350,0
20230630,155300,9607002180,7350,7350,7350,7350,0
20230630,155200,9607002180,7350,7350,7350,7350,0
20230630,155100,9607002180,7350,7350,7350,7350,0
20230630,155000,9607002180,7350,7350,7350,7350,0
20230630,154900,9607002180,7350,7350,7350,7350,0
20230630,154800,9607002180,7350,7350,7350,7350,0
20230630,154700,9607002180,7350,7350,7350,7350,0
20230630,154600,9607002180,7350,7350,7350,7350,0
20230630,154500,9607002180,7350,7350,7350,7350,0
20230630,154400,9607002180,7350,7350,7350,7350,0
20230630,154300,9607002180,7350,7350,7350,7350,0
20230630,154200,9607002180,7350,7350,7350,7350,0
20230630,154100,9607002180,7350,7350,7350,7350,0
20230630,154000,9607002180,7350,7350,7350,7350,0
20230630,153900,9607002180,7350,7350,7350,7350,0
20230630,153800,9607002180,7350,7350,7350,7350,0
20230630,153700,9607002180,7350,7350,7350,7350,0
20230630,153600,9607002180,7350,7350,7350,7350,0
20230630,153500,9607002180,7350,7350,7350,7350,0
20230630,153400,9607002180,7350,7350,7350,7350,0
20230630,153300,9607002180,7350,7350,7350,7350,0
20230630,153200,9607002180,7350,7350,7350,7350,0
20230630,153100,9607002180,7350,7350,7350,7350,20586
20230630,153000,9607002180,7350,7350,7350,7350,20586
20230630,152900,9455695080,7300,7300,7300,7300,0
20230630,152800,9455695080,7300,7300,7300,7300,0
20230630,152700,9455695080,7300,7300,7300,7300,0
20230630,152600,9455695080,7300,7300,7300,7300,0
20230630,152500,9455695080,7300,7300,7300,7300,0
20230630,152400,9455695080,7300,7300,7300,7300,0
20230630,152300,9455695080,7300,7300,7300,7300,0
20230630,152200,9455695080,7300,7300,7300,7300,0
20230630,152100,9455695080,7300,7300,7300,7300,0
20230630,152000,9455695080,7300,7300,7300,7300,0
20230630,151900,9455695080,7300,7290,7310,7290,3612
20230630,151800,9429307690,7280,7280,7340,7240,15087
20230630,151700,9319428280,7280,7290,7310,7220,21034
20230630,151600,9166429340,7280,7290,7320,7230,35269
20230630,151500,8910497750,7280,7360,7360,7260,33990
20230630,151400,8662448120,7370,7380,7400,7320,16815
20230630,151300,8538976600,7380,7350,7390,7350,3312
20230630,151200,8514561540,7350,7400,7400,7300,13400
20230630,151100,8416034400,7400,7380,7430,7380,2006
20230630,151000,8401180070,7370,7460,7460,7300,21165
20230630,150900,8245322680,7450,7440,7460,7410,1279
20230630,150800,8235815480,7450,7450,7460,7380,12345
20230630,150700,8144342470,7420,7450,7490,7400,16054
20230630,150600,8025306910,7450,7490,7500,7400,17163
20230630,150500,7897635210,7490,7450,7490,7430,4547
20230630,150400,7863706200,7410,7570,7570,7400,60498
20230630,150300,7412159100,7570,7580,7580,7550,186
20230630,150200,7410754420,7580,7540,7580,7540,916
20230630,150100,7403811940,7540,7540,7550,7530,1674
20230630,150000,7391202620,7550,7550,7550,7540,1822
20230630,145900,7377448940,7550,7540,7550,7540,741
20230630,145800,7371861390,7540,7560,7590,7540,2403
20230630,145700,7353702910,7570,7540,7640,7540,5046
20230630,145600,7315325580,7540,7550,7550,7540,1016
20230630,145500,7307662880,7560,7590,7590,7530,1125
20230630,145400,7299178140,7590,7570,7600,7570,324
20230630,145300,7296725070,7570,7550,7570,7550,3335
20230630,145200,7271513100,7560,7530,7630,7530,4456
20230630,145100,7237699050,7540,7530,7540,7520,658
20230630,145000,7232749690,7520,7540,7570,7520,3379
20230630,144900,7207305670,7540,7520,7540,7510,1459
20230630,144800,7196345460,7520,7570,7580,7510,10868
20230630,144700,7114500220,7580,7560,7580,7560,1109
20230630,144600,7106113750,7550,7550,7560,7550,452
20230630,144500,7102697190,7550,7560,7560,7520,1524
20230630,144400,7091216990,7560,7520,7570,7510,373
20230630,144300,7088408000,7510,7620,7620,7480,24922
20230630,144200,6900398500,7610,7630,7630,7610,490
20230630,144100,6896666980,7630,7680,7680,7620,2950
20230630,144000,6874161310,7630,7560,7700,7560,20828
20230630,143900,6714839840,7560,7560,7560,7540,4838
20230630,143800,6678296980,7570,7620,7620,7570,1309
20230630,143700,6668371310,7630,7590,7630,7580,4611
20230630,143600,6633370800,7590,7580,7590,7580,444
20230630,143500,6630004690,7580,7570,7580,7560,4003
20230630,143400,6599689480,7570,7570,7570,7560,473
20230630,143300,6596112000,7580,7600,7600,7550,7741
20230630,143200,6537518190,7600,7650,7650,7600,672
20230630,143100,6532399230,7600,7600,7660,7580,4935
20230630,143000,6494745100,7600,7620,7640,7580,7920
20230630,142900,6434574330,7620,7660,7660,7620,320
20230630,142800,6432128530,7670,7680,7680,7590,9289
20230630,142700,6361338670,7680,7670,7690,7670,3842
20230630,142600,6331865010,7680,7680,7680,7670,469
20230630,142500,6328266080,7680,7700,7700,7650,4154
20230630,142400,6296320440,7700,7630,7750,7630,18288
20230630,142300,6155250020,7660,7660,7670,7630,3012
20230630,142200,6132250210,7670,7630,7670,7630,587
20230630,142100,6127763810,7630,7620,7700,7620,4270
20230630,142000,6094996950,7620,7630,7630,7600,6421
20230630,141900,6046088010,7650,7630,7650,7620,1776
20230630,141800,6032512700,7630,7630,7640,7630,411
20230630,141700,6029375370,7630,7630,7660,7620,3129
20230630,141600,6005470500,7690,7630,7700,7610,4981
20230630,141500,5967250270,7630,7630,7640,7610,2096
20230630,141400,5951270750,7630,7660,7680,7630,2521
20230630,141300,5931984680,7660,7660,7700,7650,3561
20230630,141200,5904689890,7670,7650,7750,7650,5811
20230630,141100,5859880280,7630,7650,7760,7620,12460
20230630,141000,5763933060,7650,7720,7760,7640,7773
20230630,140900,5704246170,7670,7660,7760,7600,44516
20230630,140800,5361887120,7660,7560,7660,7540,41401
20230630,140700,5046270370,7560,7550,7570,7540,1893
20230630,140600,5031967570,7560,7550,7560,7550,2888
20230630,140500,5010145080,7570,7560,7570,7560,53
20230630,140400,5009743900,7570,7560,7570,7560,473
20230630,140300,5006168000,7570,7570,7570,7570,2
20230630,140200,5006152860,7550,7540,7550,7540,514
20230630,140100,5002272360,7540,7550,7550,7540,2895
20230630,140000,4980422980,7550,7580,7580,7550,524
20230630,135900,4976461030,7580,7570,7580,7540,2976
20230630,135800,4953942980,7560,7550,7570,7540,4860
20230630,135700,4917225700,7550,7550,7550,7550,55
20230630,135600,4916810450,7570,7540,7580,7530,8989
20230630,135500,4848796400,7530,7540,7550,7530,3
20230630,135400,4848773780,7540,7550,7550,7540,839
20230630,135300,4842447630,7550,7540,7550,7530,3228
20230630,135200,4818094850,7540,7550,7550,7540,131
20230630,135100,4817106040,7550,7540,7550,7530,2201
20230630,135000,4800496570,7540,7560,7560,7540,1419
20230630,134900,4789777330,7520,7510,7570,7510,10123
20230630,134800,4713464150,7490,7510,7510,7490,767
20230630,134700,4707713800,7490,7500,7500,7490,580
20230630,134600,4703365870,7500,7520,7520,7500,70
20230630,134500,4702840220,7520,7520,7520,7520,23
20230630,134400,4702667260,7520,7510,7520,7510,415
20230630,134300,4699549520,7510,7520,7520,7510,2185
20230630,134200,4683139270,7510,7510,7510,7510,30
20230630,134100,4682913970,7520,7520,7520,7510,177
20230630,134000,4681584260,7520,7530,7530,7520,616
20230630,133900,4676951930,7520,7520,7520,7520,1774
20230630,133800,4663611450,7520,7510,7530,7510,3831
20230630,133700,4634800860,7510,7510,7510,7510,379
20230630,133600,4631954570,7510,7520,7520,7500,229
20230630,133500,4630235080,7520,7500,7520,7500,1211
20230630,133400,4621136830,7500,7500,7500,7500,118
20230630,133300,4620251830,7500,7500,7500,7490,147
20230630,133200,4619149350,7500,7500,7510,7500,142
20230630,133100,4618084340,7500,7500,7500,7490,445
20230630,133000,4614747840,7500,7500,7510,7500,1161
20230630,132900,4606036340,7500,7500,7500,7500,39
20230630,132800,4605743840,7500,7500,7500,7500,8
20230630,132700,4605683840,7500,7500,7500,7490,211
20230630,132600,4604103340,7500,7500,7510,7490,224
20230630,132500,4602423100,7500,7500,7500,7500,149
20230630,132400,4601305600,7500,7510,7510,7500,208
20230630,132300,4599745520,7510,7510,7510,7510,1278
20230630,132200,4590147740,7500,7500,7500,7500,649
20230630,132100,4585280240,7500,7510,7510,7500,47
20230630,132000,4584927730,7510,7500,7510,7500,407
20230630,131900,4581875210,7510,7510,7510,7510,285
20230630,131800,4579734860,7510,7490,7510,7490,1298
20230630,131700,4570001790,7500,7490,7500,7490,164
20230630,131600,4568772910,7490,7490,7490,7490,567
20230630,131500,4564526080,7490,7490,7490,7490,91
20230630,131400,4563844490,7490,7480,7490,7480,428
20230630,131300,4560643030,7490,7480,7490,7480,9
20230630,131200,4560575700,7480,7490,7490,7480,232
20230630,131100,4558840330,7490,7480,7490,7470,1006
20230630,131000,4551324800,7490,7480,7490,7480,156
20230630,130900,4550156580,7460,7500,7500,7460,4731
20230630,130800,4514764250,7500,7520,7520,7500,700
20230630,130700,4509513800,7510,7520,7530,7510,864
20230630,130600,4503021250,7520,7510,7520,7510,313
20230630,130500,4500670610,7500,7500,7500,7500,255
20230630,130400,4498758110,7500,7490,7500,7480,2978
20230630,130300,4476432370,7490,7490,7490,7490,434
20230630,130200,4473181710,7480,7490,7490,7470,1353
20230630,130100,4463048060,7490,7470,7490,7470,749
20230630,130000,4457445640,7470,7480,7480,7470,26
20230630,125900,4457251410,7490,7490,7490,7490,718
20230630,125800,4451873590,7490,7490,7490,7480,58
20230630,125700,4451439590,7490,7490,7490,7490,0
20230630,125600,4451439590,7490,7470,7490,7470,115
20230630,125500,4450578520,7470,7480,7480,7470,136
20230630,125400,4449562540,7480,7480,7480,7460,1591
20230630,125300,4437689560,7460,7470,7470,7460,1000
20230630,125200,4430228860,7480,7470,7480,7470,338
20230630,125100,4427702770,7470,7470,7470,7470,888
20230630,125000,4421069410,7470,7470,7470,7460,1429
20230630,124900,4410395080,7470,7460,7470,7460,280
20230630,124800,4408306140,7470,7480,7480,7470,1094
20230630,124700,4400133180,7480,7470,7480,7470,1103
20230630,124600,4391893090,7480,7470,7480,7470,216
20230630,124500,4390279540,7470,7460,7480,7460,149
20230630,124400,4389167700,7480,7470,7480,7460,382
20230630,124300,4386316230,7480,7470,7480,7470,109
20230630,124200,4385501990,7470,7470,7470,7470,8
20230630,124100,4385442230,7470,7470,7480,7470,9
20230630,124000,4385374990,7470,7460,7480,7460,345
20230630,123900,4382800730,7480,7470,7480,7460,8
20230630,123800,4382741020,7480,7470,7480,7470,17
20230630,123700,4382613920,7480,7460,7480,7460,91
20230630,123600,4381935040,7480,7460,7480,7450,3125
20230630,123500,4358622140,7480,7480,7480,7460,73
20230630,123400,4358076510,7490,7480,7490,7470,152
20230630,123300,4356940720,7490,7490,7490,7490,186
20230630,123200,4355547580,7490,7490,7490,7460,652
20230630,123100,4350683010,7490,7480,7490,7470,945
20230630,123000,4343621770,7480,7470,7490,7470,524
20230630,122900,4339702650,7490,7490,7490,7490,2
20230630,122800,4339687670,7470,7490,7490,7470,513
20230630,122700,4335855290,7490,7490,7490,7480,50
20230630,122600,4335480900,7490,7490,7490,7480,83
20230630,122500,4334860030,7480,7490,7500,7480,328
20230630,122400,4332404150,7480,7480,7480,7480,1
20230630,122300,4332396670,7470,7490,7490,7470,2173
20230630,122200,4316123840,7490,7490,7490,7460,131
20230630,122100,4315142930,7490,7470,7490,7460,32
20230630,122000,4314903970,7470,7480,7480,7470,479
20230630,121900,4311324510,7480,7470,7480,7470,1087
20230630,121800,4303204610,7470,7470,7470,7470,221
20230630,121700,4301553740,7470,7460,7470,7460,2186
20230630,121600,4285246080,7470,7470,7470,7470,2689
20230630,121500,4265159250,7470,7470,7470,7470,1
20230630,121400,4265151780,7470,7470,7470,7470,1000
20230630,121300,4257681780,7470,7470,7470,7470,133
20230630,121200,4256688270,7460,7470,7470,7460,1522
20230630,121100,4245334130,7470,7470,7470,7470,907
20230630,121000,4238558840,7470,7470,7470,7460,444
20230630,120900,4235246110,7470,7470,7470,7470,797
20230630,120800,4229292520,7470,7480,7480,7470,332
20230630,120700,4226812460,7480,7480,7480,7480,675
20230630,120600,4221763460,7490,7490,7490,7490,0
20230630,120500,4221763460,7490,7480,7490,7480,132
20230630,120400,4220775210,7480,7480,7480,7480,350
20230630,120300,4218157210,7470,7480,7480,7470,726
20230630,120200,4212733880,7480,7480,7480,7470,202
20230630,120100,4211223930,7480,7480,7480,7480,21
20230630,120000,4211066850,7480,7490,7490,7480,3082
20230630,115900,4187984760,7500,7500,7500,7500,39
20230630,115800,4187692260,7500,7490,7500,7490,665
20230630,115700,4182705210,7490,7490,7490,7490,892
20230630,115600,4176024130,7500,7500,7500,7500,10
20230630,115500,4175949130,7500,7500,7500,7490,411
20230630,115400,4172870100,7500,7490,7500,7490,15
20230630,115300,4172757730,7480,7490,7490,7480,50
20230630,115200,4172383540,7490,7490,7500,7480,410
20230630,115100,4169312350,7490,7470,7490,7470,72
20230630,115000,4168773900,7470,7470,7470,7470,279
20230630,114900,4166689770,7470,7490,7500,7450,5353
20230630,114800,4126727420,7490,7490,7500,7480,3434
20230630,114700,4101017450,7490,7500,7500,7490,269
20230630,114600,4099000830,7490,7490,7500,7490,152
20230630,114500,4097862240,7490,7490,7500,7490,290
20230630,114400,4095687840,7490,7490,7490,7490,781
20230630,114300,4089838150,7470,7470,7470,7470,78
20230630,114200,4089255490,7470,7480,7490,7460,5326
20230630,114100,4049373070,7470,7480,7480,7460,2012
20230630,114000,4034344230,7470,7480,7490,7470,2674
20230630,113900,4014368700,7480,7490,7490,7480,2922
20230630,113800,3992511200,7490,7480,7490,7480,4833
20230630,113700,3956358550,7490,7490,7490,7490,154
20230630,113600,3955205090,7490,7490,7490,7480,84
20230630,113500,3954576180,7480,7490,7490,7480,646
20230630,113400,3949743640,7490,7500,7500,7490,2998
20230630,113300,3927288610,7470,7480,7500,7470,2322
20230630,113200,3909931570,7480,7490,7490,7480,307
20230630,113100,3907635140,7490,7490,7490,7480,211
20230630,113000,3906055390,7500,7490,7500,7480,478
20230630,112900,3902478030,7490,7490,7490,7480,583
20230630,112800,3898115180,7500,7500,7500,7500,294
20230630,112700,3895910180,7490,7490,7490,7490,420
20230630,112600,3892764380,7490,7480,7490,7480,11
20230630,112500,3892682000,7490,7500,7500,7480,797
20230630,112400,3886714720,7490,7480,7490,7480,21
20230630,112300,3886557440,7480,7480,7480,7480,30
20230630,112200,3886333040,7480,7480,7480,7480,501
20230630,112100,3882585560,7480,7470,7490,7470,499
20230630,112000,3878852860,7470,7500,7500,7470,7231
20230630,111900,3824686040,7500,7520,7520,7500,3157
20230630,111800,3800980980,7530,7530,7530,7520,141
20230630,111700,3799920300,7530,7530,7530,7530,36
20230630,111600,3799649220,7530,7540,7540,7530,152
20230630,111500,3798503160,7510,7520,7520,7510,485
20230630,111400,3794860660,7510,7520,7520,7510,494
20230630,111300,3791149480,7520,7520,7520,7520,201
20230630,111200,3789637960,7510,7520,7540,7510,1493
20230630,111100,3778422510,7520,7540,7540,7520,636
20230630,111000,3773633750,7530,7540,7540,7530,112
20230630,110900,3772789670,7540,7520,7540,7520,230
20230630,110800,3771059990,7550,7540,7550,7520,5155
20230630,110700,3732223130,7550,7550,7550,7550,825
20230630,110600,3725994380,7540,7560,7560,7540,2424
20230630,110500,3707706470,7560,7550,7560,7550,402
20230630,110400,3704671260,7560,7560,7560,7560,267
20230630,110300,3702652740,7560,7550,7560,7550,139
20230630,110200,3701602970,7550,7540,7550,7540,525
20230630,110100,3697642330,7540,7550,7550,7540,152
20230630,110000,3696496240,7550,7540,7550,7540,440
20230630,105900,3693176240,7540,7540,7540,7530,872
20230630,105800,3686604440,7540,7550,7550,7540,154
20230630,105700,3685443220,7540,7540,7550,7540,574
20230630,105600,3681111210,7550,7530,7550,7530,1092
20230630,105500,3672878210,7530,7540,7540,7530,263
20230630,105400,3670897340,7540,7530,7540,7530,290
20230630,105300,3668712800,7530,7540,7540,7530,315
20230630,105200,3666340450,7540,7540,7540,7540,5
20230630,105100,3666302750,7540,7540,7540,7540,34
20230630,105000,3666046390,7520,7530,7530,7510,1416
20230630,104900,3655396360,7530,7520,7530,7520,1663
20230630,104800,3642881170,7520,7520,7520,7510,553
20230630,104700,3638727460,7530,7530,7530,7520,535
20230630,104600,3634701860,7520,7510,7520,7500,1311
20230630,104500,3624846750,7510,7520,7520,7510,51
20230630,104400,3624463730,7510,7500,7520,7480,767
20230630,104300,3618703990,7480,7500,7500,7480,1599
20230630,104200,3606718960,7500,7500,7500,7500,36
20230630,104100,3606448960,7500,7490,7500,7490,8
20230630,104000,3606389030,7490,7490,7490,7490,168
20230630,103900,3605130710,7490,7480,7500,7480,2440
20230630,103800,3586843650,7480,7480,7480,7480,1552
20230630,103700,3575234690,7480,7480,7480,7470,692
20230630,103600,3570058740,7470,7490,7490,7470,1787
20230630,103500,3556700570,7480,7490,7490,7480,1646
20230630,103400,3544382340,7490,7500,7500,7490,1089
20230630,103300,3536220430,7500,7490,7510,7490,1021
20230630,103200,3528567410,7490,7500,7510,7490,717
20230630,103100,3523190720,7500,7500,7520,7500,182
20230630,103000,3521825260,7500,7510,7510,7500,961
20230630,102900,3514613560,7520,7520,7520,7520,930
20230630,102800,3507619960,7520,7540,7540,7520,515
20230630,102700,3503743340,7520,7530,7530,7510,1679
20230630,102600,3491107620,7530,7530,7530,7530,30
20230630,102500,3490881720,7530,7500,7530,7490,2110
20230630,102400,3475065710,7500,7500,7500,7500,1156
20230630,102300,3466395710,7530,7510,7530,7500,851
20230630,102200,3460011610,7510,7540,7540,7500,7580
20230630,102100,3403101730,7540,7550,7550,7530,1249
20230630,102000,3393689290,7550,7560,7560,7550,49
20230630,101900,3393319260,7560,7560,7560,7550,1165
20230630,101800,3384513790,7560,7530,7560,7530,2523
20230630,101700,3365469730,7530,7530,7530,7530,243
20230630,101600,3363639940,7530,7540,7540,7530,1105
20230630,101500,3355318330,7540,7540,7540,7540,432
20230630,101400,3352061050,7540,7540,7540,7540,25
20230630,101300,3351872550,7530,7530,7540,7530,1535
20230630,101200,3340313980,7530,7530,7550,7520,709
20230630,101100,3334970780,7520,7520,7520,7520,49
20230630,101000,3334602300,7540,7520,7540,7520,682
20230630,100900,3329473560,7510,7560,7570,7510,3155
20230630,100800,3305632740,7550,7550,7550,7530,3273
20230630,100700,3280931350,7550,7530,7550,7530,2117
20230630,100600,3264970830,7530,7530,7530,7530,1447
20230630,100500,3254074920,7530,7520,7530,7520,763
20230630,100400,3248334190,7520,7510,7520,7510,609
20230630,100300,3243759980,7510,7510,7530,7510,5986
20230630,100200,3198799070,7510,7530,7530,7510,5404
20230630,100100,3158143000,7540,7550,7550,7530,872
20230630,100000,3151566130,7550,7550,7550,7530,2230
20230630,095900,3134751460,7560,7560,7560,7550,1552
20230630,095800,3123018510,7560,7540,7560,7540,1986
20230630,095700,3108022740,7540,7540,7540,7530,863
20230630,095600,3101516230,7550,7560,7560,7550,477
20230630,095500,3097914870,7560,7560,7560,7560,732
20230630,095400,3092380950,7520,7540,7560,7520,1226
20230630,095300,3083143050,7570,7550,7570,7530,1264
20230630,095200,3073596730,7550,7580,7580,7550,2514
20230630,095100,3054571160,7570,7570,7580,7570,3186
20230630,095000,3030445850,7560,7570,7570,7560,2672
20230630,094900,3010244600,7570,7560,7570,7560,2180
20230630,094800,2993753640,7560,7550,7560,7550,3286
20230630,094700,2968911930,7560,7540,7560,7540,2137
20230630,094600,2952778840,7540,7550,7550,7530,794
20230630,094500,2946795540,7550,7530,7550,7530,3206
20230630,094400,2922605820,7530,7540,7540,7520,2090
20230630,094300,2906875070,7540,7540,7550,7540,584
20230630,094200,2902470670,7540,7540,7550,7510,1477
20230630,094100,2891345050,7540,7530,7550,7530,1350
20230630,094000,2881178650,7530,7530,7530,7510,1568
20230630,093900,2869390210,7530,7530,7540,7500,2107
20230630,093800,2853531540,7500,7550,7560,7500,5136
20230630,093700,2814802850,7550,7550,7560,7530,1302
20230630,093600,2804991950,7550,7550,7560,7540,5708
20230630,093500,2761896270,7550,7530,7550,7520,4057
20230630,093400,2731366900,7520,7550,7550,7520,3322
20230630,093300,2706326960,7540,7500,7540,7480,5641
20230630,093200,2663924460,7500,7500,7500,7470,1898
20230630,093100,2649727140,7470,7460,7500,7460,6303
20230630,093000,2602501510,7480,7440,7500,7420,21024
20230630,092900,2445457660,7440,7480,7490,7440,7526
20230630,092800,2389287320,7480,7490,7490,7480,2495
20230630,092700,2370614110,7490,7540,7540,7490,4106
20230630,092600,2339760400,7530,7530,7560,7530,4843
20230630,092500,2303263580,7560,7520,7560,7510,854
20230630,092400,2296827380,7520,7510,7530,7470,10698
20230630,092300,2216747000,7500,7570,7580,7500,20757
20230630,092200,2060326180,7580,7570,7580,7550,6613
20230630,092100,2010297300,7580,7580,7580,7560,2971
20230630,092000,1987803970,7580,7590,7600,7570,4125
20230630,091900,1956515870,7590,7600,7630,7580,8650
20230630,091800,1890811950,7600,7580,7640,7580,4085
20230630,091700,1859669420,7580,7570,7600,7560,7317
20230630,091600,1804232540,7580,7580,7590,7570,6177
20230630,091500,1757437950,7580,7600,7610,7570,3870
20230630,091400,1728044330,7610,7640,7660,7600,28118
20230630,091300,1513655020,7640,7630,7650,7610,14181
20230630,091200,1405441190,7630,7580,7630,7560,16988
20230630,091100,1276406140,7580,7560,7580,7550,6318
20230630,091000,1228623050,7560,7560,7580,7550,7543
20230630,090900,1171506760,7550,7580,7580,7550,7350
20230630,090800,1115914890,7580,7580,7590,7560,8898
20230630,090700,1048530570,7580,7610,7610,7540,14881
20230630,090600,935499340,7610,7530,7610,7530,39831
20230630,090500,633749660,7530,7540,7560,7500,9969
20230630,090400,558729960,7540,7580,7580,7530,23615
20230630,090300,380161390,7580,7580,7590,7530,11614
20230630,090200,292149410,7570,7400,7570,7400,12493
20230630,090100,198404630,7350,7400,7440,7350,10135
20230630,090000,123566730,7400,7350,7400,7350,16800