KissMeData/044450/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191500,2255458970,9620,9620,9620,9620,2432
20230630,191400,2255458970,9620,9620,9620,9620,0
20230630,191300,2255458970,9620,9620,9620,9620,0
20230630,191200,2255458970,9620,9620,9620,9620,0
20230630,191100,2255458970,9620,9620,9620,9620,0
20230630,191000,2255458970,9620,9620,9620,9620,0
20230630,190900,2255458970,9620,9620,9620,9620,0
20230630,190800,2255458970,9620,9620,9620,9620,0
20230630,190700,2255458970,9620,9620,9620,9620,0
20230630,190600,2255458970,9620,9620,9620,9620,0
20230630,190500,2255458970,9620,9620,9620,9620,0
20230630,190400,2255458970,9620,9620,9620,9620,0
20230630,190300,2255458970,9620,9620,9620,9620,0
20230630,190200,2255458970,9620,9620,9620,9620,0
20230630,190100,2255458970,9620,9620,9620,9620,0
20230630,190000,2255458970,9620,9620,9620,9620,0
20230630,185900,2255458970,9620,9620,9620,9620,0
20230630,185800,2255458970,9620,9620,9620,9620,0
20230630,185700,2255458970,9620,9620,9620,9620,0
20230630,185600,2255458970,9620,9620,9620,9620,0
20230630,185500,2255458970,9620,9620,9620,9620,0
20230630,185400,2255458970,9620,9620,9620,9620,0
20230630,185300,2255458970,9620,9620,9620,9620,0
20230630,185200,2255458970,9620,9620,9620,9620,0
20230630,185100,2255458970,9620,9620,9620,9620,0
20230630,185000,2255458970,9620,9620,9620,9620,0
20230630,184900,2255458970,9620,9620,9620,9620,0
20230630,184800,2255458970,9620,9620,9620,9620,0
20230630,184700,2255458970,9620,9620,9620,9620,0
20230630,184600,2255458970,9620,9620,9620,9620,0
20230630,184500,2255458970,9620,9620,9620,9620,2432
20230630,184400,2255458970,9620,9620,9620,9620,0
20230630,184300,2255458970,9620,9620,9620,9620,0
20230630,184200,2255458970,9620,9620,9620,9620,0
20230630,184100,2255458970,9620,9620,9620,9620,0
20230630,184000,2255458970,9620,9620,9620,9620,0
20230630,183900,2255458970,9620,9620,9620,9620,0
20230630,183800,2255458970,9620,9620,9620,9620,0
20230630,183700,2255458970,9620,9620,9620,9620,0
20230630,183600,2255458970,9620,9620,9620,9620,0
20230630,183500,2255458970,9620,9620,9620,9620,0
20230630,183400,2255458970,9620,9620,9620,9620,0
20230630,183300,2255458970,9620,9620,9620,9620,0
20230630,183200,2255458970,9620,9620,9620,9620,0
20230630,183100,2255458970,9620,9620,9620,9620,0
20230630,183000,2255458970,9620,9620,9620,9620,0
20230630,182900,2255458970,9620,9620,9620,9620,0
20230630,182800,2255458970,9620,9620,9620,9620,0
20230630,182700,2255458970,9620,9620,9620,9620,0
20230630,182600,2255458970,9620,9620,9620,9620,0
20230630,182500,2255458970,9620,9620,9620,9620,0
20230630,182400,2255458970,9620,9620,9620,9620,0
20230630,182300,2255458970,9620,9620,9620,9620,0
20230630,182200,2255458970,9620,9620,9620,9620,0
20230630,182100,2255458970,9620,9620,9620,9620,0
20230630,182000,2255458970,9620,9620,9620,9620,0
20230630,181900,2255458970,9620,9620,9620,9620,0
20230630,181800,2255458970,9620,9620,9620,9620,0
20230630,181700,2255458970,9620,9620,9620,9620,0
20230630,181600,2255458970,9620,9620,9620,9620,0
20230630,181500,2255458970,9620,9620,9620,9620,2432
20230630,181400,2255458970,9620,9620,9620,9620,0
20230630,181300,2255458970,9620,9620,9620,9620,0
20230630,181200,2255458970,9620,9620,9620,9620,0
20230630,181100,2255458970,9620,9620,9620,9620,0
20230630,181000,2255458970,9620,9620,9620,9620,0
20230630,180900,2255458970,9620,9620,9620,9620,0
20230630,180800,2255458970,9620,9620,9620,9620,0
20230630,180700,2255458970,9620,9620,9620,9620,0
20230630,180600,2255458970,9620,9620,9620,9620,0
20230630,180500,2255458970,9620,9620,9620,9620,0
20230630,180400,2255458970,9620,9620,9620,9620,0
20230630,180300,2255458970,9620,9620,9620,9620,0
20230630,180200,2255458970,9620,9620,9620,9620,0
20230630,180100,2255458970,9620,9620,9620,9620,0
20230630,180000,2255458970,9620,9620,9620,9620,0
20230630,175900,2255458970,9620,9620,9620,9620,0
20230630,175800,2255458970,9620,9620,9620,9620,0
20230630,175700,2255458970,9620,9620,9620,9620,0
20230630,175600,2255458970,9620,9620,9620,9620,0
20230630,175500,2255458970,9620,9620,9620,9620,0
20230630,175400,2255458970,9620,9620,9620,9620,0
20230630,175300,2255458970,9620,9620,9620,9620,0
20230630,175200,2255458970,9620,9620,9620,9620,0
20230630,175100,2255458970,9620,9620,9620,9620,0
20230630,175000,2255458970,9620,9620,9620,9620,0
20230630,174900,2255458970,9620,9620,9620,9620,0
20230630,174800,2255458970,9620,9620,9620,9620,0
20230630,174700,2255458970,9620,9620,9620,9620,0
20230630,174600,2255458970,9620,9620,9620,9620,0
20230630,174500,2255458970,9620,9620,9620,9620,2432
20230630,174400,2255458970,9620,9620,9620,9620,0
20230630,174300,2255458970,9620,9620,9620,9620,0
20230630,174200,2255458970,9620,9620,9620,9620,0
20230630,174100,2255458970,9620,9620,9620,9620,0
20230630,174000,2255458970,9620,9620,9620,9620,0
20230630,173900,2255458970,9620,9620,9620,9620,0
20230630,173800,2255458970,9620,9620,9620,9620,0
20230630,173700,2255458970,9620,9620,9620,9620,0
20230630,173600,2255458970,9620,9620,9620,9620,0
20230630,173500,2255458970,9620,9620,9620,9620,0
20230630,173400,2255458970,9620,9620,9620,9620,0
20230630,173300,2255458970,9620,9620,9620,9620,0
20230630,173200,2255458970,9620,9620,9620,9620,0
20230630,173100,2255458970,9620,9620,9620,9620,0
20230630,173000,2255458970,9620,9620,9620,9620,0
20230630,172900,2255458970,9620,9620,9620,9620,0
20230630,172800,2255458970,9620,9620,9620,9620,0
20230630,172700,2255458970,9620,9620,9620,9620,0
20230630,172600,2255458970,9620,9620,9620,9620,0
20230630,172500,2255458970,9620,9620,9620,9620,0
20230630,172400,2255458970,9620,9620,9620,9620,0
20230630,172300,2255458970,9620,9620,9620,9620,0
20230630,172200,2255458970,9620,9620,9620,9620,0
20230630,172100,2255458970,9620,9620,9620,9620,0
20230630,172000,2255458970,9620,9620,9620,9620,0
20230630,171900,2255458970,9620,9620,9620,9620,0
20230630,171800,2255458970,9620,9620,9620,9620,0
20230630,171700,2255458970,9620,9620,9620,9620,0
20230630,171600,2255458970,9620,9620,9620,9620,0
20230630,171500,2255458970,9620,9620,9620,9620,2432
20230630,171400,2255458970,9620,9620,9620,9620,0
20230630,171300,2255458970,9620,9620,9620,9620,0
20230630,171200,2255458970,9620,9620,9620,9620,0
20230630,171100,2255458970,9620,9620,9620,9620,0
20230630,171000,2255458970,9620,9620,9620,9620,0
20230630,170900,2255458970,9620,9620,9620,9620,0
20230630,170800,2255458970,9620,9620,9620,9620,0
20230630,170700,2255458970,9620,9620,9620,9620,0
20230630,170600,2255458970,9620,9620,9620,9620,0
20230630,170500,2255458970,9620,9620,9620,9620,0
20230630,170400,2255458970,9620,9620,9620,9620,0
20230630,170300,2255458970,9620,9620,9620,9620,0
20230630,170200,2255458970,9620,9620,9620,9620,0
20230630,170100,2255458970,9620,9620,9620,9620,0
20230630,170000,2255458970,9620,9620,9620,9620,0
20230630,165900,2255458970,9620,9620,9620,9620,0
20230630,165800,2255458970,9620,9620,9620,9620,0
20230630,165700,2255458970,9620,9620,9620,9620,0
20230630,165600,2255458970,9620,9620,9620,9620,0
20230630,165500,2255458970,9620,9620,9620,9620,0
20230630,165400,2255458970,9620,9620,9620,9620,0
20230630,165300,2255458970,9620,9620,9620,9620,0
20230630,165200,2255458970,9620,9620,9620,9620,0
20230630,165100,2255458970,9620,9620,9620,9620,0
20230630,165000,2255458970,9620,9620,9620,9620,0
20230630,164900,2255458970,9620,9620,9620,9620,0
20230630,164800,2255458970,9620,9620,9620,9620,0
20230630,164700,2255458970,9620,9620,9620,9620,0
20230630,164600,2255458970,9620,9620,9620,9620,0
20230630,164500,2255458970,9620,9620,9620,9620,2432
20230630,164400,2255458970,9620,9620,9620,9620,0
20230630,164300,2255458970,9620,9620,9620,9620,0
20230630,164200,2255458970,9620,9620,9620,9620,0
20230630,164100,2255458970,9620,9620,9620,9620,0
20230630,164000,2255458970,9620,9620,9620,9620,0
20230630,163900,2255458970,9620,9620,9620,9620,0
20230630,163800,2255458970,9620,9620,9620,9620,0
20230630,163700,2255458970,9620,9620,9620,9620,0
20230630,163600,2255458970,9620,9620,9620,9620,0
20230630,163500,2255458970,9620,9620,9620,9620,0
20230630,163400,2255458970,9620,9620,9620,9620,0
20230630,163300,2255458970,9620,9620,9620,9620,0
20230630,163200,2255458970,9620,9620,9620,9620,0
20230630,163100,2255458970,9620,9620,9620,9620,0
20230630,163000,2255458970,9620,9620,9620,9620,0
20230630,162900,2255458970,9620,9620,9620,9620,0
20230630,162800,2255458970,9620,9620,9620,9620,0
20230630,162700,2255458970,9620,9620,9620,9620,0
20230630,162600,2255458970,9620,9620,9620,9620,0
20230630,162500,2255458970,9620,9620,9620,9620,0
20230630,162400,2255458970,9620,9620,9620,9620,0
20230630,162300,2255458970,9620,9620,9620,9620,0
20230630,162200,2255458970,9620,9620,9620,9620,0
20230630,162100,2255458970,9620,9620,9620,9620,0
20230630,162000,2255458970,9620,9620,9620,9620,0
20230630,161900,2255458970,9620,9620,9620,9620,0
20230630,161800,2255458970,9620,9620,9620,9620,0
20230630,161700,2255458970,9620,9620,9620,9620,0
20230630,161600,2255458970,9620,9620,9620,9620,0
20230630,161500,2255458970,9620,9620,9620,9620,2432
20230630,161400,2255458970,9620,9620,9620,9620,0
20230630,161300,2255458970,9620,9620,9620,9620,0
20230630,161200,2255458970,9620,9620,9620,9620,0
20230630,161100,2255458970,9620,9620,9620,9620,0
20230630,161000,2255458970,9620,9620,9620,9620,0
20230630,160900,2255458970,9620,9620,9620,9620,0
20230630,160800,2255458970,9620,9620,9620,9620,0
20230630,160700,2255458970,9620,9620,9620,9620,0
20230630,160600,2255458970,9620,9620,9620,9620,0
20230630,160500,2255458970,9620,9620,9620,9620,0
20230630,160400,2255458970,9620,9620,9620,9620,0
20230630,160300,2255458970,9620,9620,9620,9620,0
20230630,160200,2255458970,9620,9620,9620,9620,0
20230630,160100,2255458970,9620,9620,9620,9620,0
20230630,160000,2255458970,9620,9620,9620,9620,0
20230630,155900,2255458970,9620,9620,9620,9620,0
20230630,155800,2255458970,9620,9620,9620,9620,0
20230630,155700,2255458970,9620,9620,9620,9620,0
20230630,155600,2255458970,9620,9620,9620,9620,0
20230630,155500,2255458970,9620,9620,9620,9620,0
20230630,155400,2255458970,9620,9620,9620,9620,0
20230630,155300,2255458970,9620,9620,9620,9620,0
20230630,155200,2255458970,9620,9620,9620,9620,0
20230630,155100,2255458970,9620,9620,9620,9620,0
20230630,155000,2255458970,9620,9620,9620,9620,0
20230630,154900,2255458970,9620,9620,9620,9620,0
20230630,154800,2255458970,9620,9620,9620,9620,0
20230630,154700,2255458970,9620,9620,9620,9620,0
20230630,154600,2255458970,9620,9620,9620,9620,0
20230630,154500,2255458970,9620,9620,9620,9620,2432
20230630,154400,2255458970,9620,9620,9620,9620,0
20230630,154300,2255458970,9620,9620,9620,9620,0
20230630,154200,2255458970,9620,9620,9620,9620,0
20230630,154100,2255458970,9620,9620,9620,9620,0
20230630,154000,2255458970,9620,9620,9620,9620,0
20230630,153900,2255458970,9620,9620,9620,9620,0
20230630,153800,2255458970,9620,9620,9620,9620,0
20230630,153700,2255458970,9620,9620,9620,9620,0
20230630,153600,2255458970,9620,9620,9620,9620,0
20230630,153500,2255458970,9620,9620,9620,9620,0
20230630,153400,2255458970,9620,9620,9620,9620,0
20230630,153300,2255458970,9620,9620,9620,9620,0
20230630,153200,2255458970,9620,9620,9620,9620,0
20230630,153100,2255458970,9620,9620,9620,9620,0
20230630,153000,2255458970,9620,9620,9620,9620,2432
20230630,152900,2232063130,9650,9650,9650,9650,0
20230630,152800,2232063130,9650,9650,9650,9650,0
20230630,152700,2232063130,9650,9650,9650,9650,0
20230630,152600,2232063130,9650,9650,9650,9650,0
20230630,152500,2232063130,9650,9650,9650,9650,0
20230630,152400,2232063130,9650,9650,9650,9650,0
20230630,152300,2232063130,9650,9650,9650,9650,0
20230630,152200,2232063130,9650,9650,9650,9650,0
20230630,152100,2232063130,9650,9650,9650,9650,0
20230630,152000,2232063130,9650,9650,9650,9650,0
20230630,151900,2232063130,9650,9580,9680,9570,4824
20230630,151800,2185551010,9590,9590,9590,9580,228
20230630,151700,2183364760,9620,9590,9620,9590,112
20230630,151600,2182289380,9630,9620,9630,9590,383
20230630,151500,2178605100,9620,9600,9630,9590,223
20230630,151400,2176459300,9630,9630,9630,9620,1302
20230630,151300,2163923140,9620,9610,9620,9590,766
20230630,151200,2156560100,9610,9590,9610,9590,1280
20230630,151100,2144266590,9590,9600,9600,9590,166
20230630,151000,2142673200,9600,9580,9600,9580,143
20230630,150900,2141300640,9600,9620,9620,9580,234
20230630,150800,2139053060,9630,9610,9630,9610,149
20230630,150700,2137619370,9620,9630,9630,9580,173
20230630,150600,2135954390,9630,9600,9630,9570,131
20230630,150500,2134694690,9570,9600,9600,9570,153
20230630,150400,2133225950,9600,9600,9600,9560,743
20230630,150300,2126093230,9600,9640,9640,9550,152
20230630,150200,2124631790,9640,9640,9640,9570,729
20230630,150100,2117611990,9640,9580,9640,9580,4151
20230630,150000,2077648910,9580,9580,9580,9500,309
20230630,145900,2074695900,9580,9610,9630,9580,3016
20230630,145800,2045709660,9620,9590,9620,9590,556
20230630,145700,2040365690,9590,9590,9600,9590,286
20230630,145600,2037621480,9590,9580,9600,9560,781
20230630,145500,2030128500,9560,9540,9580,9520,1819
20230630,145400,2012754010,9530,9520,9540,9520,219
20230630,145300,2010665760,9520,9530,9540,9520,161
20230630,145200,2009130240,9530,9530,9530,9520,302
20230630,145100,2006253410,9520,9540,9540,9520,166
20230630,145000,2004671510,9530,9530,9540,9470,211
20230630,144900,2002662020,9540,9530,9540,9530,193
20230630,144800,2000821170,9530,9520,9540,9480,207
20230630,144700,1998852590,9520,9520,9540,9520,179
20230630,144600,1997145790,9520,9520,9530,9520,163
20230630,144500,1995592610,9530,9500,9530,9470,233
20230630,144400,1993376560,9500,9480,9510,9470,144
20230630,144300,1992009480,9470,9480,9480,9470,391
20230630,144200,1988305970,9480,9480,9530,9480,332
20230630,144100,1985147830,9480,9490,9500,9470,1118
20230630,144000,1974545130,9490,9490,9520,9490,138
20230630,143900,1973235120,9520,9520,9530,9520,111
20230630,143800,1972178210,9520,9520,9530,9480,1060
20230630,143700,1962114110,9520,9510,9520,9510,46
20230630,143600,1961676580,9510,9520,9530,9500,306
20230630,143500,1958768570,9520,9510,9520,9500,127
20230630,143400,1957560980,9510,9510,9540,9510,394
20230630,143300,1953803050,9510,9530,9540,9510,151
20230630,143200,1952366320,9530,9550,9550,9530,38
20230630,143100,1952004060,9540,9520,9540,9520,143
20230630,143000,1950641320,9510,9530,9530,9510,110
20230630,142900,1949593860,9520,9500,9520,9500,38
20230630,142800,1949232460,9500,9520,9530,9500,132
20230630,142700,1947977120,9530,9510,9530,9500,293
20230630,142600,1945192900,9510,9510,9520,9510,130
20230630,142500,1943956480,9510,9510,9520,9510,37
20230630,142400,1943604530,9510,9530,9540,9510,253
20230630,142300,1941196150,9530,9530,9540,9530,39
20230630,142200,1940824360,9530,9530,9540,9530,46
20230630,142100,1940385970,9520,9520,9540,9520,134
20230630,142000,1939110220,9520,9530,9530,9520,226
20230630,141900,1936958630,9530,9530,9530,9520,122
20230630,141800,1935796650,9530,9520,9530,9520,71
20230630,141700,1935120600,9520,9520,9530,9520,104
20230630,141600,1934130430,9520,9530,9530,9520,55
20230630,141500,1933606710,9520,9520,9530,9520,73
20230630,141400,1932911660,9520,9530,9540,9520,118
20230630,141300,1931787480,9520,9530,9530,9520,29
20230630,141200,1931511350,9530,9520,9530,9520,146
20230630,141100,1930121360,9530,9510,9530,9510,96
20230630,141000,1929207410,9510,9510,9520,9510,122
20230630,140900,1928047090,9500,9500,9510,9500,209
20230630,140800,1926061510,9500,9500,9510,9500,56
20230630,140700,1925529390,9500,9510,9520,9500,2008
20230630,140600,1906447570,9510,9530,9530,9510,306
20230630,140500,1903537320,9520,9540,9540,9510,115
20230630,140400,1902443540,9540,9510,9550,9510,62
20230630,140300,1901852760,9510,9530,9530,9500,5435
20230630,140200,1850129990,9540,9550,9560,9540,1236
20230630,140100,1838336390,9550,9550,9560,9550,67
20230630,140000,1837696420,9550,9550,9580,9550,177
20230630,135900,1836005320,9550,9560,9560,9550,42
20230630,135800,1835604140,9550,9550,9550,9550,21
20230630,135700,1835403590,9550,9550,9560,9550,1560
20230630,135600,1820505570,9550,9550,9560,9550,28
20230630,135500,1820238160,9550,9550,9550,9550,145
20230630,135400,1818853410,9550,9550,9550,9550,53
20230630,135300,1818347260,9550,9550,9560,9550,112
20230630,135200,1817277650,9550,9550,9560,9550,24
20230630,135100,1817048440,9550,9560,9560,9550,49
20230630,135000,1816580050,9560,9550,9560,9550,254
20230630,134900,1814153130,9550,9560,9570,9550,283
20230630,134800,1811445490,9550,9560,9570,9550,381
20230630,134700,1807803190,9560,9560,9570,9560,73
20230630,134600,1807105300,9590,9560,9590,9560,84
20230630,134500,1806302020,9560,9550,9570,9550,97
20230630,134400,1805375050,9550,9560,9600,9550,400
20230630,134300,1801536920,9560,9570,9570,9550,105
20230630,134200,1800534100,9570,9550,9570,9550,355
20230630,134100,1797139210,9550,9560,9560,9550,144
20230630,134000,1795763980,9550,9550,9550,9550,35
20230630,133900,1795429730,9560,9550,9560,9550,52
20230630,133800,1794933120,9550,9550,9550,9550,112
20230630,133700,1793863520,9550,9550,9560,9550,47
20230630,133600,1793414660,9550,9550,9550,9550,356
20230630,133500,1790014860,9550,9550,9560,9550,52
20230630,133400,1789518250,9550,9560,9560,9550,327
20230630,133300,1786394850,9560,9570,9570,9560,30
20230630,133200,1786108040,9560,9560,9560,9560,38
20230630,133100,1785744760,9560,9560,9570,9560,136
20230630,133000,1784444520,9560,9560,9560,9560,57
20230630,132900,1783899600,9560,9560,9560,9560,113
20230630,132800,1782819320,9560,9570,9570,9560,423
20230630,132700,1778771390,9570,9550,9570,9550,360
20230630,132600,1775328460,9550,9550,9550,9550,129
20230630,132500,1774096510,9550,9550,9550,9550,26
20230630,132400,1773848210,9550,9550,9560,9550,142
20230630,132300,1772492100,9550,9550,9560,9550,44
20230630,132200,1772071870,9550,9560,9560,9550,131
20230630,132100,1770820090,9560,9560,9560,9560,53
20230630,132000,1770313410,9560,9560,9570,9560,50
20230630,131900,1769835310,9560,9560,9570,9560,197
20230630,131800,1767951040,9600,9550,9600,9550,257
20230630,131700,1765487330,9550,9560,9560,9550,125
20230630,131600,1764292980,9560,9560,9560,9560,33
20230630,131500,1763977500,9560,9570,9570,9560,162
20230630,131400,1762428290,9570,9560,9570,9560,226
20230630,131300,1760267230,9560,9560,9570,9560,120
20230630,131200,1759119130,9560,9570,9570,9560,2258
20230630,131100,1737526720,9570,9570,9570,9570,61
20230630,131000,1736942950,9570,9570,9580,9570,381
20230630,130900,1733296750,9570,9570,9580,9570,563
20230630,130800,1727908830,9570,9560,9570,9560,147
20230630,130700,1726502330,9560,9570,9580,9560,154
20230630,130600,1725028700,9570,9570,9580,9570,48
20230630,130500,1724569330,9570,9570,9580,9570,116
20230630,130400,1723459170,9570,9570,9580,9570,75
20230630,130300,1722741400,9570,9570,9580,9570,134
20230630,130200,1721458950,9570,9560,9570,9560,68
20230630,130100,1720808330,9560,9560,9580,9560,51
20230630,130000,1720320620,9590,9590,9590,9560,210
20230630,125900,1718312240,9580,9560,9580,9560,168
20230630,125800,1716706080,9560,9560,9560,9560,123
20230630,125700,1715530200,9560,9570,9570,9560,65
20230630,125600,1714908760,9570,9570,9570,9570,15
20230630,125500,1714765210,9570,9570,9580,9570,131
20230630,125400,1713511350,9570,9570,9580,9570,57
20230630,125300,1712965840,9570,9570,9570,9560,143
20230630,125200,1711597860,9570,9560,9570,9560,86
20230630,125100,1710775020,9560,9560,9560,9560,132
20230630,125000,1709513100,9560,9560,9560,9560,49
20230630,124900,1709044660,9560,9560,9560,9560,29
20230630,124800,1708767420,9560,9560,9570,9560,151
20230630,124700,1707323750,9560,9560,9610,9560,39
20230630,124600,1706950530,9560,9560,9610,9560,281
20230630,124500,1704257870,9560,9560,9560,9560,44
20230630,124400,1703837230,9550,9550,9600,9550,152
20230630,124300,1702379020,9550,9550,9600,9550,400
20230630,124200,1698551250,9550,9570,9570,9550,29
20230630,124100,1698274100,9570,9540,9570,9540,157
20230630,124000,1696775220,9540,9540,9540,9540,34
20230630,123900,1696450860,9540,9530,9540,9530,170
20230630,123800,1694830610,9530,9530,9530,9530,38
20230630,123700,1694468470,9530,9530,9530,9530,51
20230630,123600,1693982440,9530,9530,9540,9530,2607
20230630,123500,1669113190,9530,9530,9530,9530,26
20230630,123400,1668865410,9530,9530,9530,9530,154
20230630,123300,1667397790,9530,9530,9540,9530,55
20230630,123200,1666873400,9530,9530,9530,9530,90
20230630,123100,1666015700,9530,9530,9540,9530,93
20230630,123000,1665129260,9530,9530,9530,9530,574
20230630,122900,1659659040,9530,9540,9540,9530,539
20230630,122800,1654518370,9530,9530,9540,9530,1361
20230630,122700,1641534660,9530,9530,9530,9530,137
20230630,122600,1640229050,9540,9520,9540,9520,479
20230630,122500,1635660930,9520,9520,9520,9520,30
20230630,122400,1635375330,9520,9520,9530,9520,166
20230630,122300,1633794990,9530,9520,9530,9520,9
20230630,122200,1633709300,9530,9510,9530,9510,139
20230630,122100,1632387370,9510,9510,9510,9510,48
20230630,122000,1631930890,9510,9520,9520,9510,303
20230630,121900,1629048470,9520,9520,9520,9520,176
20230630,121800,1627372950,9520,9520,9530,9520,46
20230630,121700,1626934990,9520,9510,9520,9510,269
20230630,121600,1624376050,9510,9530,9530,9510,1748
20230630,121500,1607729420,9530,9540,9540,9530,164
20230630,121400,1606166280,9540,9530,9540,9530,28
20230630,121300,1605899310,9530,9540,9550,9530,278
20230630,121200,1603247260,9540,9550,9550,9540,181
20230630,121100,1601520360,9550,9550,9550,9550,229
20230630,121000,1599333410,9550,9550,9560,9550,170
20230630,120900,1597709710,9550,9550,9550,9550,36
20230630,120800,1597365910,9550,9550,9560,9550,270
20230630,120700,1594786230,9550,9550,9550,9550,36
20230630,120600,1594442430,9550,9560,9560,9550,261
20230630,120500,1591947910,9560,9550,9560,9550,210
20230630,120400,1589940330,9550,9550,9590,9550,27
20230630,120300,1589681850,9550,9570,9580,9550,1764
20230630,120200,1572806860,9570,9570,9580,9570,320
20230630,120100,1569744160,9570,9580,9580,9570,1600
20230630,120000,1554416300,9580,9580,9580,9580,128
20230630,115900,1553190060,9580,9590,9590,9580,517
20230630,115800,1548232380,9580,9580,9600,9580,272
20230630,115700,1545626560,9580,9590,9590,9580,69
20230630,115600,1544965240,9580,9600,9620,9580,220
20230630,115500,1542853910,9600,9590,9600,9590,73
20230630,115400,1542153450,9590,9590,9590,9590,105
20230630,115300,1541146500,9590,9610,9610,9590,463
20230630,115200,1536700650,9610,9590,9620,9590,314
20230630,115100,1533680890,9590,9590,9590,9590,197
20230630,115000,1531791660,9590,9590,9600,9590,32
20230630,114900,1531484730,9590,9580,9590,9580,87
20230630,114800,1530651200,9580,9580,9580,9580,98
20230630,114700,1529712360,9580,9580,9580,9580,44
20230630,114600,1529290840,9580,9590,9590,9580,158
20230630,114500,1527777100,9580,9580,9580,9580,62
20230630,114400,1527183140,9580,9590,9590,9580,126
20230630,114300,1525976040,9570,9570,9610,9570,118
20230630,114200,1524846590,9570,9590,9590,9570,1061
20230630,114100,1514692770,9570,9590,9600,9570,143
20230630,114000,1513323170,9580,9590,9600,9580,668
20230630,113900,1506920150,9590,9620,9620,9590,2109
20230630,113800,1486669750,9620,9610,9630,9610,87
20230630,113700,1485832440,9610,9620,9630,9610,624
20230630,113600,1479829180,9620,9620,9630,9620,83
20230630,113500,1479030710,9620,9620,9650,9620,18
20230630,113400,1478857430,9620,9630,9630,9620,150
20230630,113300,1477413400,9620,9630,9640,9620,122
20230630,113200,1476237770,9620,9630,9630,9620,278
20230630,113100,1473561910,9630,9630,9630,9630,78
20230630,113000,1472810770,9630,9630,9630,9630,146
20230630,112900,1471404790,9630,9640,9640,9630,1168
20230630,112800,1460146330,9640,9640,9640,9640,61
20230630,112700,1459558290,9640,9640,9640,9640,250
20230630,112600,1457148290,9640,9650,9650,9640,315
20230630,112500,1454108720,9650,9640,9650,9640,133
20230630,112400,1452826540,9640,9640,9650,9640,80
20230630,112300,1452055240,9640,9640,9650,9640,33
20230630,112200,1451737110,9640,9640,9650,9640,169
20230630,112100,1450107940,9640,9640,9640,9640,36
20230630,112000,1449760900,9640,9650,9650,9640,323
20230630,111900,1446644400,9650,9650,9660,9650,118
20230630,111800,1445504600,9690,9650,9690,9650,358
20230630,111700,1442042670,9650,9640,9650,9640,90
20230630,111600,1441174440,9640,9630,9640,9630,162
20230630,111500,1439613310,9630,9640,9640,9630,410
20230630,111400,1435662910,9630,9630,9640,9630,35
20230630,111300,1435325760,9630,9630,9630,9630,302
20230630,111200,1432417500,9630,9650,9660,9630,1006
20230630,111100,1422710310,9650,9650,9660,9650,429
20230630,111000,1418570450,9650,9660,9660,9650,221
20230630,110900,1416436640,9660,9680,9690,9660,2244
20230630,110800,1394739710,9680,9680,9680,9680,252
20230630,110700,1392300350,9680,9690,9690,9680,560
20230630,110600,1386874290,9690,9680,9730,9680,307
20230630,110500,1383892020,9680,9680,9730,9680,849
20230630,110400,1375639220,9720,9690,9720,9680,1572
20230630,110300,1360380300,9690,9690,9700,9690,261
20230630,110200,1357851110,9690,9700,9720,9690,366
20230630,110100,1354299340,9690,9690,9690,9690,62
20230630,110000,1353698560,9700,9700,9700,9700,0
20230630,105900,1353698560,9700,9690,9700,9690,5
20230630,105800,1353650100,9700,9710,9710,9690,52
20230630,105700,1353146110,9710,9700,9710,9700,71
20230630,105600,1352457160,9700,9700,9710,9700,1047
20230630,105500,1342299260,9700,9710,9710,9700,1178
20230630,105400,1330863100,9710,9720,9720,9710,975
20230630,105300,1321387640,9720,9720,9720,9720,21
20230630,105200,1321183520,9730,9720,9730,9720,109
20230630,105100,1320124020,9720,9720,9730,9720,80
20230630,105000,1319346230,9720,9720,9730,9710,210
20230630,104900,1317304660,9730,9730,9730,9730,1004
20230630,104800,1307535740,9730,9720,9730,9720,375
20230630,104700,1303887820,9720,9710,9730,9710,754
20230630,104600,1296559160,9710,9710,9710,9710,382
20230630,104500,1292849940,9720,9720,9720,9720,137
20230630,104400,1291518300,9720,9720,9730,9720,819
20230630,104300,1283557020,9720,9710,9720,9710,2637
20230630,104200,1257940430,9720,9680,9720,9670,9901
20230630,104100,1161972060,9680,9670,9680,9670,383
20230630,104000,1158264760,9670,9680,9680,9670,450
20230630,103900,1153908960,9680,9660,9690,9660,5377
20230630,103800,1101874470,9650,9650,9650,9650,10
20230630,103700,1101777970,9650,9650,9650,9650,78
20230630,103600,1101025270,9650,9660,9660,9650,197
20230630,103500,1099123500,9650,9650,9650,9650,20
20230630,103400,1098930500,9660,9660,9660,9660,104
20230630,103300,1097925860,9660,9660,9660,9660,0
20230630,103200,1097925860,9660,9660,9660,9660,0
20230630,103100,1097925860,9660,9640,9660,9640,111
20230630,103000,1096853760,9650,9650,9650,9650,1
20230630,102900,1096844110,9650,9620,9650,9610,178
20230630,102800,1095132050,9620,9650,9660,9620,151
20230630,102700,1093675310,9610,9660,9660,9610,473
20230630,102600,1089112070,9650,9650,9660,9650,161
20230630,102500,1087558390,9670,9640,9670,9610,329
20230630,102400,1084381720,9650,9650,9650,9610,186
20230630,102300,1082587260,9650,9660,9660,9650,188
20230630,102200,1080772710,9650,9640,9670,9640,5489
20230630,102100,1027783450,9610,9650,9650,9610,794
20230630,102000,1020128830,9640,9640,9640,9640,759
20230630,101900,1012812070,9640,9600,9640,9600,6147
20230630,101800,953601240,9600,9600,9600,9600,2
20230630,101700,953582040,9600,9560,9600,9560,70
20230630,101600,952912440,9550,9550,9550,9550,269
20230630,101500,950343490,9550,9560,9560,9550,2100
20230630,101400,930271250,9560,9560,9560,9560,75
20230630,101300,929554250,9560,9560,9560,9560,225
20230630,101200,927403250,9560,9550,9570,9550,300
20230630,101100,924536240,9550,9560,9610,9550,802
20230630,101000,916871540,9560,9550,9560,9550,242
20230630,100900,914560040,9550,9560,9560,9550,2452
20230630,100800,891123640,9560,9550,9560,9540,1596
20230630,100700,875869000,9550,9560,9560,9550,545
20230630,100600,870660270,9560,9560,9570,9560,430
20230630,100500,866549070,9560,9580,9580,9560,203
20230630,100400,864607920,9560,9570,9610,9560,575
20230630,100300,859103900,9570,9570,9570,9570,222
20230630,100200,856979360,9570,9570,9590,9570,204
20230630,100100,855027060,9570,9570,9570,9570,200
20230630,100000,853113060,9570,9580,9580,9570,321
20230630,095900,850041010,9610,9580,9610,9580,710
20230630,095800,843224410,9570,9610,9610,9570,3119
20230630,095700,813339110,9610,9640,9640,9600,517
20230630,095600,808365780,9640,9610,9640,9600,4676
20230630,095500,763379410,9610,9560,9610,9560,1204
20230630,095400,751826610,9560,9590,9610,9560,2844
20230630,095300,724526060,9590,9590,9590,9590,63
20230630,095200,723921890,9590,9570,9590,9540,2314
20230630,095100,701758310,9540,9540,9540,9540,0
20230630,095000,701758310,9540,9540,9540,9540,9
20230630,094900,701672450,9570,9540,9570,9540,2426
20230630,094800,678473030,9530,9520,9530,9520,184
20230630,094700,676719520,9520,9530,9530,9520,110
20230630,094600,675672220,9520,9530,9530,9520,8
20230630,094500,675596040,9530,9520,9530,9520,712
20230630,094400,668817760,9530,9520,9530,9520,1259
20230630,094300,656826530,9510,9480,9510,9480,1257
20230630,094200,644881410,9470,9470,9470,9470,4
20230630,094100,644843530,9460,9460,9460,9460,142
20230630,094000,643500210,9500,9470,9500,9460,1159
20230630,093900,632535260,9480,9480,9480,9480,53
20230630,093800,632032820,9500,9470,9500,9470,184
20230630,093700,630284940,9500,9500,9500,9460,1110
20230630,093600,619783870,9510,9460,9510,9460,1495
20230630,093500,605616690,9460,9470,9470,9460,2117
20230630,093400,585585700,9470,9470,9470,9470,776
20230630,093300,578236980,9470,9480,9480,9470,6024
20230630,093200,521146070,9490,9490,9490,9490,2170
20230630,093100,500552770,9490,9500,9500,9490,700
20230630,093000,493908630,9500,9510,9510,9500,2067
20230630,092900,474263580,9510,9500,9510,9500,52
20230630,092800,473769220,9500,9520,9520,9500,235
20230630,092700,471535170,9500,9500,9500,9500,351
20230630,092600,468200670,9500,9500,9510,9500,1895
20230630,092500,450195170,9500,9560,9570,9500,10123
20230630,092400,353623450,9570,9560,9580,9560,141
20230630,092300,352274070,9560,9580,9580,9560,292
20230630,092200,349477970,9590,9580,9590,9580,495
20230630,092100,344732860,9590,9580,9590,9580,118
20230630,092000,343601250,9590,9590,9590,9580,66
20230630,091900,342968850,9580,9560,9590,9560,2317
20230630,091800,320770640,9570,9580,9580,9560,142
20230630,091700,319411680,9550,9550,9550,9540,1250
20230630,091600,307474510,9590,9580,9590,9550,320
20230630,091500,304413410,9590,9570,9600,9560,706
20230630,091400,297654550,9600,9560,9620,9560,305
20230630,091300,294725910,9620,9540,9620,9540,16847
20230630,091200,133133180,9540,9500,9540,9500,165
20230630,091100,131559160,9540,9530,9540,9530,509
20230630,091000,126706430,9530,9500,9530,9500,136
20230630,090900,125414400,9500,9490,9500,9490,701
20230630,090800,118760250,9500,9500,9500,9500,208
20230630,090700,116784250,9500,9500,9500,9500,994
20230630,090600,107341250,9500,9510,9510,9500,100
20230630,090500,106390850,9500,9520,9530,9500,3013
20230630,090400,77697320,9520,9520,9520,9520,0
20230630,090300,77697320,9520,9450,9540,9450,2518
20230630,090200,53756260,9520,9480,9520,9440,157
20230630,090100,52272220,9480,9530,9530,9480,3485
20230630,090000,19144710,9520,9520,9570,9510,2011