KissMeData/011300/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185100,1698271775,2175,2175,2175,2175,22346
20230630,185000,1698271775,2175,2175,2175,2175,0
20230630,184900,1698271775,2175,2175,2175,2175,0
20230630,184800,1698271775,2175,2175,2175,2175,0
20230630,184700,1698271775,2175,2175,2175,2175,0
20230630,184600,1698271775,2175,2175,2175,2175,0
20230630,184500,1698271775,2175,2175,2175,2175,0
20230630,184400,1698271775,2175,2175,2175,2175,0
20230630,184300,1698271775,2175,2175,2175,2175,0
20230630,184200,1698271775,2175,2175,2175,2175,0
20230630,184100,1698271775,2175,2175,2175,2175,0
20230630,184000,1698271775,2175,2175,2175,2175,0
20230630,183900,1698271775,2175,2175,2175,2175,0
20230630,183800,1698271775,2175,2175,2175,2175,0
20230630,183700,1698271775,2175,2175,2175,2175,0
20230630,183600,1698271775,2175,2175,2175,2175,0
20230630,183500,1698271775,2175,2175,2175,2175,0
20230630,183400,1698271775,2175,2175,2175,2175,0
20230630,183300,1698271775,2175,2175,2175,2175,0
20230630,183200,1698271775,2175,2175,2175,2175,0
20230630,183100,1698271775,2175,2175,2175,2175,0
20230630,183000,1698271775,2175,2175,2175,2175,0
20230630,182900,1698271775,2175,2175,2175,2175,0
20230630,182800,1698271775,2175,2175,2175,2175,0
20230630,182700,1698271775,2175,2175,2175,2175,0
20230630,182600,1698271775,2175,2175,2175,2175,0
20230630,182500,1698271775,2175,2175,2175,2175,0
20230630,182400,1698271775,2175,2175,2175,2175,0
20230630,182300,1698271775,2175,2175,2175,2175,0
20230630,182200,1698271775,2175,2175,2175,2175,0
20230630,182100,1698271775,2175,2175,2175,2175,22346
20230630,182000,1698271775,2175,2175,2175,2175,0
20230630,181900,1698271775,2175,2175,2175,2175,0
20230630,181800,1698271775,2175,2175,2175,2175,0
20230630,181700,1698271775,2175,2175,2175,2175,0
20230630,181600,1698271775,2175,2175,2175,2175,0
20230630,181500,1698271775,2175,2175,2175,2175,0
20230630,181400,1698271775,2175,2175,2175,2175,0
20230630,181300,1698271775,2175,2175,2175,2175,0
20230630,181200,1698271775,2175,2175,2175,2175,0
20230630,181100,1698271775,2175,2175,2175,2175,0
20230630,181000,1698271775,2175,2175,2175,2175,0
20230630,180900,1698271775,2175,2175,2175,2175,0
20230630,180800,1698271775,2175,2175,2175,2175,0
20230630,180700,1698271775,2175,2175,2175,2175,0
20230630,180600,1698271775,2175,2175,2175,2175,0
20230630,180500,1698271775,2175,2175,2175,2175,0
20230630,180400,1698271775,2175,2175,2175,2175,0
20230630,180300,1698271775,2175,2175,2175,2175,0
20230630,180200,1698271775,2175,2175,2175,2175,0
20230630,180100,1698271775,2175,2175,2175,2175,0
20230630,180000,1698271775,2175,2175,2175,2175,0
20230630,175900,1698271775,2175,2175,2175,2175,0
20230630,175800,1698271775,2175,2175,2175,2175,0
20230630,175700,1698271775,2175,2175,2175,2175,0
20230630,175600,1698271775,2175,2175,2175,2175,0
20230630,175500,1698271775,2175,2175,2175,2175,0
20230630,175400,1698271775,2175,2175,2175,2175,0
20230630,175300,1698271775,2175,2175,2175,2175,0
20230630,175200,1698271775,2175,2175,2175,2175,0
20230630,175100,1698271775,2175,2175,2175,2175,22346
20230630,175000,1698271775,2175,2175,2175,2175,0
20230630,174900,1698271775,2175,2175,2175,2175,0
20230630,174800,1698271775,2175,2175,2175,2175,0
20230630,174700,1698271775,2175,2175,2175,2175,0
20230630,174600,1698271775,2175,2175,2175,2175,0
20230630,174500,1698271775,2175,2175,2175,2175,0
20230630,174400,1698271775,2175,2175,2175,2175,0
20230630,174300,1698271775,2175,2175,2175,2175,0
20230630,174200,1698271775,2175,2175,2175,2175,0
20230630,174100,1698271775,2175,2175,2175,2175,0
20230630,174000,1698271775,2175,2175,2175,2175,0
20230630,173900,1698271775,2175,2175,2175,2175,0
20230630,173800,1698271775,2175,2175,2175,2175,0
20230630,173700,1698271775,2175,2175,2175,2175,0
20230630,173600,1698271775,2175,2175,2175,2175,0
20230630,173500,1698271775,2175,2175,2175,2175,0
20230630,173400,1698271775,2175,2175,2175,2175,0
20230630,173300,1698271775,2175,2175,2175,2175,0
20230630,173200,1698271775,2175,2175,2175,2175,0
20230630,173100,1698271775,2175,2175,2175,2175,0
20230630,173000,1698271775,2175,2175,2175,2175,0
20230630,172900,1698271775,2175,2175,2175,2175,0
20230630,172800,1698271775,2175,2175,2175,2175,0
20230630,172700,1698271775,2175,2175,2175,2175,0
20230630,172600,1698271775,2175,2175,2175,2175,0
20230630,172500,1698271775,2175,2175,2175,2175,0
20230630,172400,1698271775,2175,2175,2175,2175,0
20230630,172300,1698271775,2175,2175,2175,2175,0
20230630,172200,1698271775,2175,2175,2175,2175,0
20230630,172100,1698271775,2175,2175,2175,2175,22346
20230630,172000,1698271775,2175,2175,2175,2175,0
20230630,171900,1698271775,2175,2175,2175,2175,0
20230630,171800,1698271775,2175,2175,2175,2175,0
20230630,171700,1698271775,2175,2175,2175,2175,0
20230630,171600,1698271775,2175,2175,2175,2175,0
20230630,171500,1698271775,2175,2175,2175,2175,0
20230630,171400,1698271775,2175,2175,2175,2175,0
20230630,171300,1698271775,2175,2175,2175,2175,0
20230630,171200,1698271775,2175,2175,2175,2175,0
20230630,171100,1698271775,2175,2175,2175,2175,0
20230630,171000,1698271775,2175,2175,2175,2175,0
20230630,170900,1698271775,2175,2175,2175,2175,0
20230630,170800,1698271775,2175,2175,2175,2175,0
20230630,170700,1698271775,2175,2175,2175,2175,0
20230630,170600,1698271775,2175,2175,2175,2175,0
20230630,170500,1698271775,2175,2175,2175,2175,0
20230630,170400,1698271775,2175,2175,2175,2175,0
20230630,170300,1698271775,2175,2175,2175,2175,0
20230630,170200,1698271775,2175,2175,2175,2175,0
20230630,170100,1698271775,2175,2175,2175,2175,0
20230630,170000,1698271775,2175,2175,2175,2175,0
20230630,165900,1698271775,2175,2175,2175,2175,0
20230630,165800,1698271775,2175,2175,2175,2175,0
20230630,165700,1698271775,2175,2175,2175,2175,0
20230630,165600,1698271775,2175,2175,2175,2175,0
20230630,165500,1698271775,2175,2175,2175,2175,0
20230630,165400,1698271775,2175,2175,2175,2175,0
20230630,165300,1698271775,2175,2175,2175,2175,0
20230630,165200,1698271775,2175,2175,2175,2175,0
20230630,165100,1698271775,2175,2175,2175,2175,22346
20230630,165000,1698271775,2175,2175,2175,2175,0
20230630,164900,1698271775,2175,2175,2175,2175,0
20230630,164800,1698271775,2175,2175,2175,2175,0
20230630,164700,1698271775,2175,2175,2175,2175,0
20230630,164600,1698271775,2175,2175,2175,2175,0
20230630,164500,1698271775,2175,2175,2175,2175,0
20230630,164400,1698271775,2175,2175,2175,2175,0
20230630,164300,1698271775,2175,2175,2175,2175,0
20230630,164200,1698271775,2175,2175,2175,2175,0
20230630,164100,1698271775,2175,2175,2175,2175,0
20230630,164000,1698271775,2175,2175,2175,2175,0
20230630,163900,1698271775,2175,2175,2175,2175,0
20230630,163800,1698271775,2175,2175,2175,2175,0
20230630,163700,1698271775,2175,2175,2175,2175,0
20230630,163600,1698271775,2175,2175,2175,2175,0
20230630,163500,1698271775,2175,2175,2175,2175,0
20230630,163400,1698271775,2175,2175,2175,2175,0
20230630,163300,1698271775,2175,2175,2175,2175,0
20230630,163200,1698271775,2175,2175,2175,2175,0
20230630,163100,1698271775,2175,2175,2175,2175,0
20230630,163000,1698271775,2175,2175,2175,2175,0
20230630,162900,1698271775,2175,2175,2175,2175,0
20230630,162800,1698271775,2175,2175,2175,2175,0
20230630,162700,1698271775,2175,2175,2175,2175,0
20230630,162600,1698271775,2175,2175,2175,2175,0
20230630,162500,1698271775,2175,2175,2175,2175,0
20230630,162400,1698271775,2175,2175,2175,2175,0
20230630,162300,1698271775,2175,2175,2175,2175,0
20230630,162200,1698271775,2175,2175,2175,2175,0
20230630,162100,1698271775,2175,2175,2175,2175,22346
20230630,162000,1698271775,2175,2175,2175,2175,0
20230630,161900,1698271775,2175,2175,2175,2175,0
20230630,161800,1698271775,2175,2175,2175,2175,0
20230630,161700,1698271775,2175,2175,2175,2175,0
20230630,161600,1698271775,2175,2175,2175,2175,0
20230630,161500,1698271775,2175,2175,2175,2175,0
20230630,161400,1698271775,2175,2175,2175,2175,0
20230630,161300,1698271775,2175,2175,2175,2175,0
20230630,161200,1698271775,2175,2175,2175,2175,0
20230630,161100,1698271775,2175,2175,2175,2175,0
20230630,161000,1698271775,2175,2175,2175,2175,0
20230630,160900,1698271775,2175,2175,2175,2175,0
20230630,160800,1698271775,2175,2175,2175,2175,0
20230630,160700,1698271775,2175,2175,2175,2175,0
20230630,160600,1698271775,2175,2175,2175,2175,0
20230630,160500,1698271775,2175,2175,2175,2175,0
20230630,160400,1698271775,2175,2175,2175,2175,0
20230630,160300,1698271775,2175,2175,2175,2175,0
20230630,160200,1698271775,2175,2175,2175,2175,0
20230630,160100,1698271775,2175,2175,2175,2175,0
20230630,160000,1698271775,2175,2175,2175,2175,0
20230630,155900,1698271775,2175,2175,2175,2175,0
20230630,155800,1698271775,2175,2175,2175,2175,0
20230630,155700,1698271775,2175,2175,2175,2175,0
20230630,155600,1698271775,2175,2175,2175,2175,0
20230630,155500,1698271775,2175,2175,2175,2175,0
20230630,155400,1698271775,2175,2175,2175,2175,0
20230630,155300,1698271775,2175,2175,2175,2175,0
20230630,155200,1698271775,2175,2175,2175,2175,0
20230630,155100,1698271775,2175,2175,2175,2175,22346
20230630,155000,1698271775,2175,2175,2175,2175,0
20230630,154900,1698271775,2175,2175,2175,2175,0
20230630,154800,1698271775,2175,2175,2175,2175,0
20230630,154700,1698271775,2175,2175,2175,2175,0
20230630,154600,1698271775,2175,2175,2175,2175,0
20230630,154500,1698271775,2175,2175,2175,2175,0
20230630,154400,1698271775,2175,2175,2175,2175,0
20230630,154300,1698271775,2175,2175,2175,2175,0
20230630,154200,1698271775,2175,2175,2175,2175,0
20230630,154100,1698271775,2175,2175,2175,2175,0
20230630,154000,1698271775,2175,2175,2175,2175,0
20230630,153900,1698271775,2175,2175,2175,2175,0
20230630,153800,1698271775,2175,2175,2175,2175,0
20230630,153700,1698271775,2175,2175,2175,2175,0
20230630,153600,1698271775,2175,2175,2175,2175,0
20230630,153500,1698271775,2175,2175,2175,2175,0
20230630,153400,1698271775,2175,2175,2175,2175,0
20230630,153300,1698271775,2175,2175,2175,2175,0
20230630,153200,1698271775,2175,2175,2175,2175,0
20230630,153100,1698271775,2175,2175,2175,2175,0
20230630,153000,1698271775,2175,2175,2175,2175,22346
20230630,152900,1649669225,2175,2175,2175,2175,0
20230630,152800,1649669225,2175,2175,2175,2175,0
20230630,152700,1649669225,2175,2175,2175,2175,0
20230630,152600,1649669225,2175,2175,2175,2175,0
20230630,152500,1649669225,2175,2175,2175,2175,0
20230630,152400,1649669225,2175,2175,2175,2175,0
20230630,152300,1649669225,2175,2175,2175,2175,0
20230630,152200,1649669225,2175,2175,2175,2175,0
20230630,152100,1649669225,2175,2175,2175,2175,0
20230630,152000,1649669225,2175,2175,2175,2175,0
20230630,151900,1649669225,2175,2175,2185,2160,17900
20230630,151800,1610636440,2175,2185,2185,2175,9115
20230630,151700,1590787000,2180,2170,2180,2165,7192
20230630,151600,1575154985,2170,2155,2170,2155,10641
20230630,151500,1552111760,2155,2155,2155,2150,2403
20230630,151400,1546941295,2155,2155,2155,2155,4100
20230630,151300,1538105795,2155,2140,2155,2140,2
20230630,151200,1538101500,2140,2140,2140,2140,880
20230630,151100,1536218300,2140,2140,2140,2135,312
20230630,151000,1535551730,2140,2140,2140,2140,2570
20230630,150900,1530051930,2140,2140,2140,2140,568
20230630,150800,1528836410,2155,2155,2155,2155,0
20230630,150700,1528836410,2155,2155,2155,2150,472
20230630,150600,1527819255,2160,2150,2160,2150,3001
20230630,150500,1521367095,2140,2140,2140,2140,100
20230630,150400,1521153095,2140,2150,2150,2140,105
20230630,150300,1520928345,2145,2150,2150,2145,438
20230630,150200,1519986680,2140,2150,2150,2140,3759
20230630,150100,1511942215,2150,2150,2150,2150,56
20230630,150000,1511821815,2155,2155,2155,2155,10
20230630,145900,1511800265,2155,2150,2155,2140,1225
20230630,145800,1509176615,2150,2150,2150,2140,858
20230630,145700,1507336995,2160,2150,2165,2150,200
20230630,145600,1506904855,2145,2155,2175,2145,9104
20230630,145500,1487306915,2155,2155,2155,2155,2
20230630,145400,1487302605,2155,2155,2155,2155,4
20230630,145300,1487293985,2155,2140,2180,2140,16394
20230630,145200,1451970415,2140,2140,2140,2140,0
20230630,145100,1451970415,2140,2140,2140,2140,0
20230630,145000,1451970415,2140,2140,2140,2140,0
20230630,144900,1451970415,2140,2140,2140,2140,1
20230630,144800,1451968275,2130,2130,2130,2130,150
20230630,144700,1451648775,2140,2130,2140,2130,5392
20230630,144600,1440115515,2130,2130,2130,2130,813
20230630,144500,1438383825,2135,2135,2135,2135,1
20230630,144400,1438381690,2140,2140,2140,2140,0
20230630,144300,1438381690,2140,2135,2140,2130,7703
20230630,144200,1421936175,2140,2140,2140,2140,100
20230630,144100,1421722175,2140,2140,2140,2140,472
20230630,144000,1420712095,2140,2135,2140,2135,1742
20230630,143900,1416990565,2135,2135,2135,2135,400
20230630,143800,1416136565,2135,2145,2145,2135,415
20230630,143700,1415250440,2145,2145,2145,2145,1
20230630,143600,1415248295,2145,2145,2145,2145,6
20230630,143500,1415235425,2145,2145,2145,2145,2491
20230630,143400,1409892230,2145,2135,2145,2135,2278
20230630,143300,1405025690,2150,2140,2150,2140,204
20230630,143200,1404588420,2140,2140,2145,2140,2314
20230630,143100,1399629895,2135,2135,2135,2135,0
20230630,143000,1399629895,2135,2140,2140,2135,740
20230630,142900,1398049845,2135,2135,2135,2135,910
20230630,142800,1396106995,2135,2135,2135,2135,0
20230630,142700,1396106995,2135,2130,2135,2125,4528
20230630,142600,1386475155,2130,2135,2135,2130,346
20230630,142500,1385737795,2135,2135,2135,2135,143
20230630,142400,1385432490,2135,2130,2140,2130,438
20230630,142300,1384496865,2130,2130,2130,2130,1229
20230630,142200,1381879095,2135,2135,2135,2130,345
20230630,142100,1381143145,2135,2140,2140,2130,1008
20230630,142000,1378993855,2140,2140,2140,2140,135
20230630,141900,1378704955,2140,2130,2140,2130,283
20230630,141800,1378101135,2130,2135,2145,2130,474
20230630,141700,1377088270,2135,2140,2140,2135,1493
20230630,141600,1373900710,2145,2140,2145,2140,4
20230630,141500,1373892145,2140,2140,2140,2140,2001
20230630,141400,1369610005,2150,2150,2150,2150,469
20230630,141300,1368601655,2140,2140,2140,2140,5
20230630,141200,1368590955,2155,2140,2155,2140,1039
20230630,141100,1366358965,2140,2140,2140,2140,754
20230630,141000,1364745405,2130,2130,2130,2130,6213
20230630,140900,1351511715,2125,2125,2125,2125,4063
20230630,140800,1342877840,2125,2120,2125,2120,1145
20230630,140700,1340447890,2125,2120,2125,2120,2279
20230630,140600,1335616390,2125,2120,2125,2120,264
20230630,140500,1335056685,2125,2120,2125,2120,1909
20230630,140400,1331009600,2120,2120,2120,2120,200
20230630,140300,1330585600,2120,2120,2120,2120,416
20230630,140200,1329703680,2120,2120,2120,2120,1
20230630,140100,1329701560,2120,2120,2120,2120,658
20230630,140000,1328306600,2120,2125,2125,2120,1401
20230630,135900,1325336475,2125,2130,2130,2125,1080
20230630,135800,1323041175,2130,2120,2130,2120,13696
20230630,135700,1293980635,2120,2125,2125,2120,2075
20230630,135600,1289581580,2125,2125,2125,2125,7869
20230630,135500,1272859955,2130,2130,2130,2130,51
20230630,135400,1272751325,2135,2130,2135,2130,16
20230630,135300,1272717240,2130,2130,2130,2130,0
20230630,135200,1272717240,2130,2125,2130,2125,1020
20230630,135100,1270549735,2125,2130,2130,2125,710
20230630,135000,1269039455,2130,2130,2130,2130,1167
20230630,134900,1266553745,2130,2125,2130,2125,65
20230630,134800,1266415300,2130,2130,2130,2130,1
20230630,134700,1266413170,2130,2130,2130,2125,3201
20230630,134600,1259605040,2130,2130,2130,2130,32471
20230630,134500,1190441810,2135,2130,2135,2130,1001
20230630,134400,1188309675,2130,2130,2130,2130,0
20230630,134300,1188309675,2130,2130,2130,2130,0
20230630,134200,1188309675,2130,2130,2130,2130,0
20230630,134100,1188309675,2130,2135,2135,2130,873
20230630,134000,1186447970,2155,2155,2155,2155,0
20230630,133900,1186447970,2155,2155,2155,2155,0
20230630,133800,1186447970,2155,2150,2155,2150,4000
20230630,133700,1177835815,2155,2135,2155,2135,5000
20230630,133600,1167090655,2135,2130,2135,2130,1374
20230630,133500,1164163285,2135,2140,2140,2135,119
20230630,133400,1163909150,2140,2140,2140,2140,21
20230630,133300,1163864210,2140,2140,2140,2140,0
20230630,133200,1163864210,2140,2140,2140,2140,0
20230630,133100,1163864210,2140,2135,2140,2130,7053
20230630,133000,1148819440,2140,2140,2140,2130,11592
20230630,132900,1124068340,2140,2150,2150,2140,12426
20230630,132800,1097471690,2145,2145,2145,2145,2836
20230630,132700,1091388470,2145,2145,2145,2145,449
20230630,132600,1090425365,2145,2145,2145,2145,0
20230630,132500,1090425365,2145,2145,2145,2145,1
20230630,132400,1090423220,2150,2145,2150,2145,698
20230630,132300,1088926005,2145,2145,2145,2145,592
20230630,132200,1087656165,2140,2140,2140,2140,27
20230630,132100,1087598385,2140,2140,2140,2140,646
20230630,132000,1086215945,2140,2140,2140,2140,680
20230630,131900,1084760745,2150,2140,2150,2140,999
20230630,131800,1082622875,2155,2145,2155,2145,3338
20230630,131700,1075462855,2145,2145,2145,2145,4000
20230630,131600,1066882855,2155,2160,2160,2150,506
20230630,131500,1065794935,2155,2155,2155,2155,1
20230630,131400,1065792780,2155,2145,2155,2145,683
20230630,131300,1064326955,2160,2160,2160,2160,218
20230630,131200,1063856075,2160,2160,2160,2160,0
20230630,131100,1063856075,2160,2160,2160,2160,66
20230630,131000,1063713515,2145,2145,2145,2145,0
20230630,130900,1063713515,2145,2160,2160,2145,936
20230630,130800,1061700230,2145,2145,2145,2145,413
20230630,130700,1060814345,2145,2150,2150,2145,200
20230630,130600,1060385340,2145,2145,2145,2145,0
20230630,130500,1060385340,2145,2145,2145,2145,569
20230630,130400,1059164835,2145,2150,2150,2145,5527
20230630,130300,1047308220,2150,2155,2155,2150,2111
20230630,130200,1042769185,2155,2155,2155,2155,0
20230630,130100,1042769185,2155,2155,2155,2155,925
20230630,130000,1040775810,2160,2160,2160,2160,1
20230630,125900,1040773650,2160,2150,2160,2150,1228
20230630,125800,1038128435,2155,2155,2155,2155,1000
20230630,125700,1035973435,2155,2155,2155,2140,4904
20230630,125600,1025460940,2150,2150,2150,2150,1872
20230630,125500,1021436140,2150,2150,2150,2150,10
20230630,125400,1021414640,2145,2145,2145,2145,0
20230630,125300,1021414640,2145,2145,2145,2145,36
20230630,125200,1021337420,2145,2145,2145,2145,5
20230630,125100,1021326695,2145,2145,2145,2145,1000
20230630,125000,1019181695,2145,2145,2145,2145,1
20230630,124900,1019179550,2140,2140,2140,2140,765
20230630,124800,1017542450,2140,2145,2145,2140,338
20230630,124700,1016817985,2145,2145,2145,2145,856
20230630,124600,1014981865,2150,2150,2150,2150,160
20230630,124500,1014637865,2145,2145,2145,2145,2
20230630,124400,1014633575,2150,2145,2150,2145,676
20230630,124300,1013183550,2145,2145,2145,2145,1200
20230630,124200,1010609550,2145,2145,2145,2145,201
20230630,124100,1010178405,2150,2150,2150,2145,6584
20230630,124000,996055715,2155,2155,2155,2155,0
20230630,123900,996055715,2155,2155,2155,2155,0
20230630,123800,996055715,2155,2155,2155,2155,0
20230630,123700,996055715,2155,2155,2155,2155,200
20230630,123600,995624715,2155,2155,2155,2155,45
20230630,123500,995527740,2155,2150,2155,2150,413
20230630,123400,994639780,2150,2155,2155,2150,355
20230630,123300,993876505,2150,2150,2150,2150,1
20230630,123200,993874355,2150,2155,2155,2150,4123
20230630,123100,985009630,2155,2155,2155,2155,938
20230630,123000,982988240,2155,2155,2155,2155,12
20230630,122900,982962380,2155,2155,2155,2155,100
20230630,122800,982746880,2155,2155,2155,2155,0
20230630,122700,982746880,2155,2155,2155,2155,209
20230630,122600,982296485,2165,2165,2165,2165,0
20230630,122500,982296485,2165,2165,2165,2165,0
20230630,122400,982296485,2165,2165,2165,2165,0
20230630,122300,982296485,2165,2165,2165,2165,3
20230630,122200,982289990,2165,2165,2165,2165,80
20230630,122100,982116790,2160,2160,2160,2160,500
20230630,122000,981036790,2160,2160,2160,2160,246
20230630,121900,980505430,2160,2160,2160,2160,0
20230630,121800,980505430,2160,2150,2160,2150,813
20230630,121700,978749480,2150,2150,2150,2150,2
20230630,121600,978745180,2165,2165,2165,2165,0
20230630,121500,978745180,2165,2155,2165,2155,509
20230630,121400,977645335,2155,2155,2155,2155,905
20230630,121300,975695060,2155,2155,2155,2155,0
20230630,121200,975695060,2155,2155,2155,2155,0
20230630,121100,975695060,2155,2155,2155,2155,200
20230630,121000,975264060,2150,2155,2155,2150,654
20230630,120900,973856155,2160,2160,2160,2160,411
20230630,120800,972968395,2170,2170,2170,2170,10
20230630,120700,972946695,2170,2155,2170,2155,3392
20230630,120600,965636260,2160,2160,2160,2160,0
20230630,120500,965636260,2160,2160,2160,2160,0
20230630,120400,965636260,2160,2160,2160,2160,469
20230630,120300,964623220,2160,2160,2160,2160,516
20230630,120200,963508660,2160,2160,2160,2160,19
20230630,120100,963467620,2150,2150,2150,2150,30
20230630,120000,963403120,2150,2150,2150,2150,10
20230630,115900,963381620,2150,2160,2160,2150,21
20230630,115800,963336460,2160,2160,2160,2160,2
20230630,115700,963332140,2160,2160,2160,2160,1
20230630,115600,963329980,2150,2155,2155,2150,201
20230630,115500,962897825,2155,2155,2160,2155,397
20230630,115400,962042285,2180,2155,2185,2155,12618
20230630,115300,934544335,2150,2150,2150,2150,30
20230630,115200,934479835,2155,2150,2155,2150,144
20230630,115100,934170215,2155,2155,2155,2145,55
20230630,115000,934052060,2155,2155,2155,2155,2
20230630,114900,934047750,2140,2160,2160,2140,4934
20230630,114800,923459870,2165,2165,2165,2165,77
20230630,114700,923293165,2165,2165,2165,2165,231
20230630,114600,922793050,2165,2165,2165,2165,233
20230630,114500,922288605,2160,2140,2165,2140,7178
20230630,114400,906817550,2160,2150,2160,2135,222
20230630,114300,906340535,2150,2150,2150,2150,2000
20230630,114200,902040535,2150,2140,2150,2140,337
20230630,114100,901319345,2150,2145,2150,2145,80
20230630,114000,901147490,2150,2140,2150,2140,512
20230630,113900,900051800,2150,2145,2150,2145,10
20230630,113800,900030340,2145,2140,2145,2140,3000
20230630,113700,893597865,2140,2140,2140,2140,0
20230630,113600,893597865,2140,2140,2140,2140,1
20230630,113500,893595725,2135,2135,2135,2135,500
20230630,113400,892528225,2130,2130,2135,2130,54
20230630,113300,892413175,2130,2130,2130,2130,1101
20230630,113200,890068045,2130,2130,2130,2130,203
20230630,113100,889635655,2130,2125,2130,2125,1502
20230630,113000,886443385,2130,2130,2130,2130,19
20230630,112900,886402915,2130,2130,2135,2120,10667
20230630,112800,863728950,2130,2125,2130,2120,1351
20230630,112700,860861570,2130,2130,2130,2125,1758
20230630,112600,857124805,2130,2130,2130,2130,0
20230630,112500,857124805,2130,2140,2145,2130,3977
20230630,112400,848644900,2140,2140,2140,2140,1162
20230630,112300,846158220,2140,2140,2140,2135,1305
20230630,112200,843371570,2140,2135,2140,2135,2809
20230630,112100,837363820,2135,2140,2140,2130,11249
20230630,112000,813372150,2140,2135,2140,2135,3005
20230630,111900,806956210,2140,2160,2160,2140,8266
20230630,111800,789249500,2160,2150,2160,2150,127
20230630,111700,788975890,2150,2155,2155,2150,1121
20230630,111600,786560885,2160,2160,2160,2160,110
20230630,111500,786323285,2150,2145,2150,2145,1469
20230630,111400,783167950,2145,2155,2155,2145,11700
20230630,111300,758056530,2150,2150,2155,2150,375
20230630,111200,757250275,2150,2155,2155,2150,3030
20230630,111100,750727625,2165,2160,2165,2160,502
20230630,111000,749643300,2165,2165,2165,2165,200
20230630,110900,749210300,2165,2165,2185,2150,30261
20230630,110800,683820915,2170,2200,2200,2160,100851
20230630,110700,464886515,2200,2200,2200,2200,231
20230630,110600,464378315,2190,2195,2195,2190,4529
20230630,110500,454442160,2190,2190,2190,2190,1796
20230630,110400,450508920,2180,2185,2185,2180,5532
20230630,110300,438435530,2185,2185,2185,2185,55
20230630,110200,438315355,2185,2185,2185,2185,0
20230630,110100,438315355,2185,2180,2185,2180,98
20230630,110000,438101460,2185,2185,2185,2185,1031
20230630,105900,435848725,2185,2185,2185,2185,70
20230630,105800,435695775,2185,2185,2185,2185,200
20230630,105700,435258775,2180,2180,2180,2180,2238
20230630,105600,430379935,2185,2180,2185,2180,312
20230630,105500,429699770,2180,2195,2195,2180,324
20230630,105400,428993435,2180,2180,2190,2175,4515
20230630,105300,419165795,2180,2190,2190,2180,1578
20230630,105200,415718545,2195,2190,2195,2190,292
20230630,105100,415079060,2190,2190,2190,2190,10
20230630,105000,415057160,2190,2190,2190,2190,49
20230630,104900,414949850,2190,2185,2190,2185,1013
20230630,104800,412731690,2185,2185,2185,2180,4944
20230630,104700,401951550,2190,2190,2190,2190,294
20230630,104600,401307690,2195,2195,2195,2195,0
20230630,104500,401307690,2195,2195,2195,2195,0
20230630,104400,401307690,2195,2195,2195,2195,5
20230630,104300,401296715,2195,2195,2195,2195,0
20230630,104200,401296715,2195,2195,2195,2195,50
20230630,104100,401186965,2195,2190,2195,2190,46
20230630,104000,401086105,2185,2180,2185,2180,1077
20230630,103900,398733960,2185,2185,2185,2180,4102
20230630,103800,389777215,2190,2190,2190,2190,1017
20230630,103700,387549985,2190,2195,2200,2190,1254
20230630,103600,384791580,2200,2200,2200,2200,226
20230630,103500,384294380,2200,2185,2200,2185,52
20230630,103400,384180745,2185,2200,2200,2185,9
20230630,103300,384161065,2200,2200,2200,2200,3
20230630,103200,384154465,2200,2200,2200,2200,1
20230630,103100,384152265,2185,2185,2185,2185,0
20230630,103000,384152265,2185,2195,2215,2185,501
20230630,102900,383046595,2185,2190,2210,2185,3531
20230630,102800,375257745,2200,2200,2200,2200,1
20230630,102700,375255545,2195,2185,2195,2185,1900
20230630,102600,371090275,2185,2185,2185,2185,127
20230630,102500,370812780,2180,2180,2180,2180,501
20230630,102400,369720600,2175,2175,2175,2175,0
20230630,102300,369720600,2175,2175,2175,2175,40
20230630,102200,369633600,2185,2185,2185,2185,1000
20230630,102100,367448600,2175,2185,2185,2175,30
20230630,102000,367383250,2185,2175,2185,2175,3022
20230630,101900,360782270,2180,2180,2180,2180,10
20230630,101800,360760470,2180,2170,2180,2170,13
20230630,101700,360732150,2165,2165,2165,2165,400
20230630,101600,359866150,2165,2165,2165,2165,1963
20230630,101500,355616255,2165,2165,2165,2165,6000
20230630,101400,342626255,2170,2170,2170,2170,1045
20230630,101300,340358605,2170,2170,2170,2170,0
20230630,101200,340358605,2170,2170,2170,2170,2631
20230630,101100,334649335,2170,2170,2170,2170,500
20230630,101000,333564335,2170,2170,2170,2170,6408
20230630,100900,319658975,2170,2175,2175,2170,5000
20230630,100800,308791645,2170,2170,2170,2170,0
20230630,100700,308791645,2170,2170,2170,2170,0
20230630,100600,308791645,2170,2170,2170,2170,0
20230630,100500,308791645,2170,2170,2170,2170,200
20230630,100400,308357645,2180,2180,2180,2180,12
20230630,100300,308331485,2180,2180,2180,2180,200
20230630,100200,307895485,2180,2180,2180,2180,0
20230630,100100,307895485,2180,2170,2180,2170,134
20230630,100000,307604555,2175,2175,2175,2175,2926
20230630,095900,301240505,2175,2175,2175,2175,1372
20230630,095800,298256405,2180,2180,2180,2180,51
20230630,095700,298145225,2180,2180,2180,2180,0
20230630,095600,298145225,2180,2180,2180,2180,23
20230630,095500,298095085,2180,2175,2180,2175,1113
20230630,095400,295669310,2175,2175,2175,2175,2585
20230630,095300,290046935,2175,2175,2175,2175,500
20230630,095200,288959435,2170,2175,2175,2170,8744
20230630,095100,269979355,2175,2175,2175,2175,3628
20230630,095000,262088455,2175,2185,2185,2175,4503
20230630,094900,252280825,2185,2185,2185,2185,802
20230630,094800,250528455,2190,2185,2190,2185,1214
20230630,094700,247870645,2190,2185,2190,2185,1126
20230630,094600,245408870,2185,2185,2185,2185,22
20230630,094500,245360800,2190,2185,2190,2185,501
20230630,094400,244263635,2185,2185,2185,2185,125
20230630,094300,243990510,2185,2185,2185,2185,260
20230630,094200,243422410,2180,2180,2180,2180,466
20230630,094100,242406530,2175,2175,2175,2175,200
20230630,094000,241971530,2180,2180,2180,2180,3
20230630,093900,241964990,2180,2180,2180,2180,335
20230630,093800,241234690,2170,2170,2170,2170,10
20230630,093700,241212990,2170,2180,2180,2170,500
20230630,093600,240125490,2180,2170,2180,2170,66
20230630,093500,239982260,2180,2170,2180,2170,2
20230630,093400,239977910,2170,2170,2170,2170,1492
20230630,093300,236740270,2165,2160,2170,2160,740
20230630,093200,235140000,2170,2160,2170,2155,1300
20230630,093100,232331900,2160,2170,2170,2160,12282
20230630,093000,205775390,2170,2170,2170,2170,83
20230630,092900,205595280,2170,2175,2175,2170,947
20230630,092800,203540255,2180,2180,2180,2180,1
20230630,092700,203538075,2185,2170,2185,2170,1151
20230630,092600,201026315,2185,2180,2185,2165,3341
20230630,092500,193779330,2185,2175,2185,2170,1505
20230630,092400,190504515,2165,2160,2175,2160,4502
20230630,092300,180767435,2160,2165,2165,2160,6332
20230630,092200,167075225,2165,2170,2170,2165,4066
20230630,092100,158257030,2175,2180,2180,2175,5724
20230630,092000,145807320,2185,2185,2185,2180,5226
20230630,091900,134413390,2180,2180,2180,2180,0
20230630,091800,134413390,2180,2180,2190,2180,1794
20230630,091700,130487430,2180,2190,2195,2175,16579
20230630,091600,94281125,2195,2190,2195,2185,1521
20230630,091500,90944675,2190,2185,2190,2185,303
20230630,091400,90281110,2185,2185,2185,2185,1608
20230630,091300,86767630,2185,2185,2190,2185,2662
20230630,091200,80951105,2185,2185,2185,2185,961
20230630,091100,78851320,2185,2190,2190,2185,6682
20230630,091000,64228990,2195,2195,2195,2195,1945
20230630,090900,59959715,2195,2195,2195,2195,3060
20230630,090800,53243015,2200,2205,2205,2200,4702
20230630,090700,42892415,2205,2205,2205,2205,372
20230630,090600,42072155,2205,2210,2215,2205,816
20230630,090500,40267400,2210,2215,2215,2210,321
20230630,090400,39557770,2225,2215,2225,2200,3587
20230630,090300,31655150,2210,2210,2210,2200,2080
20230630,090200,27068350,2210,2210,2210,2200,2172
20230630,090100,22269870,2210,2210,2210,2200,6329
20230630,090000,8306320,2235,2215,2235,2210,3754