KissMeData/018000/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185700,3418559650,2130,2130,2130,2130,53580
20230630,185600,3418559650,2130,2130,2130,2130,0
20230630,185500,3418559650,2130,2130,2130,2130,0
20230630,185400,3418559650,2130,2130,2130,2130,0
20230630,185300,3418559650,2130,2130,2130,2130,0
20230630,185200,3418559650,2130,2130,2130,2130,0
20230630,185100,3418559650,2130,2130,2130,2130,0
20230630,185000,3418559650,2130,2130,2130,2130,0
20230630,184900,3418559650,2130,2130,2130,2130,0
20230630,184800,3418559650,2130,2130,2130,2130,0
20230630,184700,3418559650,2130,2130,2130,2130,0
20230630,184600,3418559650,2130,2130,2130,2130,0
20230630,184500,3418559650,2130,2130,2130,2130,0
20230630,184400,3418559650,2130,2130,2130,2130,0
20230630,184300,3418559650,2130,2130,2130,2130,0
20230630,184200,3418559650,2130,2130,2130,2130,0
20230630,184100,3418559650,2130,2130,2130,2130,0
20230630,184000,3418559650,2130,2130,2130,2130,0
20230630,183900,3418559650,2130,2130,2130,2130,0
20230630,183800,3418559650,2130,2130,2130,2130,0
20230630,183700,3418559650,2130,2130,2130,2130,0
20230630,183600,3418559650,2130,2130,2130,2130,0
20230630,183500,3418559650,2130,2130,2130,2130,0
20230630,183400,3418559650,2130,2130,2130,2130,0
20230630,183300,3418559650,2130,2130,2130,2130,0
20230630,183200,3418559650,2130,2130,2130,2130,0
20230630,183100,3418559650,2130,2130,2130,2130,0
20230630,183000,3418559650,2130,2130,2130,2130,0
20230630,182900,3418559650,2130,2130,2130,2130,0
20230630,182800,3418559650,2130,2130,2130,2130,0
20230630,182700,3418559650,2130,2130,2130,2130,53580
20230630,182600,3418559650,2130,2130,2130,2130,0
20230630,182500,3418559650,2130,2130,2130,2130,0
20230630,182400,3418559650,2130,2130,2130,2130,0
20230630,182300,3418559650,2130,2130,2130,2130,0
20230630,182200,3418559650,2130,2130,2130,2130,0
20230630,182100,3418559650,2130,2130,2130,2130,0
20230630,182000,3418559650,2130,2130,2130,2130,0
20230630,181900,3418559650,2130,2130,2130,2130,0
20230630,181800,3418559650,2130,2130,2130,2130,0
20230630,181700,3418559650,2130,2130,2130,2130,0
20230630,181600,3418559650,2130,2130,2130,2130,0
20230630,181500,3418559650,2130,2130,2130,2130,0
20230630,181400,3418559650,2130,2130,2130,2130,0
20230630,181300,3418559650,2130,2130,2130,2130,0
20230630,181200,3418559650,2130,2130,2130,2130,0
20230630,181100,3418559650,2130,2130,2130,2130,0
20230630,181000,3418559650,2130,2130,2130,2130,0
20230630,180900,3418559650,2130,2130,2130,2130,0
20230630,180800,3418559650,2130,2130,2130,2130,0
20230630,180700,3418559650,2130,2130,2130,2130,0
20230630,180600,3418559650,2130,2130,2130,2130,0
20230630,180500,3418559650,2130,2130,2130,2130,0
20230630,180400,3418559650,2130,2130,2130,2130,0
20230630,180300,3418559650,2130,2130,2130,2130,0
20230630,180200,3418559650,2130,2130,2130,2130,0
20230630,180100,3418559650,2130,2130,2130,2130,0
20230630,180000,3418559650,2130,2130,2130,2130,0
20230630,175900,3418559650,2130,2130,2130,2130,0
20230630,175800,3418559650,2130,2130,2130,2130,0
20230630,175700,3418559650,2130,2130,2130,2130,53580
20230630,175600,3418559650,2130,2130,2130,2130,0
20230630,175500,3418559650,2130,2130,2130,2130,0
20230630,175400,3418559650,2130,2130,2130,2130,0
20230630,175300,3418559650,2130,2130,2130,2130,0
20230630,175200,3418559650,2130,2130,2130,2130,0
20230630,175100,3418559650,2130,2130,2130,2130,0
20230630,175000,3418559650,2130,2130,2130,2130,0
20230630,174900,3418559650,2130,2130,2130,2130,0
20230630,174800,3418559650,2130,2130,2130,2130,0
20230630,174700,3418559650,2130,2130,2130,2130,0
20230630,174600,3418559650,2130,2130,2130,2130,0
20230630,174500,3418559650,2130,2130,2130,2130,0
20230630,174400,3418559650,2130,2130,2130,2130,0
20230630,174300,3418559650,2130,2130,2130,2130,0
20230630,174200,3418559650,2130,2130,2130,2130,0
20230630,174100,3418559650,2130,2130,2130,2130,0
20230630,174000,3418559650,2130,2130,2130,2130,0
20230630,173900,3418559650,2130,2130,2130,2130,0
20230630,173800,3418559650,2130,2130,2130,2130,0
20230630,173700,3418559650,2130,2130,2130,2130,0
20230630,173600,3418559650,2130,2130,2130,2130,0
20230630,173500,3418559650,2130,2130,2130,2130,0
20230630,173400,3418559650,2130,2130,2130,2130,0
20230630,173300,3418559650,2130,2130,2130,2130,0
20230630,173200,3418559650,2130,2130,2130,2130,0
20230630,173100,3418559650,2130,2130,2130,2130,0
20230630,173000,3418559650,2130,2130,2130,2130,0
20230630,172900,3418559650,2130,2130,2130,2130,0
20230630,172800,3418559650,2130,2130,2130,2130,0
20230630,172700,3418559650,2130,2130,2130,2130,53580
20230630,172600,3418559650,2130,2130,2130,2130,0
20230630,172500,3418559650,2130,2130,2130,2130,0
20230630,172400,3418559650,2130,2130,2130,2130,0
20230630,172300,3418559650,2130,2130,2130,2130,0
20230630,172200,3418559650,2130,2130,2130,2130,0
20230630,172100,3418559650,2130,2130,2130,2130,0
20230630,172000,3418559650,2130,2130,2130,2130,0
20230630,171900,3418559650,2130,2130,2130,2130,0
20230630,171800,3418559650,2130,2130,2130,2130,0
20230630,171700,3418559650,2130,2130,2130,2130,0
20230630,171600,3418559650,2130,2130,2130,2130,0
20230630,171500,3418559650,2130,2130,2130,2130,0
20230630,171400,3418559650,2130,2130,2130,2130,0
20230630,171300,3418559650,2130,2130,2130,2130,0
20230630,171200,3418559650,2130,2130,2130,2130,0
20230630,171100,3418559650,2130,2130,2130,2130,0
20230630,171000,3418559650,2130,2130,2130,2130,0
20230630,170900,3418559650,2130,2130,2130,2130,0
20230630,170800,3418559650,2130,2130,2130,2130,0
20230630,170700,3418559650,2130,2130,2130,2130,0
20230630,170600,3418559650,2130,2130,2130,2130,0
20230630,170500,3418559650,2130,2130,2130,2130,0
20230630,170400,3418559650,2130,2130,2130,2130,0
20230630,170300,3418559650,2130,2130,2130,2130,0
20230630,170200,3418559650,2130,2130,2130,2130,0
20230630,170100,3418559650,2130,2130,2130,2130,0
20230630,170000,3418559650,2130,2130,2130,2130,0
20230630,165900,3418559650,2130,2130,2130,2130,0
20230630,165800,3418559650,2130,2130,2130,2130,0
20230630,165700,3418559650,2130,2130,2130,2130,53580
20230630,165600,3418559650,2130,2130,2130,2130,0
20230630,165500,3418559650,2130,2130,2130,2130,0
20230630,165400,3418559650,2130,2130,2130,2130,0
20230630,165300,3418559650,2130,2130,2130,2130,0
20230630,165200,3418559650,2130,2130,2130,2130,0
20230630,165100,3418559650,2130,2130,2130,2130,0
20230630,165000,3418559650,2130,2130,2130,2130,0
20230630,164900,3418559650,2130,2130,2130,2130,0
20230630,164800,3418559650,2130,2130,2130,2130,0
20230630,164700,3418559650,2130,2130,2130,2130,0
20230630,164600,3418559650,2130,2130,2130,2130,0
20230630,164500,3418559650,2130,2130,2130,2130,0
20230630,164400,3418559650,2130,2130,2130,2130,0
20230630,164300,3418559650,2130,2130,2130,2130,0
20230630,164200,3418559650,2130,2130,2130,2130,0
20230630,164100,3418559650,2130,2130,2130,2130,0
20230630,164000,3418559650,2130,2130,2130,2130,0
20230630,163900,3418559650,2130,2130,2130,2130,0
20230630,163800,3418559650,2130,2130,2130,2130,0
20230630,163700,3418559650,2130,2130,2130,2130,0
20230630,163600,3418559650,2130,2130,2130,2130,0
20230630,163500,3418559650,2130,2130,2130,2130,0
20230630,163400,3418559650,2130,2130,2130,2130,0
20230630,163300,3418559650,2130,2130,2130,2130,0
20230630,163200,3418559650,2130,2130,2130,2130,0
20230630,163100,3418559650,2130,2130,2130,2130,0
20230630,163000,3418559650,2130,2130,2130,2130,0
20230630,162900,3418559650,2130,2130,2130,2130,0
20230630,162800,3418559650,2130,2130,2130,2130,0
20230630,162700,3418559650,2130,2130,2130,2130,53580
20230630,162600,3418559650,2130,2130,2130,2130,0
20230630,162500,3418559650,2130,2130,2130,2130,0
20230630,162400,3418559650,2130,2130,2130,2130,0
20230630,162300,3418559650,2130,2130,2130,2130,0
20230630,162200,3418559650,2130,2130,2130,2130,0
20230630,162100,3418559650,2130,2130,2130,2130,0
20230630,162000,3418559650,2130,2130,2130,2130,0
20230630,161900,3418559650,2130,2130,2130,2130,0
20230630,161800,3418559650,2130,2130,2130,2130,0
20230630,161700,3418559650,2130,2130,2130,2130,0
20230630,161600,3418559650,2130,2130,2130,2130,0
20230630,161500,3418559650,2130,2130,2130,2130,0
20230630,161400,3418559650,2130,2130,2130,2130,0
20230630,161300,3418559650,2130,2130,2130,2130,0
20230630,161200,3418559650,2130,2130,2130,2130,0
20230630,161100,3418559650,2130,2130,2130,2130,0
20230630,161000,3418559650,2130,2130,2130,2130,0
20230630,160900,3418559650,2130,2130,2130,2130,0
20230630,160800,3418559650,2130,2130,2130,2130,0
20230630,160700,3418559650,2130,2130,2130,2130,0
20230630,160600,3418559650,2130,2130,2130,2130,0
20230630,160500,3418559650,2130,2130,2130,2130,0
20230630,160400,3418559650,2130,2130,2130,2130,0
20230630,160300,3418559650,2130,2130,2130,2130,0
20230630,160200,3418559650,2130,2130,2130,2130,0
20230630,160100,3418559650,2130,2130,2130,2130,0
20230630,160000,3418559650,2130,2130,2130,2130,0
20230630,155900,3418559650,2130,2130,2130,2130,0
20230630,155800,3418559650,2130,2130,2130,2130,0
20230630,155700,3418559650,2130,2130,2130,2130,53580
20230630,155600,3418559650,2130,2130,2130,2130,0
20230630,155500,3418559650,2130,2130,2130,2130,0
20230630,155400,3418559650,2130,2130,2130,2130,0
20230630,155300,3418559650,2130,2130,2130,2130,0
20230630,155200,3418559650,2130,2130,2130,2130,0
20230630,155100,3418559650,2130,2130,2130,2130,0
20230630,155000,3418559650,2130,2130,2130,2130,0
20230630,154900,3418559650,2130,2130,2130,2130,0
20230630,154800,3418559650,2130,2130,2130,2130,0
20230630,154700,3418559650,2130,2130,2130,2130,0
20230630,154600,3418559650,2130,2130,2130,2130,0
20230630,154500,3418559650,2130,2130,2130,2130,0
20230630,154400,3418559650,2130,2130,2130,2130,0
20230630,154300,3418559650,2130,2130,2130,2130,0
20230630,154200,3418559650,2130,2130,2130,2130,0
20230630,154100,3418559650,2130,2130,2130,2130,0
20230630,154000,3418559650,2130,2130,2130,2130,0
20230630,153900,3418559650,2130,2130,2130,2130,0
20230630,153800,3418559650,2130,2130,2130,2130,0
20230630,153700,3418559650,2130,2130,2130,2130,0
20230630,153600,3418559650,2130,2130,2130,2130,0
20230630,153500,3418559650,2130,2130,2130,2130,0
20230630,153400,3418559650,2130,2130,2130,2130,0
20230630,153300,3418559650,2130,2130,2130,2130,0
20230630,153200,3418559650,2130,2130,2130,2130,0
20230630,153100,3418559650,2130,2130,2130,2130,0
20230630,153000,3418559650,2130,2130,2130,2130,53580
20230630,152900,3304434250,2140,2140,2140,2140,0
20230630,152800,3304434250,2140,2140,2140,2140,0
20230630,152700,3304434250,2140,2140,2140,2140,0
20230630,152600,3304434250,2140,2140,2140,2140,0
20230630,152500,3304434250,2140,2140,2140,2140,0
20230630,152400,3304434250,2140,2140,2140,2140,0
20230630,152300,3304434250,2140,2140,2140,2140,0
20230630,152200,3304434250,2140,2140,2140,2140,0
20230630,152100,3304434250,2140,2140,2140,2140,0
20230630,152000,3304434250,2140,2140,2140,2140,0
20230630,151900,3304434250,2140,2145,2150,2140,13078
20230630,151800,3276436620,2145,2150,2155,2145,6171
20230630,151700,3263174485,2145,2145,2150,2145,1329
20230630,151600,3260323725,2145,2145,2150,2145,7227
20230630,151500,3244821745,2150,2150,2150,2145,1057
20230630,151400,3242554200,2150,2150,2150,2145,4457
20230630,151300,3232992405,2145,2150,2150,2145,3184
20230630,151200,3226147150,2150,2150,2160,2150,1439
20230630,151100,3223050765,2155,2155,2155,2150,2944
20230630,151000,3216716480,2155,2150,2155,2150,2649
20230630,150900,3211014020,2150,2150,2150,2150,4444
20230630,150800,3201459420,2155,2155,2155,2150,439
20230630,150700,3200515105,2155,2155,2155,2150,886
20230630,150600,3198608775,2155,2155,2155,2155,51
20230630,150500,3198498870,2155,2145,2155,2145,1970
20230630,150400,3194269840,2145,2145,2155,2145,14521
20230630,150300,3163091305,2145,2145,2145,2145,599
20230630,150200,3161806450,2150,2145,2150,2145,426
20230630,150100,3160892020,2150,2145,2150,2145,532
20230630,150000,3159750830,2145,2150,2155,2140,10639
20230630,145900,3136932335,2155,2150,2155,2150,1229
20230630,145800,3134285465,2150,2155,2155,2150,2933
20230630,145700,3127974865,2155,2155,2155,2150,4427
20230630,145600,3118450160,2155,2155,2155,2150,65
20230630,145500,3118310350,2155,2155,2155,2150,3
20230630,145400,3118303890,2155,2145,2155,2145,2937
20230630,145300,3111991920,2145,2150,2150,2145,9769
20230630,145200,3090989440,2155,2160,2160,2150,4386
20230630,145100,3081554335,2160,2160,2160,2160,2426
20230630,145000,3076314175,2160,2155,2160,2155,412
20230630,144900,3075425775,2155,2155,2160,2155,4901
20230630,144800,3064864090,2160,2160,2160,2160,0
20230630,144700,3064864090,2160,2155,2160,2155,457
20230630,144600,3063878545,2160,2155,2160,2155,152
20230630,144500,3063550835,2155,2155,2160,2155,697
20230630,144400,3062048440,2160,2160,2160,2155,1792
20230630,144300,3058181445,2160,2160,2160,2160,330
20230630,144200,3057468645,2160,2160,2160,2160,2448
20230630,144100,3052180965,2160,2160,2160,2155,31
20230630,144000,3052114140,2160,2160,2160,2155,505
20230630,143900,3051024645,2160,2160,2160,2155,237
20230630,143800,3050513735,2160,2160,2160,2155,2687
20230630,143700,3044722315,2155,2155,2160,2155,179
20230630,143600,3044336550,2155,2155,2160,2155,1522
20230630,143500,3041056535,2160,2160,2160,2160,10
20230630,143400,3041034935,2160,2160,2160,2160,1420
20230630,143300,3037967735,2160,2160,2160,2155,352
20230630,143200,3037207465,2160,2160,2160,2155,262
20230630,143100,3036642820,2150,2160,2160,2150,7347
20230630,143000,3020806140,2160,2160,2160,2150,1296
20230630,142900,3018018190,2160,2160,2160,2160,258
20230630,142800,3017460910,2160,2155,2160,2155,1757
20230630,142700,3013674560,2155,2160,2160,2155,445
20230630,142600,3012714860,2160,2155,2160,2155,365
20230630,142500,3011928210,2160,2160,2160,2160,564
20230630,142400,3010709970,2155,2160,2160,2155,49
20230630,142300,3010604180,2160,2160,2160,2160,106
20230630,142200,3010375220,2160,2160,2160,2155,832
20230630,142100,3008581405,2160,2160,2160,2155,602
20230630,142000,3007281585,2160,2160,2160,2160,76
20230630,141900,3007117425,2160,2150,2160,2150,56
20230630,141800,3006996475,2160,2160,2160,2155,7105
20230630,141700,2991680175,2160,2155,2160,2155,1240
20230630,141600,2989007965,2155,2155,2155,2150,1252
20230630,141500,2986309995,2160,2155,2160,2155,622
20230630,141400,2984967475,2160,2155,2160,2150,514
20230630,141300,2983862205,2155,2160,2160,2155,90
20230630,141200,2983668055,2155,2155,2155,2155,1701
20230630,141100,2980002400,2155,2160,2160,2155,1174
20230630,141000,2977472240,2160,2160,2160,2155,411
20230630,140900,2976584980,2160,2155,2160,2150,1708
20230630,140800,2972897715,2155,2155,2155,2150,1343
20230630,140700,2970003580,2160,2160,2160,2160,50
20230630,140600,2969895580,2160,2155,2160,2155,145
20230630,140500,2969582925,2155,2155,2155,2150,3
20230630,140400,2969576465,2155,2150,2155,2150,4911
20230630,140300,2959014415,2150,2155,2155,2145,3471
20230630,140200,2951566830,2155,2155,2155,2155,51
20230630,140100,2951456925,2150,2155,2155,2150,2083
20230630,140000,2946973460,2155,2155,2155,2150,659
20230630,135900,2945556315,2155,2155,2155,2155,36
20230630,135800,2945478735,2155,2160,2160,2150,216
20230630,135700,2945014180,2160,2155,2160,2150,1193
20230630,135600,2942448360,2160,2155,2160,2155,2409
20230630,135500,2937256945,2160,2155,2160,2155,4717
20230630,135400,2927091805,2155,2150,2155,2150,3945
20230630,135300,2918608530,2150,2150,2155,2145,1631
20230630,135200,2915109515,2150,2150,2150,2150,143
20230630,135100,2914802065,2150,2150,2150,2150,1052
20230630,135000,2912540265,2150,2145,2155,2145,877
20230630,134900,2910654780,2150,2155,2155,2150,252
20230630,134800,2910112150,2155,2155,2155,2155,0
20230630,134700,2910112150,2155,2150,2155,2150,849
20230630,134600,2908286795,2150,2150,2150,2150,1571
20230630,134500,2904909145,2150,2150,2150,2150,13
20230630,134400,2904881195,2150,2145,2150,2145,1041
20230630,134300,2902645750,2145,2150,2150,2145,26
20230630,134200,2902589930,2145,2145,2150,2145,721
20230630,134100,2901043370,2150,2150,2150,2150,0
20230630,134000,2901043370,2150,2150,2150,2150,0
20230630,133900,2901043370,2150,2145,2150,2145,105
20230630,133800,2900818135,2150,2145,2150,2145,1388
20230630,133700,2897840610,2145,2145,2145,2145,1
20230630,133600,2897838465,2150,2150,2150,2150,21
20230630,133500,2897793315,2150,2150,2150,2150,599
20230630,133400,2896505465,2150,2150,2150,2150,1
20230630,133300,2896503315,2155,2150,2155,2150,2894
20230630,133200,2890281210,2160,2160,2160,2160,0
20230630,133100,2890281210,2160,2155,2160,2155,1941
20230630,133000,2886098300,2155,2155,2160,2155,1268
20230630,132900,2883365690,2155,2155,2155,2155,0
20230630,132800,2883365690,2155,2155,2155,2155,426
20230630,132700,2882447660,2155,2150,2155,2150,474
20230630,132600,2881427785,2155,2145,2155,2140,5703
20230630,132500,2869171110,2145,2145,2145,2145,619
20230630,132400,2867843355,2145,2145,2145,2140,873
20230630,132300,2865971235,2150,2150,2150,2145,230
20230630,132200,2865477735,2140,2150,2150,2140,3435
20230630,132100,2858112995,2150,2150,2150,2145,716
20230630,132000,2856574095,2150,2145,2150,2145,301
20230630,131900,2855928205,2145,2150,2150,2145,32
20230630,131800,2855859455,2150,2150,2150,2150,137
20230630,131700,2855564905,2150,2145,2150,2145,62
20230630,131600,2855431805,2150,2145,2150,2145,2982
20230630,131500,2849035410,2145,2145,2145,2145,604
20230630,131400,2847739830,2145,2145,2145,2145,1
20230630,131300,2847737685,2145,2140,2145,2135,4074
20230630,131200,2839039385,2140,2145,2150,2140,3978
20230630,131100,2830518955,2145,2145,2145,2145,517
20230630,131000,2829409990,2145,2140,2145,2140,1125
20230630,130900,2827001915,2150,2150,2150,2145,3068
20230630,130800,2820420850,2150,2140,2150,2140,2017
20230630,130700,2816094665,2140,2145,2145,2140,1100
20230630,130600,2813740165,2140,2140,2145,2140,3557
20230630,130500,2806127565,2140,2145,2150,2140,608
20230630,130400,2804822780,2145,2140,2150,2140,102
20230630,130300,2804604145,2150,2140,2150,2140,10412
20230630,130200,2782229750,2145,2140,2145,2140,1944
20230630,130100,2778062585,2145,2135,2145,2135,655
20230630,130000,2776661015,2135,2140,2140,2135,181
20230630,125900,2776273925,2140,2145,2145,2140,206
20230630,125800,2775833060,2145,2145,2145,2140,3112
20230630,125700,2769172720,2145,2145,2150,2145,1298
20230630,125600,2766388435,2140,2140,2145,2140,882
20230630,125500,2764500305,2145,2145,2145,2135,474
20230630,125400,2763483585,2145,2140,2145,2140,1710
20230630,125300,2759824170,2140,2140,2140,2140,919
20230630,125200,2757857510,2145,2140,2145,2140,301
20230630,125100,2757212405,2135,2150,2150,2125,24401
20230630,125000,2705134095,2145,2150,2150,2145,1013
20230630,124900,2702961145,2150,2150,2150,2145,1030
20230630,124800,2700751705,2155,2150,2155,2150,2071
20230630,124700,2696299050,2155,2155,2155,2145,4454
20230630,124600,2686737770,2155,2140,2155,2130,15821
20230630,124500,2652889905,2140,2135,2140,2135,2246
20230630,124400,2648094120,2135,2135,2140,2130,4084
20230630,124300,2639363785,2135,2150,2150,2135,12671
20230630,124200,2612282990,2145,2145,2150,2140,1386
20230630,124100,2609309815,2145,2150,2150,2140,228
20230630,124000,2608821750,2150,2140,2150,2140,4142
20230630,123900,2599957825,2145,2155,2155,2140,20340
20230630,123800,2556376165,2155,2155,2155,2155,102
20230630,123700,2556156355,2155,2150,2155,2145,2974
20230630,123600,2549762285,2150,2150,2155,2145,3195
20230630,123500,2542893740,2150,2155,2160,2150,7782
20230630,123400,2526118380,2160,2160,2160,2160,2391
20230630,123300,2520953820,2160,2155,2160,2155,2323
20230630,123200,2515937715,2155,2155,2155,2150,228
20230630,123100,2515446385,2155,2160,2160,2155,580
20230630,123000,2514195900,2160,2150,2160,2150,1511
20230630,122900,2510945910,2150,2150,2150,2150,3527
20230630,122800,2503362860,2150,2155,2155,2150,2218
20230630,122700,2498594130,2155,2155,2155,2155,247
20230630,122600,2498061845,2155,2155,2160,2150,5018
20230630,122500,2487272775,2150,2155,2160,2150,5104
20230630,122400,2476297225,2160,2155,2160,2150,1249
20230630,122300,2473605665,2155,2155,2155,2155,1255
20230630,122200,2470901140,2155,2155,2160,2155,672
20230630,122100,2469452960,2160,2150,2160,2150,4008
20230630,122000,2460824485,2155,2160,2160,2155,1469
20230630,121900,2457658755,2160,2160,2160,2155,16408
20230630,121800,2422297770,2165,2165,2165,2165,4
20230630,121700,2422289110,2160,2160,2160,2155,3178
20230630,121600,2415426630,2165,2165,2165,2160,206
20230630,121500,2414980645,2160,2175,2175,2160,2526
20230630,121400,2409508795,2175,2170,2175,2165,2613
20230630,121300,2403834990,2170,2170,2170,2170,362
20230630,121200,2403049450,2170,2170,2170,2170,109
20230630,121100,2402812920,2170,2170,2170,2170,0
20230630,121000,2402812920,2170,2170,2170,2170,679
20230630,120900,2401339490,2170,2165,2170,2165,1444
20230630,120800,2398213225,2160,2160,2160,2160,50
20230630,120700,2398105225,2165,2160,2165,2160,441
20230630,120600,2397151570,2165,2160,2165,2160,115
20230630,120500,2396902995,2160,2160,2165,2160,2040
20230630,120400,2392496415,2165,2165,2165,2165,2
20230630,120300,2392492085,2165,2165,2165,2160,4471
20230630,120200,2382829445,2165,2165,2165,2165,105
20230630,120100,2382602120,2165,2160,2165,2160,853
20230630,120000,2380759140,2165,2160,2165,2160,1508
20230630,115900,2377501680,2165,2165,2165,2160,1019
20230630,115800,2375300550,2165,2165,2165,2165,231
20230630,115700,2374800435,2165,2165,2165,2165,500
20230630,115600,2373717935,2170,2165,2170,2165,3906
20230630,115500,2365256385,2165,2170,2170,2165,103
20230630,115400,2365033375,2165,2165,2175,2165,1630
20230630,115300,2361499325,2170,2170,2170,2165,620
20230630,115200,2360154925,2170,2170,2170,2165,740
20230630,115100,2358549600,2170,2170,2170,2170,15
20230630,115000,2358517050,2170,2165,2170,2165,70
20230630,114900,2358365250,2165,2165,2165,2165,751
20230630,114800,2356739335,2170,2165,2170,2165,78
20230630,114700,2356570460,2170,2170,2175,2165,1017
20230630,114600,2354363625,2170,2170,2170,2170,15
20230630,114500,2354331075,2175,2175,2175,2170,422
20230630,114400,2353415315,2170,2170,2175,2170,619
20230630,114300,2352072045,2170,2165,2170,2165,3662
20230630,114200,2344128795,2170,2165,2175,2165,1544
20230630,114100,2340785955,2175,2175,2175,2165,8
20230630,114000,2340768575,2175,2170,2175,2170,1036
20230630,113900,2338520350,2170,2170,2170,2170,1844
20230630,113800,2334518870,2175,2175,2175,2175,38
20230630,113700,2334436220,2175,2180,2180,2175,38
20230630,113600,2334353530,2180,2180,2180,2170,1333
20230630,113500,2331459230,2175,2175,2175,2175,1292
20230630,113400,2328649130,2175,2170,2175,2170,650
20230630,113300,2327238525,2175,2175,2175,2175,47
20230630,113200,2327136300,2170,2175,2175,2170,3278
20230630,113100,2320020985,2175,2180,2180,2175,7
20230630,113000,2320005750,2180,2180,2180,2180,217
20230630,112900,2319532690,2180,2180,2180,2180,1057
20230630,112800,2317228430,2180,2180,2180,2180,1
20230630,112700,2317226250,2170,2180,2180,2170,28
20230630,112600,2317165220,2180,2180,2180,2175,3814
20230630,112500,2308854670,2180,2175,2180,2175,600
20230630,112400,2307549365,2180,2175,2180,2170,8012
20230630,112300,2290116805,2175,2175,2175,2170,12
20230630,112200,2290090720,2175,2175,2175,2165,196
20230630,112100,2289664750,2175,2175,2175,2170,31
20230630,112000,2289597425,2165,2175,2175,2165,814
20230630,111900,2287833055,2175,2175,2175,2175,1295
20230630,111800,2285016430,2175,2175,2175,2170,246
20230630,111700,2284481385,2175,2175,2175,2165,685
20230630,111600,2282997925,2170,2170,2170,2170,1030
20230630,111500,2280762825,2170,2170,2170,2170,202
20230630,111400,2280324485,2170,2170,2170,2170,14
20230630,111300,2280294105,2170,2170,2170,2170,1681
20230630,111200,2276646335,2170,2170,2170,2170,1282
20230630,111100,2273864395,2170,2170,2170,2170,456
20230630,111000,2272874875,2175,2175,2175,2170,1011
20230630,110900,2270680950,2175,2170,2175,2170,1919
20230630,110800,2266516700,2170,2170,2170,2170,262
20230630,110700,2265948160,2165,2170,2170,2165,2143
20230630,110600,2261308550,2165,2165,2165,2165,1961
20230630,110500,2257062985,2165,2165,2165,2165,91
20230630,110400,2256865970,2165,2170,2170,2165,1185
20230630,110300,2254297740,2170,2165,2170,2165,905
20230630,110200,2252338410,2165,2170,2170,2160,127
20230630,110100,2252063440,2170,2170,2170,2160,12739
20230630,110000,2224539635,2155,2160,2170,2155,4432
20230630,105900,2214987795,2160,2160,2160,2160,3579
20230630,105800,2207257155,2165,2165,2165,2160,2200
20230630,105700,2202494405,2165,2170,2170,2160,4054
20230630,105600,2193717805,2170,2170,2175,2165,1652
20230630,105500,2190140510,2170,2170,2175,2170,222
20230630,105400,2189658755,2170,2175,2175,2165,217
20230630,105300,2189188660,2175,2175,2175,2170,2702
20230630,105200,2183321240,2175,2170,2175,2170,49
20230630,105100,2183214670,2175,2170,2175,2170,31
20230630,105000,2183147395,2170,2175,2175,2170,875
20230630,104900,2181248620,2175,2175,2175,2175,43
20230630,104800,2181155095,2175,2175,2175,2175,3
20230630,104700,2181148570,2175,2170,2175,2170,61
20230630,104600,2181016195,2170,2170,2170,2170,1300
20230630,104500,2178195195,2170,2170,2170,2170,20
20230630,104400,2178151795,2170,2175,2175,2170,682
20230630,104300,2176671825,2175,2175,2175,2175,507
20230630,104200,2175569100,2175,2175,2175,2175,598
20230630,104100,2174268450,2175,2170,2175,2170,109
20230630,104000,2174031870,2160,2160,2170,2160,1410
20230630,103900,2170981150,2160,2175,2175,2160,101
20230630,103800,2170762485,2165,2165,2175,2160,1057
20230630,103700,2168473460,2160,2175,2175,2160,2305
20230630,103600,2163480305,2175,2170,2175,2170,1669
20230630,103500,2159858560,2180,2175,2180,2170,1174
20230630,103400,2157304195,2180,2175,2180,2175,1150
20230630,103300,2154802930,2175,2170,2175,2170,3139
20230630,103200,2147979790,2170,2165,2170,2165,522
20230630,103100,2146849555,2165,2170,2170,2160,2722
20230630,103000,2140963520,2170,2170,2170,2165,2013
20230630,102900,2136605365,2160,2160,2170,2160,338
20230630,102800,2135874745,2165,2160,2165,2160,3081
20230630,102700,2129217035,2165,2160,2165,2155,3907
20230630,102600,2120778900,2155,2160,2160,2155,640
20230630,102500,2119396650,2155,2160,2160,2155,152
20230630,102400,2119068915,2160,2155,2160,2150,1806
20230630,102300,2115179410,2155,2160,2160,2155,2980
20230630,102200,2108757035,2160,2155,2160,2155,1596
20230630,102100,2105317615,2155,2150,2155,2150,3596
20230630,102000,2097584470,2155,2155,2160,2150,9917
20230630,101900,2076214790,2155,2165,2165,2155,4643
20230630,101800,2066185795,2170,2165,2170,2160,5461
20230630,101700,2054363685,2170,2170,2170,2165,1647
20230630,101600,2050794170,2170,2170,2170,2170,1233
20230630,101500,2048118560,2170,2170,2170,2165,3595
20230630,101400,2040317510,2170,2170,2175,2170,820
20230630,101300,2038538045,2170,2180,2180,2170,1369
20230630,101200,2035566710,2180,2180,2180,2180,58
20230630,101100,2035440270,2175,2180,2180,2170,2736
20230630,101000,2029492640,2180,2175,2180,2170,3622
20230630,100900,2021631635,2180,2175,2180,2175,1360
20230630,100800,2018673625,2175,2175,2180,2170,3545
20230630,100700,2010962755,2175,2175,2180,2170,2686
20230630,100600,2005124735,2175,2165,2175,2165,3563
20230630,100500,1997393255,2170,2165,2170,2165,636
20230630,100400,1996016295,2170,2175,2175,2165,5882
20230630,100300,1983263960,2175,2175,2175,2165,2731
20230630,100200,1977343685,2170,2175,2175,2170,2545
20230630,100100,1971815810,2175,2175,2175,2165,2082
20230630,100000,1967298670,2180,2175,2180,2175,2117
20230630,095900,1962692635,2175,2175,2180,2175,229
20230630,095800,1962193680,2175,2175,2180,2170,1064
20230630,095700,1959881080,2170,2165,2170,2165,1633
20230630,095600,1956340570,2170,2155,2170,2155,11373
20230630,095500,1931788055,2160,2165,2170,2160,11348
20230630,095400,1907244905,2165,2170,2170,2165,3121
20230630,095300,1900486560,2170,2175,2175,2165,2410
20230630,095200,1895259575,2170,2170,2175,2165,2676
20230630,095100,1889456390,2170,2170,2170,2165,3608
20230630,095000,1881627530,2175,2175,2185,2170,3982
20230630,094900,1872959530,2170,2175,2175,2170,5814
20230630,094800,1860341150,2175,2175,2175,2170,1382
20230630,094700,1857340475,2175,2170,2180,2170,4000
20230630,094600,1848642215,2170,2180,2180,2170,10947
20230630,094500,1824837105,2180,2190,2195,2180,2456
20230630,094400,1819470980,2185,2195,2195,2185,633
20230630,094300,1818086115,2185,2200,2200,2185,2832
20230630,094200,1811879115,2200,2200,2200,2195,3951
20230630,094100,1803205725,2200,2200,2200,2195,1547
20230630,094000,1799809885,2190,2185,2200,2185,9420
20230630,093900,1779167185,2190,2190,2195,2185,14153
20230630,093800,1748158795,2190,2195,2200,2190,23221
20230630,093700,1697265010,2195,2180,2195,2175,12076
20230630,093600,1670872250,2185,2180,2185,2175,7414
20230630,093500,1654707355,2180,2175,2185,2175,9362
20230630,093400,1634328320,2175,2170,2175,2165,10156
20230630,093300,1612308105,2170,2175,2175,2160,39539
20230630,093200,1526621100,2175,2160,2175,2155,8910
20230630,093100,1507321110,2160,2150,2160,2145,13334
20230630,093000,1478630915,2150,2145,2155,2145,23867
20230630,092900,1427340070,2145,2140,2145,2140,16316
20230630,092800,1392413445,2140,2130,2145,2130,21816
20230630,092700,1345799785,2135,2115,2135,2110,19852
20230630,092600,1303787745,2125,2120,2125,2100,69692
20230630,092500,1156618675,2105,2130,2135,2095,126581
20230630,092400,888839400,2130,2135,2150,2130,59265
20230630,092300,762071085,2135,2180,2180,2130,112328
20230630,092200,521237480,2180,2195,2195,2180,18684
20230630,092100,480376430,2195,2210,2210,2190,41147
20230630,092000,389925660,2205,2220,2220,2205,21911
20230630,091900,341535635,2215,2215,2220,2215,225
20230630,091800,341037255,2215,2215,2215,2215,648
20230630,091700,339601935,2220,2220,2220,2215,1323
20230630,091600,336669780,2220,2215,2220,2210,2135
20230630,091500,331934615,2210,2210,2215,2205,3912
20230630,091400,323279500,2210,2210,2210,2205,3692
20230630,091300,315120505,2210,2210,2215,2205,3475
20230630,091200,307440730,2205,2215,2215,2200,5121
20230630,091100,296151050,2200,2205,2215,2200,4880
20230630,091000,285390900,2205,2205,2210,2200,8140
20230630,090900,267442810,2200,2210,2215,2200,21214
20230630,090800,220663455,2210,2215,2220,2205,10193
20230630,090700,198132970,2215,2210,2220,2210,9163
20230630,090600,177875315,2215,2220,2220,2215,4265
20230630,090500,168423245,2220,2210,2220,2210,3051
20230630,090400,161667565,2210,2220,2220,2210,4063
20230630,090300,152673955,2210,2210,2220,2210,10723
20230630,090200,128962955,2210,2210,2220,2205,5023
20230630,090100,117866880,2210,2220,2220,2210,4903
20230630,090000,107005340,2220,2215,2235,2205,47531