KissMeData/048550/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191800,729293395,2480,2480,2480,2480,11198
20230630,191700,729293395,2480,2480,2480,2480,0
20230630,191600,729293395,2480,2480,2480,2480,0
20230630,191500,729293395,2480,2480,2480,2480,0
20230630,191400,729293395,2480,2480,2480,2480,0
20230630,191300,729293395,2480,2480,2480,2480,0
20230630,191200,729293395,2480,2480,2480,2480,0
20230630,191100,729293395,2480,2480,2480,2480,0
20230630,191000,729293395,2480,2480,2480,2480,0
20230630,190900,729293395,2480,2480,2480,2480,0
20230630,190800,729293395,2480,2480,2480,2480,0
20230630,190700,729293395,2480,2480,2480,2480,0
20230630,190600,729293395,2480,2480,2480,2480,0
20230630,190500,729293395,2480,2480,2480,2480,0
20230630,190400,729293395,2480,2480,2480,2480,0
20230630,190300,729293395,2480,2480,2480,2480,0
20230630,190200,729293395,2480,2480,2480,2480,0
20230630,190100,729293395,2480,2480,2480,2480,0
20230630,190000,729293395,2480,2480,2480,2480,0
20230630,185900,729293395,2480,2480,2480,2480,0
20230630,185800,729293395,2480,2480,2480,2480,0
20230630,185700,729293395,2480,2480,2480,2480,0
20230630,185600,729293395,2480,2480,2480,2480,0
20230630,185500,729293395,2480,2480,2480,2480,0
20230630,185400,729293395,2480,2480,2480,2480,0
20230630,185300,729293395,2480,2480,2480,2480,0
20230630,185200,729293395,2480,2480,2480,2480,0
20230630,185100,729293395,2480,2480,2480,2480,0
20230630,185000,729293395,2480,2480,2480,2480,0
20230630,184900,729293395,2480,2480,2480,2480,0
20230630,184800,729293395,2480,2480,2480,2480,11198
20230630,184700,729293395,2480,2480,2480,2480,0
20230630,184600,729293395,2480,2480,2480,2480,0
20230630,184500,729293395,2480,2480,2480,2480,0
20230630,184400,729293395,2480,2480,2480,2480,0
20230630,184300,729293395,2480,2480,2480,2480,0
20230630,184200,729293395,2480,2480,2480,2480,0
20230630,184100,729293395,2480,2480,2480,2480,0
20230630,184000,729293395,2480,2480,2480,2480,0
20230630,183900,729293395,2480,2480,2480,2480,0
20230630,183800,729293395,2480,2480,2480,2480,0
20230630,183700,729293395,2480,2480,2480,2480,0
20230630,183600,729293395,2480,2480,2480,2480,0
20230630,183500,729293395,2480,2480,2480,2480,0
20230630,183400,729293395,2480,2480,2480,2480,0
20230630,183300,729293395,2480,2480,2480,2480,0
20230630,183200,729293395,2480,2480,2480,2480,0
20230630,183100,729293395,2480,2480,2480,2480,0
20230630,183000,729293395,2480,2480,2480,2480,0
20230630,182900,729293395,2480,2480,2480,2480,0
20230630,182800,729293395,2480,2480,2480,2480,0
20230630,182700,729293395,2480,2480,2480,2480,0
20230630,182600,729293395,2480,2480,2480,2480,0
20230630,182500,729293395,2480,2480,2480,2480,0
20230630,182400,729293395,2480,2480,2480,2480,0
20230630,182300,729293395,2480,2480,2480,2480,0
20230630,182200,729293395,2480,2480,2480,2480,0
20230630,182100,729293395,2480,2480,2480,2480,0
20230630,182000,729293395,2480,2480,2480,2480,0
20230630,181900,729293395,2480,2480,2480,2480,0
20230630,181800,729293395,2480,2480,2480,2480,11198
20230630,181700,729293395,2480,2480,2480,2480,0
20230630,181600,729293395,2480,2480,2480,2480,0
20230630,181500,729293395,2480,2480,2480,2480,0
20230630,181400,729293395,2480,2480,2480,2480,0
20230630,181300,729293395,2480,2480,2480,2480,0
20230630,181200,729293395,2480,2480,2480,2480,0
20230630,181100,729293395,2480,2480,2480,2480,0
20230630,181000,729293395,2480,2480,2480,2480,0
20230630,180900,729293395,2480,2480,2480,2480,0
20230630,180800,729293395,2480,2480,2480,2480,0
20230630,180700,729293395,2480,2480,2480,2480,0
20230630,180600,729293395,2480,2480,2480,2480,0
20230630,180500,729293395,2480,2480,2480,2480,0
20230630,180400,729293395,2480,2480,2480,2480,0
20230630,180300,729293395,2480,2480,2480,2480,0
20230630,180200,729293395,2480,2480,2480,2480,0
20230630,180100,729293395,2480,2480,2480,2480,0
20230630,180000,729293395,2480,2480,2480,2480,0
20230630,175900,729293395,2480,2480,2480,2480,0
20230630,175800,729293395,2480,2480,2480,2480,0
20230630,175700,729293395,2480,2480,2480,2480,0
20230630,175600,729293395,2480,2480,2480,2480,0
20230630,175500,729293395,2480,2480,2480,2480,0
20230630,175400,729293395,2480,2480,2480,2480,0
20230630,175300,729293395,2480,2480,2480,2480,0
20230630,175200,729293395,2480,2480,2480,2480,0
20230630,175100,729293395,2480,2480,2480,2480,0
20230630,175000,729293395,2480,2480,2480,2480,0
20230630,174900,729293395,2480,2480,2480,2480,0
20230630,174800,729293395,2480,2480,2480,2480,11198
20230630,174700,729293395,2480,2480,2480,2480,0
20230630,174600,729293395,2480,2480,2480,2480,0
20230630,174500,729293395,2480,2480,2480,2480,0
20230630,174400,729293395,2480,2480,2480,2480,0
20230630,174300,729293395,2480,2480,2480,2480,0
20230630,174200,729293395,2480,2480,2480,2480,0
20230630,174100,729293395,2480,2480,2480,2480,0
20230630,174000,729293395,2480,2480,2480,2480,0
20230630,173900,729293395,2480,2480,2480,2480,0
20230630,173800,729293395,2480,2480,2480,2480,0
20230630,173700,729293395,2480,2480,2480,2480,0
20230630,173600,729293395,2480,2480,2480,2480,0
20230630,173500,729293395,2480,2480,2480,2480,0
20230630,173400,729293395,2480,2480,2480,2480,0
20230630,173300,729293395,2480,2480,2480,2480,0
20230630,173200,729293395,2480,2480,2480,2480,0
20230630,173100,729293395,2480,2480,2480,2480,0
20230630,173000,729293395,2480,2480,2480,2480,0
20230630,172900,729293395,2480,2480,2480,2480,0
20230630,172800,729293395,2480,2480,2480,2480,0
20230630,172700,729293395,2480,2480,2480,2480,0
20230630,172600,729293395,2480,2480,2480,2480,0
20230630,172500,729293395,2480,2480,2480,2480,0
20230630,172400,729293395,2480,2480,2480,2480,0
20230630,172300,729293395,2480,2480,2480,2480,0
20230630,172200,729293395,2480,2480,2480,2480,0
20230630,172100,729293395,2480,2480,2480,2480,0
20230630,172000,729293395,2480,2480,2480,2480,0
20230630,171900,729293395,2480,2480,2480,2480,0
20230630,171800,729293395,2480,2480,2480,2480,11198
20230630,171700,729293395,2480,2480,2480,2480,0
20230630,171600,729293395,2480,2480,2480,2480,0
20230630,171500,729293395,2480,2480,2480,2480,0
20230630,171400,729293395,2480,2480,2480,2480,0
20230630,171300,729293395,2480,2480,2480,2480,0
20230630,171200,729293395,2480,2480,2480,2480,0
20230630,171100,729293395,2480,2480,2480,2480,0
20230630,171000,729293395,2480,2480,2480,2480,0
20230630,170900,729293395,2480,2480,2480,2480,0
20230630,170800,729293395,2480,2480,2480,2480,0
20230630,170700,729293395,2480,2480,2480,2480,0
20230630,170600,729293395,2480,2480,2480,2480,0
20230630,170500,729293395,2480,2480,2480,2480,0
20230630,170400,729293395,2480,2480,2480,2480,0
20230630,170300,729293395,2480,2480,2480,2480,0
20230630,170200,729293395,2480,2480,2480,2480,0
20230630,170100,729293395,2480,2480,2480,2480,0
20230630,170000,729293395,2480,2480,2480,2480,0
20230630,165900,729293395,2480,2480,2480,2480,0
20230630,165800,729293395,2480,2480,2480,2480,0
20230630,165700,729293395,2480,2480,2480,2480,0
20230630,165600,729293395,2480,2480,2480,2480,0
20230630,165500,729293395,2480,2480,2480,2480,0
20230630,165400,729293395,2480,2480,2480,2480,0
20230630,165300,729293395,2480,2480,2480,2480,0
20230630,165200,729293395,2480,2480,2480,2480,0
20230630,165100,729293395,2480,2480,2480,2480,0
20230630,165000,729293395,2480,2480,2480,2480,0
20230630,164900,729293395,2480,2480,2480,2480,0
20230630,164800,729293395,2480,2480,2480,2480,11198
20230630,164700,729293395,2480,2480,2480,2480,0
20230630,164600,729293395,2480,2480,2480,2480,0
20230630,164500,729293395,2480,2480,2480,2480,0
20230630,164400,729293395,2480,2480,2480,2480,0
20230630,164300,729293395,2480,2480,2480,2480,0
20230630,164200,729293395,2480,2480,2480,2480,0
20230630,164100,729293395,2480,2480,2480,2480,0
20230630,164000,729293395,2480,2480,2480,2480,0
20230630,163900,729293395,2480,2480,2480,2480,0
20230630,163800,729293395,2480,2480,2480,2480,0
20230630,163700,729293395,2480,2480,2480,2480,0
20230630,163600,729293395,2480,2480,2480,2480,0
20230630,163500,729293395,2480,2480,2480,2480,0
20230630,163400,729293395,2480,2480,2480,2480,0
20230630,163300,729293395,2480,2480,2480,2480,0
20230630,163200,729293395,2480,2480,2480,2480,0
20230630,163100,729293395,2480,2480,2480,2480,0
20230630,163000,729293395,2480,2480,2480,2480,0
20230630,162900,729293395,2480,2480,2480,2480,0
20230630,162800,729293395,2480,2480,2480,2480,0
20230630,162700,729293395,2480,2480,2480,2480,0
20230630,162600,729293395,2480,2480,2480,2480,0
20230630,162500,729293395,2480,2480,2480,2480,0
20230630,162400,729293395,2480,2480,2480,2480,0
20230630,162300,729293395,2480,2480,2480,2480,0
20230630,162200,729293395,2480,2480,2480,2480,0
20230630,162100,729293395,2480,2480,2480,2480,0
20230630,162000,729293395,2480,2480,2480,2480,0
20230630,161900,729293395,2480,2480,2480,2480,0
20230630,161800,729293395,2480,2480,2480,2480,11198
20230630,161700,729293395,2480,2480,2480,2480,0
20230630,161600,729293395,2480,2480,2480,2480,0
20230630,161500,729293395,2480,2480,2480,2480,0
20230630,161400,729293395,2480,2480,2480,2480,0
20230630,161300,729293395,2480,2480,2480,2480,0
20230630,161200,729293395,2480,2480,2480,2480,0
20230630,161100,729293395,2480,2480,2480,2480,0
20230630,161000,729293395,2480,2480,2480,2480,0
20230630,160900,729293395,2480,2480,2480,2480,0
20230630,160800,729293395,2480,2480,2480,2480,0
20230630,160700,729293395,2480,2480,2480,2480,0
20230630,160600,729293395,2480,2480,2480,2480,0
20230630,160500,729293395,2480,2480,2480,2480,0
20230630,160400,729293395,2480,2480,2480,2480,0
20230630,160300,729293395,2480,2480,2480,2480,0
20230630,160200,729293395,2480,2480,2480,2480,0
20230630,160100,729293395,2480,2480,2480,2480,0
20230630,160000,729293395,2480,2480,2480,2480,0
20230630,155900,729293395,2480,2480,2480,2480,0
20230630,155800,729293395,2480,2480,2480,2480,0
20230630,155700,729293395,2480,2480,2480,2480,0
20230630,155600,729293395,2480,2480,2480,2480,0
20230630,155500,729293395,2480,2480,2480,2480,0
20230630,155400,729293395,2480,2480,2480,2480,0
20230630,155300,729293395,2480,2480,2480,2480,0
20230630,155200,729293395,2480,2480,2480,2480,0
20230630,155100,729293395,2480,2480,2480,2480,0
20230630,155000,729293395,2480,2480,2480,2480,0
20230630,154900,729293395,2480,2480,2480,2480,0
20230630,154800,729293395,2480,2480,2480,2480,11198
20230630,154700,729293395,2480,2480,2480,2480,0
20230630,154600,729293395,2480,2480,2480,2480,0
20230630,154500,729293395,2480,2480,2480,2480,0
20230630,154400,729293395,2480,2480,2480,2480,0
20230630,154300,729293395,2480,2480,2480,2480,0
20230630,154200,729293395,2480,2480,2480,2480,0
20230630,154100,729293395,2480,2480,2480,2480,0
20230630,154000,729293395,2480,2480,2480,2480,0
20230630,153900,729293395,2480,2480,2480,2480,0
20230630,153800,729293395,2480,2480,2480,2480,0
20230630,153700,729293395,2480,2480,2480,2480,0
20230630,153600,729293395,2480,2480,2480,2480,0
20230630,153500,729293395,2480,2480,2480,2480,0
20230630,153400,729293395,2480,2480,2480,2480,0
20230630,153300,729293395,2480,2480,2480,2480,0
20230630,153200,729293395,2480,2480,2480,2480,0
20230630,153100,729293395,2480,2480,2480,2480,0
20230630,153000,729293395,2480,2480,2480,2480,11198
20230630,152900,701522355,2480,2480,2480,2480,0
20230630,152800,701522355,2480,2480,2480,2480,0
20230630,152700,701522355,2480,2480,2480,2480,0
20230630,152600,701522355,2480,2480,2480,2480,0
20230630,152500,701522355,2480,2480,2480,2480,0
20230630,152400,701522355,2480,2480,2480,2480,0
20230630,152300,701522355,2480,2480,2480,2480,0
20230630,152200,701522355,2480,2480,2480,2480,0
20230630,152100,701522355,2480,2480,2480,2480,0
20230630,152000,701522355,2480,2480,2480,2480,0
20230630,151900,701522355,2480,2485,2485,2480,1974
20230630,151800,696623320,2485,2480,2485,2480,267
20230630,151700,695960125,2480,2480,2485,2480,1378
20230630,151600,692542285,2480,2485,2485,2480,801
20230630,151500,690555355,2480,2480,2485,2480,731
20230630,151400,688742470,2485,2485,2485,2485,30
20230630,151300,688667920,2485,2485,2485,2485,40
20230630,151200,688568520,2485,2480,2485,2480,157
20230630,151100,688178875,2485,2485,2485,2485,290
20230630,151000,687458225,2490,2485,2490,2485,187
20230630,150900,686993510,2485,2485,2485,2485,581
20230630,150800,685549725,2480,2485,2485,2480,885
20230630,150700,683351000,2485,2485,2490,2485,157
20230630,150600,682960355,2485,2485,2485,2485,3175
20230630,150500,675070480,2480,2480,2480,2480,937
20230630,150400,672746720,2480,2480,2480,2480,90
20230630,150300,672523520,2480,2480,2480,2480,89
20230630,150200,672302800,2480,2470,2480,2470,566
20230630,150100,670899150,2470,2475,2475,2460,6301
20230630,150000,655372460,2475,2475,2475,2475,0
20230630,145900,655372460,2475,2475,2475,2475,0
20230630,145800,655372460,2475,2475,2480,2475,4449
20230630,145700,644359440,2475,2470,2480,2470,601
20230630,145600,642870335,2465,2485,2485,2465,9552
20230630,145500,619215480,2485,2485,2485,2485,215
20230630,145400,618681205,2485,2485,2485,2485,0
20230630,145300,618681205,2485,2485,2485,2485,9
20230630,145200,618658840,2485,2485,2485,2485,141
20230630,145100,618308455,2485,2480,2485,2480,3729
20230630,145000,609042160,2480,2480,2480,2480,274
20230630,144900,608362640,2480,2480,2480,2480,205
20230630,144800,607854240,2480,2480,2480,2480,58
20230630,144700,607710400,2480,2480,2480,2480,155
20230630,144600,607326000,2480,2480,2480,2480,0
20230630,144500,607326000,2480,2480,2480,2480,808
20230630,144400,605322160,2485,2485,2485,2485,0
20230630,144300,605322160,2485,2485,2485,2485,0
20230630,144200,605322160,2485,2485,2485,2485,0
20230630,144100,605322160,2485,2485,2485,2485,850
20230630,144000,603209910,2490,2485,2490,2485,902
20230630,143900,600968435,2485,2485,2485,2485,0
20230630,143800,600968435,2485,2480,2485,2480,367
20230630,143700,600057455,2485,2485,2485,2485,138
20230630,143600,599714525,2485,2485,2485,2485,62
20230630,143500,599560455,2490,2485,2490,2485,276
20230630,143400,598874550,2485,2485,2485,2485,0
20230630,143300,598874550,2485,2485,2485,2485,100
20230630,143200,598626050,2485,2480,2485,2480,1117
20230630,143100,595850805,2480,2480,2485,2480,2030
20230630,143000,590811405,2480,2480,2480,2480,9
20230630,142900,590789085,2475,2480,2480,2475,59
20230630,142800,590642770,2485,2485,2485,2485,2085
20230630,142700,585461545,2485,2485,2485,2485,1
20230630,142600,585459060,2480,2475,2480,2475,845
20230630,142500,583364680,2475,2475,2475,2475,257
20230630,142400,582728605,2470,2470,2470,2470,0
20230630,142300,582728605,2470,2470,2480,2470,1335
20230630,142200,579431145,2470,2475,2480,2470,4252
20230630,142100,568916280,2480,2480,2480,2480,310
20230630,142000,568147480,2475,2475,2475,2475,0
20230630,141900,568147480,2475,2475,2475,2475,464
20230630,141800,566999080,2475,2480,2480,2475,1531
20230630,141700,563204515,2480,2480,2480,2480,1032
20230630,141600,560645155,2480,2480,2480,2480,0
20230630,141500,560645155,2480,2480,2485,2480,1267
20230630,141400,557498495,2485,2485,2485,2485,1
20230630,141300,557496010,2485,2480,2485,2480,121
20230630,141200,557195580,2480,2480,2480,2480,0
20230630,141100,557195580,2480,2480,2480,2480,10
20230630,141000,557170780,2480,2480,2480,2480,680
20230630,140900,555484380,2480,2480,2480,2480,0
20230630,140800,555484380,2480,2480,2480,2480,0
20230630,140700,555484380,2480,2480,2480,2480,198
20230630,140600,554993340,2480,2480,2480,2480,1856
20230630,140500,550390460,2480,2480,2480,2480,0
20230630,140400,550390460,2480,2480,2480,2480,100
20230630,140300,550142460,2480,2480,2480,2480,0
20230630,140200,550142460,2480,2480,2480,2480,0
20230630,140100,550142460,2480,2480,2480,2480,0
20230630,140000,550142460,2480,2480,2480,2480,166
20230630,135900,549730780,2480,2480,2480,2480,0
20230630,135800,549730780,2480,2480,2480,2480,1
20230630,135700,549728300,2475,2475,2475,2475,105
20230630,135600,549468425,2475,2475,2475,2475,0
20230630,135500,549468425,2475,2475,2475,2475,727
20230630,135400,547669100,2480,2480,2480,2480,0
20230630,135300,547669100,2480,2480,2480,2480,383
20230630,135200,546719260,2480,2480,2480,2480,0
20230630,135100,546719260,2480,2475,2480,2475,963
20230630,135000,544331835,2475,2475,2475,2475,1100
20230630,134900,541609335,2475,2475,2475,2475,506
20230630,134800,540356985,2475,2475,2475,2475,0
20230630,134700,540356985,2475,2475,2475,2475,9
20230630,134600,540334710,2475,2475,2475,2475,100
20230630,134500,540087210,2475,2475,2475,2475,2036
20230630,134400,535048110,2470,2470,2470,2470,132
20230630,134300,534722070,2470,2475,2475,2470,574
20230630,134200,533302135,2475,2475,2475,2475,110
20230630,134100,533029885,2475,2475,2475,2475,10
20230630,134000,533005135,2475,2475,2475,2475,41
20230630,133900,532903660,2470,2470,2470,2470,10
20230630,133800,532878960,2475,2475,2475,2475,0
20230630,133700,532878960,2475,2475,2475,2475,1094
20230630,133600,530171310,2475,2475,2475,2475,4
20230630,133500,530161410,2475,2475,2475,2475,0
20230630,133400,530161410,2475,2475,2475,2475,1131
20230630,133300,527362185,2480,2480,2480,2480,1
20230630,133200,527359705,2475,2475,2475,2475,0
20230630,133100,527359705,2475,2475,2475,2475,209
20230630,133000,526842430,2475,2475,2475,2475,2
20230630,132900,526837480,2480,2480,2480,2480,4
20230630,132800,526827560,2480,2480,2480,2480,666
20230630,132700,525175880,2480,2480,2480,2480,0
20230630,132600,525175880,2480,2475,2480,2475,1629
20230630,132500,521136035,2480,2475,2480,2475,1105
20230630,132400,518401155,2475,2475,2475,2475,0
20230630,132300,518401155,2475,2475,2475,2475,0
20230630,132200,518401155,2475,2475,2475,2475,0
20230630,132100,518401155,2475,2475,2475,2475,0
20230630,132000,518401155,2475,2480,2480,2475,2649
20230630,131900,511837810,2480,2480,2480,2480,1
20230630,131800,511835330,2485,2485,2485,2485,1
20230630,131700,511832845,2485,2485,2485,2485,0
20230630,131600,511832845,2485,2485,2485,2485,0
20230630,131500,511832845,2485,2485,2485,2485,45
20230630,131400,511721020,2485,2485,2485,2485,5
20230630,131300,511708595,2480,2480,2480,2480,0
20230630,131200,511708595,2480,2485,2485,2480,35
20230630,131100,511621780,2480,2485,2485,2480,160
20230630,131000,511224480,2480,2480,2480,2480,0
20230630,130900,511224480,2480,2480,2480,2480,282
20230630,130800,510525120,2480,2480,2480,2480,825
20230630,130700,508479120,2480,2480,2480,2480,0
20230630,130600,508479120,2480,2480,2480,2480,200
20230630,130500,507983120,2480,2485,2485,2480,31
20230630,130400,507906190,2485,2485,2485,2485,10
20230630,130300,507881340,2485,2485,2485,2485,14
20230630,130200,507846550,2485,2485,2485,2485,0
20230630,130100,507846550,2485,2485,2485,2485,1471
20230630,130000,504191115,2485,2485,2485,2485,20
20230630,125900,504141415,2480,2480,2480,2480,94
20230630,125800,503908295,2480,2485,2485,2480,308
20230630,125700,503144415,2480,2480,2480,2480,0
20230630,125600,503144415,2480,2480,2480,2480,0
20230630,125500,503144415,2480,2480,2480,2480,0
20230630,125400,503144415,2480,2480,2480,2480,0
20230630,125300,503144415,2480,2480,2480,2480,885
20230630,125200,500949615,2480,2480,2480,2480,594
20230630,125100,499476495,2480,2480,2480,2480,300
20230630,125000,498732495,2480,2480,2480,2480,4
20230630,124900,498722575,2480,2480,2480,2480,0
20230630,124800,498722575,2480,2480,2480,2480,2
20230630,124700,498717615,2480,2480,2480,2480,2
20230630,124600,498712655,2480,2480,2480,2480,0
20230630,124500,498712655,2480,2480,2480,2480,518
20230630,124400,497428015,2480,2485,2485,2480,400
20230630,124300,496434265,2485,2485,2485,2485,100
20230630,124200,496185765,2485,2485,2485,2485,0
20230630,124100,496185765,2485,2485,2485,2485,3
20230630,124000,496178310,2485,2485,2485,2485,22
20230630,123900,496123640,2485,2485,2485,2485,547
20230630,123800,494764345,2485,2485,2485,2485,2518
20230630,123700,488507115,2485,2485,2485,2485,532
20230630,123600,487185095,2480,2480,2480,2480,11
20230630,123500,487157815,2480,2480,2480,2480,235
20230630,123400,486575015,2480,2480,2480,2480,3489
20230630,123300,477922295,2480,2480,2480,2480,10
20230630,123200,477897495,2480,2480,2480,2480,200
20230630,123100,477401495,2480,2480,2480,2480,100
20230630,123000,477153495,2480,2480,2480,2480,0
20230630,122900,477153495,2480,2480,2480,2480,340
20230630,122800,476310295,2475,2475,2475,2475,10
20230630,122700,476285545,2475,2475,2475,2475,10
20230630,122600,476260795,2480,2480,2480,2480,5
20230630,122500,476248395,2475,2475,2475,2475,33
20230630,122400,476166720,2475,2475,2475,2475,23
20230630,122300,476109795,2475,2475,2475,2475,1095
20230630,122200,473399670,2485,2485,2485,2485,20
20230630,122100,473349970,2485,2485,2485,2485,30
20230630,122000,473275420,2485,2485,2485,2485,26
20230630,121900,473210810,2485,2485,2485,2485,60
20230630,121800,473061710,2485,2475,2485,2475,634
20230630,121700,471489740,2475,2480,2480,2475,828
20230630,121600,469440140,2480,2480,2480,2480,30
20230630,121500,469365740,2480,2480,2480,2480,50
20230630,121400,469241740,2480,2480,2480,2480,40
20230630,121300,469142540,2480,2480,2480,2475,60
20230630,121200,468993790,2480,2480,2480,2480,20
20230630,121100,468944190,2480,2485,2485,2480,1085
20230630,121000,466253190,2485,2485,2485,2485,50
20230630,120900,466128940,2485,2485,2485,2485,20
20230630,120800,466079240,2485,2485,2485,2485,60
20230630,120700,465930140,2485,2485,2485,2485,21
20230630,120600,465877955,2485,2485,2485,2485,20
20230630,120500,465828255,2480,2485,2485,2480,4204
20230630,120400,455381900,2490,2490,2490,2490,0
20230630,120300,455381900,2490,2490,2490,2490,0
20230630,120200,455381900,2490,2490,2490,2490,1
20230630,120100,455379410,2490,2490,2490,2490,10
20230630,120000,455354510,2490,2490,2490,2490,0
20230630,115900,455354510,2490,2490,2490,2490,207
20230630,115800,454839080,2485,2485,2485,2485,0
20230630,115700,454839080,2485,2485,2485,2485,4
20230630,115600,454829140,2490,2490,2490,2490,0
20230630,115500,454829140,2490,2490,2490,2490,132
20230630,115400,454500460,2490,2490,2490,2490,42
20230630,115300,454395880,2485,2485,2485,2485,0
20230630,115200,454395880,2485,2485,2490,2485,898
20230630,115100,452160305,2485,2485,2490,2485,97
20230630,115000,451919250,2490,2490,2490,2490,1
20230630,114900,451916760,2490,2490,2495,2490,1918
20230630,114800,447138440,2490,2490,2490,2490,1
20230630,114700,447135950,2490,2485,2490,2485,3628
20230630,114600,438102275,2490,2490,2490,2490,533
20230630,114500,436775105,2485,2480,2485,2480,4332
20230630,114400,426017160,2480,2480,2480,2480,0
20230630,114300,426017160,2480,2480,2480,2480,1
20230630,114200,426014680,2470,2470,2470,2470,0
20230630,114100,426014680,2470,2470,2470,2470,0
20230630,114000,426014680,2470,2470,2470,2470,1511
20230630,113900,422282510,2475,2470,2475,2470,1554
20230630,113800,418438530,2475,2475,2475,2475,0
20230630,113700,418438530,2475,2475,2475,2475,1000
20230630,113600,415963530,2475,2475,2475,2475,0
20230630,113500,415963530,2475,2475,2475,2475,1120
20230630,113400,413191530,2470,2470,2470,2470,0
20230630,113300,413191530,2470,2470,2475,2470,1605
20230630,113200,409227175,2470,2470,2470,2470,0
20230630,113100,409227175,2470,2470,2470,2470,0
20230630,113000,409227175,2470,2470,2470,2470,10
20230630,112900,409202475,2470,2475,2475,2465,2037
20230630,112800,404180920,2465,2465,2465,2465,0
20230630,112700,404180920,2465,2465,2465,2465,0
20230630,112600,404180920,2465,2465,2465,2465,0
20230630,112500,404180920,2465,2470,2470,2465,500
20230630,112400,402947485,2470,2475,2475,2470,4126
20230630,112300,392756055,2475,2475,2475,2470,32
20230630,112200,392676865,2475,2475,2475,2475,244
20230630,112100,392072965,2470,2470,2470,2470,0
20230630,112000,392072965,2470,2470,2470,2470,1668
20230630,111900,387953005,2475,2475,2475,2475,407
20230630,111800,386945680,2480,2480,2480,2480,0
20230630,111700,386945680,2480,2480,2480,2480,189
20230630,111600,386476960,2480,2475,2480,2475,4105
20230630,111500,376299495,2475,2475,2475,2475,2
20230630,111400,376294545,2475,2475,2475,2475,0
20230630,111300,376294545,2475,2475,2480,2475,1583
20230630,111200,372376615,2475,2475,2475,2475,449
20230630,111100,371265340,2475,2475,2475,2475,900
20230630,111000,369037840,2480,2480,2480,2480,0
20230630,110900,369037840,2480,2480,2480,2480,10
20230630,110800,369013040,2475,2475,2475,2475,0
20230630,110700,369013040,2475,2475,2475,2475,0
20230630,110600,369013040,2475,2475,2475,2475,1
20230630,110500,369010565,2480,2480,2480,2480,1
20230630,110400,369008085,2480,2480,2480,2475,203
20230630,110300,368505150,2475,2480,2480,2475,319
20230630,110200,367714075,2475,2470,2475,2470,3518
20230630,110100,359018570,2470,2470,2470,2470,4
20230630,110000,359008690,2470,2470,2470,2470,0
20230630,105900,359008690,2470,2465,2470,2465,305
20230630,105800,358255365,2470,2460,2470,2460,6802
20230630,105700,341480650,2470,2455,2470,2455,998
20230630,105600,339015630,2455,2465,2465,2455,6171
20230630,105500,323846575,2465,2465,2470,2465,2059
20230630,105400,318770845,2470,2470,2470,2470,277
20230630,105300,318086655,2470,2470,2470,2470,6
20230630,105200,318071835,2470,2470,2470,2470,58
20230630,105100,317928575,2470,2470,2470,2470,203
20230630,105000,317427165,2470,2470,2470,2470,50
20230630,104900,317303665,2470,2470,2470,2470,1337
20230630,104800,314001275,2470,2470,2470,2470,0
20230630,104700,314001275,2470,2470,2470,2470,809
20230630,104600,312003045,2475,2475,2475,2475,1
20230630,104500,312000570,2475,2475,2475,2475,6
20230630,104400,311985720,2475,2475,2475,2475,513
20230630,104300,310716045,2475,2475,2475,2475,1483
20230630,104200,307045620,2475,2475,2475,2475,1068
20230630,104100,304402320,2475,2475,2475,2475,153
20230630,104000,304023645,2470,2470,2470,2470,40
20230630,103900,303924845,2475,2475,2475,2475,2
20230630,103800,303919895,2475,2475,2475,2475,302
20230630,103700,303172445,2470,2470,2470,2470,0
20230630,103600,303172445,2470,2470,2470,2470,136
20230630,103500,302836525,2470,2470,2470,2470,100
20230630,103400,302589525,2470,2470,2470,2470,0
20230630,103300,302589525,2470,2470,2470,2470,0
20230630,103200,302589525,2470,2475,2475,2470,74
20230630,103100,302406730,2475,2475,2475,2475,2
20230630,103000,302401780,2470,2475,2475,2470,179
20230630,102900,301959140,2475,2475,2475,2475,42
20230630,102800,301855190,2475,2475,2475,2475,0
20230630,102700,301855190,2475,2475,2475,2475,122
20230630,102600,301553240,2475,2475,2475,2475,1614
20230630,102500,297558590,2475,2475,2475,2475,500
20230630,102400,296321090,2475,2480,2480,2475,253
20230630,102300,295694900,2480,2480,2480,2480,0
20230630,102200,295694900,2480,2475,2480,2475,14
20230630,102100,295660230,2475,2475,2475,2475,0
20230630,102000,295660230,2475,2475,2475,2475,741
20230630,101900,293826255,2470,2470,2470,2470,4
20230630,101800,293816375,2475,2470,2475,2470,1057
20230630,101700,291205575,2475,2475,2475,2475,0
20230630,101600,291205575,2475,2475,2475,2475,775
20230630,101500,289287450,2475,2475,2475,2475,100
20230630,101400,289039950,2480,2480,2480,2480,122
20230630,101300,288737390,2480,2480,2480,2480,0
20230630,101200,288737390,2480,2470,2480,2470,553
20230630,101100,287366895,2475,2475,2475,2475,32
20230630,101000,287287695,2475,2475,2475,2475,350
20230630,100900,286421445,2475,2475,2475,2475,740
20230630,100800,284589945,2470,2470,2470,2470,38
20230630,100700,284496085,2475,2470,2475,2470,578
20230630,100600,283067880,2470,2470,2470,2465,3154
20230630,100500,275282500,2470,2470,2470,2470,0
20230630,100400,275282500,2470,2470,2470,2470,242
20230630,100300,274684760,2470,2470,2470,2470,100
20230630,100200,274437760,2465,2465,2465,2465,0
20230630,100100,274437760,2465,2465,2465,2465,1011
20230630,100000,271945645,2465,2465,2465,2465,1445
20230630,095900,268383720,2465,2465,2465,2465,730
20230630,095800,266584270,2465,2470,2470,2465,77
20230630,095700,266394215,2470,2470,2470,2470,36
20230630,095600,266305295,2465,2465,2465,2465,0
20230630,095500,266305295,2465,2465,2465,2465,1
20230630,095400,266302830,2465,2465,2465,2465,3
20230630,095300,266295435,2475,2470,2475,2470,606
20230630,095200,264798610,2470,2470,2470,2470,10
20230630,095100,264773910,2480,2475,2480,2475,501
20230630,095000,263533930,2475,2470,2475,2470,3045
20230630,094900,256011955,2470,2470,2470,2470,322
20230630,094800,255216615,2470,2470,2470,2470,147
20230630,094700,254853525,2470,2470,2470,2470,46
20230630,094600,254739905,2475,2475,2475,2475,0
20230630,094500,254739905,2475,2475,2475,2475,2
20230630,094400,254734955,2475,2480,2480,2475,141
20230630,094300,254385830,2480,2475,2480,2475,66
20230630,094200,254222470,2475,2480,2480,2475,830
20230630,094100,252166070,2470,2470,2470,2465,1671
20230630,094000,248039050,2470,2470,2470,2470,1
20230630,093900,248036580,2465,2465,2470,2465,926
20230630,093800,245753985,2465,2460,2465,2460,3361
20230630,093700,237475605,2460,2460,2460,2460,580
20230630,093600,236048805,2460,2460,2465,2460,145
20230630,093500,235692085,2465,2465,2465,2465,27
20230630,093400,235625530,2465,2460,2465,2450,652
20230630,093300,234024330,2460,2460,2460,2455,1729
20230630,093200,229777780,2460,2455,2460,2455,855
20230630,093100,227677835,2455,2455,2455,2455,2296
20230630,093000,222041155,2455,2445,2455,2440,4382
20230630,092900,211329605,2445,2445,2455,2445,917
20230630,092800,209082615,2450,2445,2455,2435,4604
20230630,092700,197835385,2450,2455,2455,2450,3957
20230630,092600,188135005,2460,2460,2460,2460,2
20230630,092500,188130085,2455,2460,2460,2455,2122
20230630,092400,182915420,2470,2470,2470,2470,7
20230630,092300,182898130,2470,2465,2470,2460,4266
20230630,092200,172400170,2460,2470,2470,2460,15777
20230630,092100,133518920,2470,2475,2480,2470,1725
20230630,092000,129250250,2480,2485,2485,2480,2251
20230630,091900,123663145,2490,2485,2490,2485,11
20230630,091800,123635780,2485,2485,2485,2485,411
20230630,091700,122614445,2485,2495,2495,2485,542
20230630,091600,121262565,2495,2495,2495,2485,764
20230630,091500,119362455,2495,2495,2495,2490,3028
20230630,091400,111807630,2495,2490,2495,2490,234
20230630,091300,111223970,2490,2490,2495,2490,375
20230630,091200,110290200,2490,2485,2490,2485,825
20230630,091100,108237025,2485,2485,2485,2485,42
20230630,091000,108132655,2480,2485,2485,2480,64
20230630,090900,107973815,2480,2480,2480,2475,1302
20230630,090800,104745630,2485,2490,2490,2485,660
20230630,090700,103103330,2495,2500,2500,2495,2778
20230630,090600,96172150,2500,2505,2505,2495,6596
20230630,090500,79686230,2505,2510,2510,2500,2011
20230630,090400,74652105,2510,2505,2515,2505,7057
20230630,090300,56943635,2505,2500,2510,2475,8371
20230630,090200,35971325,2510,2480,2510,2480,7438
20230630,090100,17373365,2485,2475,2485,2475,286
20230630,090000,16664060,2475,2475,2480,2475,6683