KissMeData/080420/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193600,114456710,3170,3170,3170,3170,1073
20230630,193500,114456710,3170,3170,3170,3170,0
20230630,193400,114456710,3170,3170,3170,3170,0
20230630,193300,114456710,3170,3170,3170,3170,0
20230630,193200,114456710,3170,3170,3170,3170,0
20230630,193100,114456710,3170,3170,3170,3170,0
20230630,193000,114456710,3170,3170,3170,3170,0
20230630,192900,114456710,3170,3170,3170,3170,0
20230630,192800,114456710,3170,3170,3170,3170,0
20230630,192700,114456710,3170,3170,3170,3170,0
20230630,192600,114456710,3170,3170,3170,3170,0
20230630,192500,114456710,3170,3170,3170,3170,0
20230630,192400,114456710,3170,3170,3170,3170,0
20230630,192300,114456710,3170,3170,3170,3170,0
20230630,192200,114456710,3170,3170,3170,3170,0
20230630,192100,114456710,3170,3170,3170,3170,0
20230630,192000,114456710,3170,3170,3170,3170,0
20230630,191900,114456710,3170,3170,3170,3170,0
20230630,191800,114456710,3170,3170,3170,3170,0
20230630,191700,114456710,3170,3170,3170,3170,0
20230630,191600,114456710,3170,3170,3170,3170,0
20230630,191500,114456710,3170,3170,3170,3170,0
20230630,191400,114456710,3170,3170,3170,3170,0
20230630,191300,114456710,3170,3170,3170,3170,0
20230630,191200,114456710,3170,3170,3170,3170,0
20230630,191100,114456710,3170,3170,3170,3170,0
20230630,191000,114456710,3170,3170,3170,3170,0
20230630,190900,114456710,3170,3170,3170,3170,0
20230630,190800,114456710,3170,3170,3170,3170,0
20230630,190700,114456710,3170,3170,3170,3170,0
20230630,190600,114456710,3170,3170,3170,3170,1073
20230630,190500,114456710,3170,3170,3170,3170,0
20230630,190400,114456710,3170,3170,3170,3170,0
20230630,190300,114456710,3170,3170,3170,3170,0
20230630,190200,114456710,3170,3170,3170,3170,0
20230630,190100,114456710,3170,3170,3170,3170,0
20230630,190000,114456710,3170,3170,3170,3170,0
20230630,185900,114456710,3170,3170,3170,3170,0
20230630,185800,114456710,3170,3170,3170,3170,0
20230630,185700,114456710,3170,3170,3170,3170,0
20230630,185600,114456710,3170,3170,3170,3170,0
20230630,185500,114456710,3170,3170,3170,3170,0
20230630,185400,114456710,3170,3170,3170,3170,0
20230630,185300,114456710,3170,3170,3170,3170,0
20230630,185200,114456710,3170,3170,3170,3170,0
20230630,185100,114456710,3170,3170,3170,3170,0
20230630,185000,114456710,3170,3170,3170,3170,0
20230630,184900,114456710,3170,3170,3170,3170,0
20230630,184800,114456710,3170,3170,3170,3170,0
20230630,184700,114456710,3170,3170,3170,3170,0
20230630,184600,114456710,3170,3170,3170,3170,0
20230630,184500,114456710,3170,3170,3170,3170,0
20230630,184400,114456710,3170,3170,3170,3170,0
20230630,184300,114456710,3170,3170,3170,3170,0
20230630,184200,114456710,3170,3170,3170,3170,0
20230630,184100,114456710,3170,3170,3170,3170,0
20230630,184000,114456710,3170,3170,3170,3170,0
20230630,183900,114456710,3170,3170,3170,3170,0
20230630,183800,114456710,3170,3170,3170,3170,0
20230630,183700,114456710,3170,3170,3170,3170,0
20230630,183600,114456710,3170,3170,3170,3170,1073
20230630,183500,114456710,3170,3170,3170,3170,0
20230630,183400,114456710,3170,3170,3170,3170,0
20230630,183300,114456710,3170,3170,3170,3170,0
20230630,183200,114456710,3170,3170,3170,3170,0
20230630,183100,114456710,3170,3170,3170,3170,0
20230630,183000,114456710,3170,3170,3170,3170,0
20230630,182900,114456710,3170,3170,3170,3170,0
20230630,182800,114456710,3170,3170,3170,3170,0
20230630,182700,114456710,3170,3170,3170,3170,0
20230630,182600,114456710,3170,3170,3170,3170,0
20230630,182500,114456710,3170,3170,3170,3170,0
20230630,182400,114456710,3170,3170,3170,3170,0
20230630,182300,114456710,3170,3170,3170,3170,0
20230630,182200,114456710,3170,3170,3170,3170,0
20230630,182100,114456710,3170,3170,3170,3170,0
20230630,182000,114456710,3170,3170,3170,3170,0
20230630,181900,114456710,3170,3170,3170,3170,0
20230630,181800,114456710,3170,3170,3170,3170,0
20230630,181700,114456710,3170,3170,3170,3170,0
20230630,181600,114456710,3170,3170,3170,3170,0
20230630,181500,114456710,3170,3170,3170,3170,0
20230630,181400,114456710,3170,3170,3170,3170,0
20230630,181300,114456710,3170,3170,3170,3170,0
20230630,181200,114456710,3170,3170,3170,3170,0
20230630,181100,114456710,3170,3170,3170,3170,0
20230630,181000,114456710,3170,3170,3170,3170,0
20230630,180900,114456710,3170,3170,3170,3170,0
20230630,180800,114456710,3170,3170,3170,3170,0
20230630,180700,114456710,3170,3170,3170,3170,0
20230630,180600,114456710,3170,3170,3170,3170,1073
20230630,180500,114456710,3170,3170,3170,3170,0
20230630,180400,114456710,3170,3170,3170,3170,0
20230630,180300,114456710,3170,3170,3170,3170,0
20230630,180200,114456710,3170,3170,3170,3170,0
20230630,180100,114456710,3170,3170,3170,3170,0
20230630,180000,114456710,3170,3170,3170,3170,0
20230630,175900,114456710,3170,3170,3170,3170,0
20230630,175800,114456710,3170,3170,3170,3170,0
20230630,175700,114456710,3170,3170,3170,3170,0
20230630,175600,114456710,3170,3170,3170,3170,0
20230630,175500,114456710,3170,3170,3170,3170,0
20230630,175400,114456710,3170,3170,3170,3170,0
20230630,175300,114456710,3170,3170,3170,3170,0
20230630,175200,114456710,3170,3170,3170,3170,0
20230630,175100,114456710,3170,3170,3170,3170,0
20230630,175000,114456710,3170,3170,3170,3170,0
20230630,174900,114456710,3170,3170,3170,3170,0
20230630,174800,114456710,3170,3170,3170,3170,0
20230630,174700,114456710,3170,3170,3170,3170,0
20230630,174600,114456710,3170,3170,3170,3170,0
20230630,174500,114456710,3170,3170,3170,3170,0
20230630,174400,114456710,3170,3170,3170,3170,0
20230630,174300,114456710,3170,3170,3170,3170,0
20230630,174200,114456710,3170,3170,3170,3170,0
20230630,174100,114456710,3170,3170,3170,3170,0
20230630,174000,114456710,3170,3170,3170,3170,0
20230630,173900,114456710,3170,3170,3170,3170,0
20230630,173800,114456710,3170,3170,3170,3170,0
20230630,173700,114456710,3170,3170,3170,3170,0
20230630,173600,114456710,3170,3170,3170,3170,1073
20230630,173500,114456710,3170,3170,3170,3170,0
20230630,173400,114456710,3170,3170,3170,3170,0
20230630,173300,114456710,3170,3170,3170,3170,0
20230630,173200,114456710,3170,3170,3170,3170,0
20230630,173100,114456710,3170,3170,3170,3170,0
20230630,173000,114456710,3170,3170,3170,3170,0
20230630,172900,114456710,3170,3170,3170,3170,0
20230630,172800,114456710,3170,3170,3170,3170,0
20230630,172700,114456710,3170,3170,3170,3170,0
20230630,172600,114456710,3170,3170,3170,3170,0
20230630,172500,114456710,3170,3170,3170,3170,0
20230630,172400,114456710,3170,3170,3170,3170,0
20230630,172300,114456710,3170,3170,3170,3170,0
20230630,172200,114456710,3170,3170,3170,3170,0
20230630,172100,114456710,3170,3170,3170,3170,0
20230630,172000,114456710,3170,3170,3170,3170,0
20230630,171900,114456710,3170,3170,3170,3170,0
20230630,171800,114456710,3170,3170,3170,3170,0
20230630,171700,114456710,3170,3170,3170,3170,0
20230630,171600,114456710,3170,3170,3170,3170,0
20230630,171500,114456710,3170,3170,3170,3170,0
20230630,171400,114456710,3170,3170,3170,3170,0
20230630,171300,114456710,3170,3170,3170,3170,0
20230630,171200,114456710,3170,3170,3170,3170,0
20230630,171100,114456710,3170,3170,3170,3170,0
20230630,171000,114456710,3170,3170,3170,3170,0
20230630,170900,114456710,3170,3170,3170,3170,0
20230630,170800,114456710,3170,3170,3170,3170,0
20230630,170700,114456710,3170,3170,3170,3170,0
20230630,170600,114456710,3170,3170,3170,3170,1073
20230630,170500,114456710,3170,3170,3170,3170,0
20230630,170400,114456710,3170,3170,3170,3170,0
20230630,170300,114456710,3170,3170,3170,3170,0
20230630,170200,114456710,3170,3170,3170,3170,0
20230630,170100,114456710,3170,3170,3170,3170,0
20230630,170000,114456710,3170,3170,3170,3170,0
20230630,165900,114456710,3170,3170,3170,3170,0
20230630,165800,114456710,3170,3170,3170,3170,0
20230630,165700,114456710,3170,3170,3170,3170,0
20230630,165600,114456710,3170,3170,3170,3170,0
20230630,165500,114456710,3170,3170,3170,3170,0
20230630,165400,114456710,3170,3170,3170,3170,0
20230630,165300,114456710,3170,3170,3170,3170,0
20230630,165200,114456710,3170,3170,3170,3170,0
20230630,165100,114456710,3170,3170,3170,3170,0
20230630,165000,114456710,3170,3170,3170,3170,0
20230630,164900,114456710,3170,3170,3170,3170,0
20230630,164800,114456710,3170,3170,3170,3170,0
20230630,164700,114456710,3170,3170,3170,3170,0
20230630,164600,114456710,3170,3170,3170,3170,0
20230630,164500,114456710,3170,3170,3170,3170,0
20230630,164400,114456710,3170,3170,3170,3170,0
20230630,164300,114456710,3170,3170,3170,3170,0
20230630,164200,114456710,3170,3170,3170,3170,0
20230630,164100,114456710,3170,3170,3170,3170,0
20230630,164000,114456710,3170,3170,3170,3170,0
20230630,163900,114456710,3170,3170,3170,3170,0
20230630,163800,114456710,3170,3170,3170,3170,0
20230630,163700,114456710,3170,3170,3170,3170,0
20230630,163600,114456710,3170,3170,3170,3170,1073
20230630,163500,114456710,3170,3170,3170,3170,0
20230630,163400,114456710,3170,3170,3170,3170,0
20230630,163300,114456710,3170,3170,3170,3170,0
20230630,163200,114456710,3170,3170,3170,3170,0
20230630,163100,114456710,3170,3170,3170,3170,0
20230630,163000,114456710,3170,3170,3170,3170,0
20230630,162900,114456710,3170,3170,3170,3170,0
20230630,162800,114456710,3170,3170,3170,3170,0
20230630,162700,114456710,3170,3170,3170,3170,0
20230630,162600,114456710,3170,3170,3170,3170,0
20230630,162500,114456710,3170,3170,3170,3170,0
20230630,162400,114456710,3170,3170,3170,3170,0
20230630,162300,114456710,3170,3170,3170,3170,0
20230630,162200,114456710,3170,3170,3170,3170,0
20230630,162100,114456710,3170,3170,3170,3170,0
20230630,162000,114456710,3170,3170,3170,3170,0
20230630,161900,114456710,3170,3170,3170,3170,0
20230630,161800,114456710,3170,3170,3170,3170,0
20230630,161700,114456710,3170,3170,3170,3170,0
20230630,161600,114456710,3170,3170,3170,3170,0
20230630,161500,114456710,3170,3170,3170,3170,0
20230630,161400,114456710,3170,3170,3170,3170,0
20230630,161300,114456710,3170,3170,3170,3170,0
20230630,161200,114456710,3170,3170,3170,3170,0
20230630,161100,114456710,3170,3170,3170,3170,0
20230630,161000,114456710,3170,3170,3170,3170,0
20230630,160900,114456710,3170,3170,3170,3170,0
20230630,160800,114456710,3170,3170,3170,3170,0
20230630,160700,114456710,3170,3170,3170,3170,0
20230630,160600,114456710,3170,3170,3170,3170,1073
20230630,160500,114456710,3170,3170,3170,3170,0
20230630,160400,114456710,3170,3170,3170,3170,0
20230630,160300,114456710,3170,3170,3170,3170,0
20230630,160200,114456710,3170,3170,3170,3170,0
20230630,160100,114456710,3170,3170,3170,3170,0
20230630,160000,114456710,3170,3170,3170,3170,0
20230630,155900,114456710,3170,3170,3170,3170,0
20230630,155800,114456710,3170,3170,3170,3170,0
20230630,155700,114456710,3170,3170,3170,3170,0
20230630,155600,114456710,3170,3170,3170,3170,0
20230630,155500,114456710,3170,3170,3170,3170,0
20230630,155400,114456710,3170,3170,3170,3170,0
20230630,155300,114456710,3170,3170,3170,3170,0
20230630,155200,114456710,3170,3170,3170,3170,0
20230630,155100,114456710,3170,3170,3170,3170,0
20230630,155000,114456710,3170,3170,3170,3170,0
20230630,154900,114456710,3170,3170,3170,3170,0
20230630,154800,114456710,3170,3170,3170,3170,0
20230630,154700,114456710,3170,3170,3170,3170,0
20230630,154600,114456710,3170,3170,3170,3170,0
20230630,154500,114456710,3170,3170,3170,3170,0
20230630,154400,114456710,3170,3170,3170,3170,0
20230630,154300,114456710,3170,3170,3170,3170,0
20230630,154200,114456710,3170,3170,3170,3170,0
20230630,154100,114456710,3170,3170,3170,3170,0
20230630,154000,114456710,3170,3170,3170,3170,0
20230630,153900,114456710,3170,3170,3170,3170,0
20230630,153800,114456710,3170,3170,3170,3170,0
20230630,153700,114456710,3170,3170,3170,3170,0
20230630,153600,114456710,3170,3170,3170,3170,1073
20230630,153500,114456710,3170,3170,3170,3170,0
20230630,153400,114456710,3170,3170,3170,3170,0
20230630,153300,114456710,3170,3170,3170,3170,0
20230630,153200,114456710,3170,3170,3170,3170,0
20230630,153100,114456710,3170,3170,3170,3170,0
20230630,153000,114456710,3170,3170,3170,3170,1073
20230630,152900,111055300,3160,3160,3160,3160,0
20230630,152800,111055300,3160,3160,3160,3160,0
20230630,152700,111055300,3160,3160,3160,3160,0
20230630,152600,111055300,3160,3160,3160,3160,0
20230630,152500,111055300,3160,3160,3160,3160,0
20230630,152400,111055300,3160,3160,3160,3160,0
20230630,152300,111055300,3160,3160,3160,3160,0
20230630,152200,111055300,3160,3160,3160,3160,0
20230630,152100,111055300,3160,3160,3160,3160,0
20230630,152000,111055300,3160,3160,3160,3160,0
20230630,151900,111055300,3160,3160,3160,3160,0
20230630,151800,111055300,3160,3160,3160,3160,0
20230630,151700,111055300,3160,3160,3160,3160,0
20230630,151600,111055300,3160,3160,3160,3160,1
20230630,151500,111052140,3160,3160,3160,3160,0
20230630,151400,111052140,3160,3160,3160,3160,887
20230630,151300,108249220,3160,3160,3160,3160,0
20230630,151200,108249220,3160,3160,3160,3160,113
20230630,151100,107892140,3160,3160,3160,3160,0
20230630,151000,107892140,3160,3160,3160,3160,0
20230630,150900,107892140,3160,3160,3160,3160,0
20230630,150800,107892140,3160,3160,3160,3160,0
20230630,150700,107892140,3160,3160,3160,3160,1
20230630,150600,107888980,3160,3150,3160,3150,66
20230630,150500,107681070,3155,3155,3155,3155,105
20230630,150400,107349795,3155,3155,3155,3155,3
20230630,150300,107340330,3155,3155,3155,3155,327
20230630,150200,106308645,3160,3160,3160,3160,0
20230630,150100,106308645,3160,3160,3160,3160,0
20230630,150000,106308645,3160,3155,3160,3150,3
20230630,145900,106299180,3160,3155,3160,3150,3
20230630,145800,106289715,3160,3160,3160,3150,4
20230630,145700,106277090,3160,3160,3165,3155,4
20230630,145600,106264450,3165,3165,3165,3160,14
20230630,145500,106220200,3150,3150,3150,3150,0
20230630,145400,106220200,3150,3160,3160,3150,386
20230630,145300,105004205,3165,3165,3165,3165,0
20230630,145200,105004205,3165,3165,3165,3165,0
20230630,145100,105004205,3165,3165,3165,3155,6
20230630,145000,104985245,3165,3165,3170,3165,16
20230630,144900,104934550,3170,3165,3170,3165,2
20230630,144800,104928215,3170,3165,3170,3155,8
20230630,144700,104902900,3165,3165,3170,3165,5
20230630,144600,104887070,3170,3165,3170,3165,2
20230630,144500,104880735,3170,3155,3170,3155,18
20230630,144400,104823920,3170,3170,3170,3170,0
20230630,144300,104823920,3170,3170,3170,3170,63
20230630,144200,104624210,3170,3170,3170,3170,0
20230630,144100,104624210,3170,3170,3170,3170,0
20230630,144000,104624210,3170,3170,3170,3170,0
20230630,143900,104624210,3170,3170,3170,3170,0
20230630,143800,104624210,3170,3170,3170,3170,0
20230630,143700,104624210,3170,3170,3170,3170,0
20230630,143600,104624210,3170,3170,3170,3170,0
20230630,143500,104624210,3170,3170,3170,3170,0
20230630,143400,104624210,3170,3170,3170,3170,3
20230630,143300,104614700,3170,3170,3170,3170,0
20230630,143200,104614700,3170,3170,3170,3170,0
20230630,143100,104614700,3170,3170,3170,3170,0
20230630,143000,104614700,3170,3170,3170,3170,0
20230630,142900,104614700,3170,3170,3170,3170,0
20230630,142800,104614700,3170,3170,3170,3170,100
20230630,142700,104297700,3170,3170,3170,3170,400
20230630,142600,103029700,3170,3170,3170,3170,100
20230630,142500,102712700,3170,3170,3170,3170,0
20230630,142400,102712700,3170,3170,3170,3170,1
20230630,142300,102709530,3150,3150,3150,3150,0
20230630,142200,102709530,3150,3150,3150,3150,224
20230630,142100,102003930,3170,3170,3170,3170,0
20230630,142000,102003930,3170,3170,3170,3170,0
20230630,141900,102003930,3170,3170,3170,3170,0
20230630,141800,102003930,3170,3170,3170,3170,0
20230630,141700,102003930,3170,3170,3170,3170,0
20230630,141600,102003930,3170,3170,3170,3170,45
20230630,141500,101861280,3170,3170,3170,3170,0
20230630,141400,101861280,3170,3170,3170,3170,3
20230630,141300,101851770,3170,3170,3170,3170,2
20230630,141200,101845430,3170,3170,3170,3170,0
20230630,141100,101845430,3170,3170,3170,3170,0
20230630,141000,101845430,3170,3170,3170,3170,0
20230630,140900,101845430,3170,3170,3170,3170,0
20230630,140800,101845430,3170,3170,3170,3170,0
20230630,140700,101845430,3170,3170,3170,3170,2
20230630,140600,101839090,3170,3170,3170,3170,0
20230630,140500,101839090,3170,3170,3170,3170,1
20230630,140400,101835920,3165,3165,3165,3165,10
20230630,140300,101804270,3170,3170,3170,3170,0
20230630,140200,101804270,3170,3170,3170,3170,0
20230630,140100,101804270,3170,3150,3170,3150,143
20230630,140000,101353785,3150,3150,3150,3150,347
20230630,135900,100260735,3150,3150,3150,3150,12
20230630,135800,100222935,3165,3165,3165,3165,0
20230630,135700,100222935,3165,3165,3165,3165,0
20230630,135600,100222935,3165,3165,3165,3165,0
20230630,135500,100222935,3165,3165,3165,3165,0
20230630,135400,100222935,3165,3165,3165,3165,0
20230630,135300,100222935,3165,3165,3165,3165,0
20230630,135200,100222935,3165,3165,3165,3165,0
20230630,135100,100222935,3165,3165,3165,3165,0
20230630,135000,100222935,3165,3150,3170,3150,54
20230630,134900,100052785,3150,3150,3150,3150,20
20230630,134800,99989785,3150,3150,3150,3150,1
20230630,134700,99986635,3150,3150,3150,3150,40
20230630,134600,99860635,3150,3150,3150,3150,888
20230630,134500,97063435,3150,3155,3155,3150,670
20230630,134400,94952930,3170,3170,3170,3170,0
20230630,134300,94952930,3170,3170,3170,3170,0
20230630,134200,94952930,3170,3155,3170,3150,36
20230630,134100,94839505,3155,3155,3155,3155,0
20230630,134000,94839505,3155,3155,3155,3155,1
20230630,133900,94836350,3170,3170,3170,3170,0
20230630,133800,94836350,3170,3170,3170,3170,0
20230630,133700,94836350,3170,3170,3170,3170,1
20230630,133600,94833180,3150,3150,3150,3150,1000
20230630,133500,91683180,3170,3170,3170,3170,0
20230630,133400,91683180,3170,3170,3170,3170,0
20230630,133300,91683180,3170,3170,3170,3170,0
20230630,133200,91683180,3170,3170,3170,3170,0
20230630,133100,91683180,3170,3170,3170,3170,40
20230630,133000,91556380,3170,3170,3170,3170,177
20230630,132900,90995290,3155,3155,3155,3155,30
20230630,132800,90900640,3170,3170,3170,3170,1
20230630,132700,90897470,3155,3155,3155,3155,69
20230630,132600,90679775,3155,3155,3155,3155,327
20230630,132500,89648090,3170,3170,3170,3170,0
20230630,132400,89648090,3170,3170,3170,3170,49
20230630,132300,89492760,3155,3160,3160,3155,44
20230630,132200,89353930,3170,3170,3170,3170,10
20230630,132100,89322230,3170,3170,3170,3170,0
20230630,132000,89322230,3170,3170,3170,3170,0
20230630,131900,89322230,3170,3170,3170,3170,0
20230630,131800,89322230,3170,3170,3170,3170,0
20230630,131700,89322230,3170,3170,3170,3170,10
20230630,131600,89290530,3170,3170,3170,3170,0
20230630,131500,89290530,3170,3170,3170,3170,0
20230630,131400,89290530,3170,3170,3170,3170,0
20230630,131300,89290530,3170,3170,3170,3170,0
20230630,131200,89290530,3170,3170,3170,3170,0
20230630,131100,89290530,3170,3170,3170,3170,0
20230630,131000,89290530,3170,3170,3170,3170,0
20230630,130900,89290530,3170,3170,3170,3170,0
20230630,130800,89290530,3170,3170,3170,3170,0
20230630,130700,89290530,3170,3170,3170,3170,0
20230630,130600,89290530,3170,3170,3170,3170,0
20230630,130500,89290530,3170,3170,3170,3170,1
20230630,130400,89287360,3170,3170,3170,3170,0
20230630,130300,89287360,3170,3170,3170,3170,50
20230630,130200,89128860,3170,3170,3170,3170,0
20230630,130100,89128860,3170,3170,3170,3170,0
20230630,130000,89128860,3170,3170,3170,3170,1
20230630,125900,89125690,3170,3170,3170,3170,1
20230630,125800,89122520,3170,3170,3170,3170,0
20230630,125700,89122520,3170,3170,3170,3170,4
20230630,125600,89109840,3170,3150,3170,3150,334
20230630,125500,88057660,3155,3155,3155,3155,412
20230630,125400,86757800,3160,3160,3160,3160,12
20230630,125300,86719880,3170,3170,3170,3170,0
20230630,125200,86719880,3170,3170,3170,3170,0
20230630,125100,86719880,3170,3170,3170,3170,0
20230630,125000,86719880,3170,3170,3170,3170,0
20230630,124900,86719880,3170,3170,3170,3170,0
20230630,124800,86719880,3170,3170,3170,3170,0
20230630,124700,86719880,3170,3170,3170,3170,0
20230630,124600,86719880,3170,3170,3170,3170,0
20230630,124500,86719880,3170,3170,3170,3170,0
20230630,124400,86719880,3170,3170,3170,3170,0
20230630,124300,86719880,3170,3170,3170,3170,0
20230630,124200,86719880,3170,3170,3170,3170,0
20230630,124100,86719880,3170,3170,3170,3170,0
20230630,124000,86719880,3170,3170,3170,3170,0
20230630,123900,86719880,3170,3170,3170,3170,1
20230630,123800,86716710,3160,3160,3160,3160,1
20230630,123700,86713550,3160,3155,3160,3155,1016
20230630,123600,83507950,3155,3155,3155,3155,75
20230630,123500,83271325,3150,3150,3150,3150,0
20230630,123400,83271325,3150,3150,3150,3150,0
20230630,123300,83271325,3150,3150,3150,3150,5
20230630,123200,83255575,3150,3150,3150,3150,160
20230630,123100,82751575,3155,3155,3155,3155,0
20230630,123000,82751575,3155,3155,3155,3155,0
20230630,122900,82751575,3155,3155,3155,3155,0
20230630,122800,82751575,3155,3155,3155,3155,0
20230630,122700,82751575,3155,3155,3155,3155,67
20230630,122600,82540190,3155,3155,3155,3155,0
20230630,122500,82540190,3155,3155,3155,3155,0
20230630,122400,82540190,3155,3150,3155,3150,497
20230630,122300,80974615,3155,3155,3155,3155,0
20230630,122200,80974615,3155,3155,3155,3155,0
20230630,122100,80974615,3155,3155,3155,3155,0
20230630,122000,80974615,3155,3155,3155,3155,4
20230630,121900,80961995,3155,3155,3155,3155,0
20230630,121800,80961995,3155,3155,3155,3155,0
20230630,121700,80961995,3155,3155,3155,3155,0
20230630,121600,80961995,3155,3155,3155,3155,0
20230630,121500,80961995,3155,3155,3155,3155,0
20230630,121400,80961995,3155,3155,3155,3155,0
20230630,121300,80961995,3155,3155,3155,3155,0
20230630,121200,80961995,3155,3155,3155,3155,0
20230630,121100,80961995,3155,3155,3155,3155,13
20230630,121000,80920980,3155,3155,3155,3155,0
20230630,120900,80920980,3155,3155,3155,3155,5
20230630,120800,80905205,3155,3155,3155,3155,3
20230630,120700,80895740,3155,3155,3155,3155,0
20230630,120600,80895740,3155,3155,3155,3155,17
20230630,120500,80842105,3155,3155,3155,3155,0
20230630,120400,80842105,3155,3155,3155,3155,0
20230630,120300,80842105,3155,3155,3155,3155,0
20230630,120200,80842105,3155,3155,3155,3155,0
20230630,120100,80842105,3155,3155,3155,3155,0
20230630,120000,80842105,3155,3155,3155,3155,10
20230630,115900,80810555,3155,3155,3155,3155,17
20230630,115800,80756920,3155,3155,3155,3155,11
20230630,115700,80722215,3155,3155,3155,3155,0
20230630,115600,80722215,3155,3150,3155,3150,201
20230630,115500,80089060,3155,3155,3155,3155,0
20230630,115400,80089060,3155,3155,3155,3155,0
20230630,115300,80089060,3155,3155,3155,3155,150
20230630,115200,79615810,3155,3155,3155,3155,0
20230630,115100,79615810,3155,3155,3155,3155,0
20230630,115000,79615810,3155,3155,3155,3155,0
20230630,114900,79615810,3155,3155,3155,3155,0
20230630,114800,79615810,3155,3155,3155,3155,337
20230630,114700,78552575,3160,3160,3160,3160,0
20230630,114600,78552575,3160,3160,3160,3160,0
20230630,114500,78552575,3160,3160,3160,3160,0
20230630,114400,78552575,3160,3155,3160,3155,122
20230630,114300,78167655,3160,3160,3160,3160,0
20230630,114200,78167655,3160,3155,3160,3155,282
20230630,114100,77277935,3160,3160,3160,3160,0
20230630,114000,77277935,3160,3160,3160,3160,0
20230630,113900,77277935,3160,3160,3160,3160,0
20230630,113800,77277935,3160,3160,3160,3160,0
20230630,113700,77277935,3160,3160,3160,3160,9
20230630,113600,77249495,3155,3155,3155,3155,151
20230630,113500,76773090,3155,3155,3155,3155,2
20230630,113400,76766780,3160,3160,3160,3160,0
20230630,113300,76766780,3160,3160,3160,3160,0
20230630,113200,76766780,3160,3160,3160,3160,0
20230630,113100,76766780,3160,3160,3160,3160,0
20230630,113000,76766780,3160,3160,3160,3160,1
20230630,112900,76763620,3155,3155,3155,3155,0
20230630,112800,76763620,3155,3155,3155,3155,0
20230630,112700,76763620,3155,3160,3160,3155,2
20230630,112600,76757305,3155,3155,3155,3155,0
20230630,112500,76757305,3155,3155,3155,3155,0
20230630,112400,76757305,3155,3155,3155,3155,31
20230630,112300,76659500,3155,3155,3155,3155,0
20230630,112200,76659500,3155,3155,3155,3155,0
20230630,112100,76659500,3155,3155,3155,3155,0
20230630,112000,76659500,3155,3155,3155,3155,410
20230630,111900,75365950,3155,3155,3155,3155,0
20230630,111800,75365950,3155,3155,3155,3155,10
20230630,111700,75334400,3160,3160,3160,3160,2
20230630,111600,75328080,3160,3160,3160,3160,0
20230630,111500,75328080,3160,3160,3160,3160,390
20230630,111400,74095680,3170,3170,3170,3170,0
20230630,111300,74095680,3170,3170,3170,3170,0
20230630,111200,74095680,3170,3170,3170,3170,0
20230630,111100,74095680,3170,3170,3170,3170,0
20230630,111000,74095680,3170,3170,3170,3170,0
20230630,110900,74095680,3170,3170,3170,3170,100
20230630,110800,73778680,3170,3170,3170,3170,1
20230630,110700,73775510,3160,3160,3160,3160,0
20230630,110600,73775510,3160,3160,3160,3160,0
20230630,110500,73775510,3160,3160,3160,3160,0
20230630,110400,73775510,3160,3160,3160,3160,0
20230630,110300,73775510,3160,3160,3160,3160,0
20230630,110200,73775510,3160,3160,3160,3160,0
20230630,110100,73775510,3160,3160,3160,3160,0
20230630,110000,73775510,3160,3165,3165,3160,115
20230630,105900,73412055,3170,3170,3170,3170,0
20230630,105800,73412055,3170,3170,3170,3170,10
20230630,105700,73380355,3190,3190,3190,3190,0
20230630,105600,73380355,3190,3190,3190,3190,0
20230630,105500,73380355,3190,3190,3190,3190,0
20230630,105400,73380355,3190,3190,3190,3190,0
20230630,105300,73380355,3190,3190,3190,3190,0
20230630,105200,73380355,3190,3175,3190,3175,705
20230630,105100,71134630,3170,3170,3170,3170,76
20230630,105000,70893710,3170,3165,3170,3165,2399
20230630,104900,63290260,3160,3160,3160,3160,0
20230630,104800,63290260,3160,3160,3160,3160,0
20230630,104700,63290260,3160,3160,3160,3160,0
20230630,104600,63290260,3160,3160,3160,3160,160
20230630,104500,62784660,3160,3160,3160,3160,0
20230630,104400,62784660,3160,3160,3160,3160,0
20230630,104300,62784660,3160,3160,3160,3160,0
20230630,104200,62784660,3160,3160,3160,3160,0
20230630,104100,62784660,3160,3160,3160,3160,190
20230630,104000,62184260,3160,3160,3160,3160,400
20230630,103900,60920260,3155,3155,3155,3155,0
20230630,103800,60920260,3155,3155,3155,3155,0
20230630,103700,60920260,3155,3155,3155,3155,198
20230630,103600,60295570,3155,3155,3155,3155,525
20230630,103500,58639195,3155,3155,3155,3155,0
20230630,103400,58639195,3155,3155,3155,3155,10
20230630,103300,58607645,3155,3155,3155,3155,0
20230630,103200,58607645,3155,3155,3155,3155,0
20230630,103100,58607645,3155,3155,3155,3155,0
20230630,103000,58607645,3155,3150,3155,3150,18
20230630,102900,58550905,3150,3150,3150,3150,0
20230630,102800,58550905,3150,3150,3150,3150,20
20230630,102700,58487905,3150,3150,3150,3150,260
20230630,102600,57668905,3155,3155,3155,3155,1
20230630,102500,57665750,3155,3155,3155,3155,0
20230630,102400,57665750,3155,3155,3155,3155,1
20230630,102300,57662595,3150,3150,3150,3150,500
20230630,102200,56087595,3155,3155,3155,3155,0
20230630,102100,56087595,3155,3155,3155,3155,2
20230630,102000,56081285,3155,3155,3155,3155,0
20230630,101900,56081285,3155,3155,3155,3155,0
20230630,101800,56081285,3155,3155,3155,3155,0
20230630,101700,56081285,3155,3155,3155,3155,10
20230630,101600,56049735,3155,3155,3155,3155,1
20230630,101500,56046580,3150,3150,3150,3150,0
20230630,101400,56046580,3150,3150,3155,3150,353
20230630,101300,54934615,3150,3150,3150,3150,0
20230630,101200,54934615,3150,3150,3150,3150,0
20230630,101100,54934615,3150,3150,3150,3150,0
20230630,101000,54934615,3150,3150,3150,3150,0
20230630,100900,54934615,3150,3150,3150,3150,0
20230630,100800,54934615,3150,3150,3150,3150,200
20230630,100700,54304615,3150,3150,3150,3150,0
20230630,100600,54304615,3150,3150,3150,3150,113
20230630,100500,53948665,3150,3150,3150,3150,39
20230630,100400,53825815,3150,3150,3150,3150,119
20230630,100300,53450965,3150,3150,3150,3150,0
20230630,100200,53450965,3150,3150,3150,3150,0
20230630,100100,53450965,3150,3150,3150,3150,0
20230630,100000,53450965,3150,3150,3150,3150,0
20230630,095900,53450965,3150,3150,3150,3150,0
20230630,095800,53450965,3150,3150,3150,3150,0
20230630,095700,53450965,3150,3150,3150,3150,0
20230630,095600,53450965,3150,3140,3160,3140,1445
20230630,095500,48911185,3140,3140,3140,3140,358
20230630,095400,47787065,3150,3150,3150,3150,0
20230630,095300,47787065,3150,3145,3150,3145,288
20230630,095200,46881295,3150,3150,3150,3150,350
20230630,095100,45778795,3160,3160,3160,3160,0
20230630,095000,45778795,3160,3160,3160,3160,0
20230630,094900,45778795,3160,3160,3160,3160,0
20230630,094800,45778795,3160,3160,3160,3160,1
20230630,094700,45775635,3150,3150,3150,3150,0
20230630,094600,45775635,3150,3150,3150,3150,0
20230630,094500,45775635,3150,3150,3150,3150,0
20230630,094400,45775635,3150,3150,3150,3150,0
20230630,094300,45775635,3150,3150,3150,3150,0
20230630,094200,45775635,3150,3150,3150,3150,2
20230630,094100,45769335,3160,3160,3160,3160,0
20230630,094000,45769335,3160,3145,3160,3145,2
20230630,093900,45763030,3145,3145,3145,3145,0
20230630,093800,45763030,3145,3145,3145,3145,5
20230630,093700,45747305,3145,3145,3145,3145,0
20230630,093600,45747305,3145,3145,3145,3145,500
20230630,093500,44174805,3145,3145,3145,3145,0
20230630,093400,44174805,3145,3145,3145,3145,0
20230630,093300,44174805,3145,3145,3145,3145,0
20230630,093200,44174805,3145,3145,3145,3145,0
20230630,093100,44174805,3145,3145,3145,3145,0
20230630,093000,44174805,3145,3145,3145,3145,0
20230630,092900,44174805,3145,3145,3145,3145,0
20230630,092800,44174805,3145,3145,3145,3145,160
20230630,092700,43671605,3145,3145,3145,3145,0
20230630,092600,43671605,3145,3145,3145,3145,0
20230630,092500,43671605,3145,3145,3145,3145,0
20230630,092400,43671605,3145,3135,3145,3135,1593
20230630,092300,38662620,3135,3145,3145,3135,202
20230630,092200,38027680,3135,3145,3145,3135,5892
20230630,092100,19530135,3145,3145,3145,3145,229
20230630,092000,18809930,3145,3150,3150,3145,233
20230630,091900,18076795,3170,3170,3170,3170,0
20230630,091800,18076795,3170,3170,3170,3170,0
20230630,091700,18076795,3170,3170,3170,3170,7
20230630,091600,18054605,3170,3160,3170,3160,2531
20230630,091500,10039035,3160,3160,3160,3160,0
20230630,091400,10039035,3160,3160,3160,3160,318
20230630,091300,9034155,3140,3145,3145,3140,301
20230630,091200,8088520,3140,3140,3140,3140,0
20230630,091100,8088520,3140,3140,3140,3140,0
20230630,091000,8088520,3140,3160,3160,3140,1520
20230630,090900,3311805,3145,3145,3145,3145,800
20230630,090800,795805,3140,3140,3140,3140,0
20230630,090700,795805,3140,3155,3155,3140,115
20230630,090600,434275,3160,3160,3160,3160,0
20230630,090500,434275,3160,3160,3160,3160,0
20230630,090400,434275,3160,3160,3160,3160,0
20230630,090300,434275,3160,3160,3160,3160,0
20230630,090200,434275,3160,3160,3160,3160,0
20230630,090100,434275,3160,3165,3165,3160,2
20230630,090000,427950,3170,3170,3170,3170,135