KissMeData/065950/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,192800,263017525,2955,2955,2955,2955,3140
20230630,192700,263017525,2955,2955,2955,2955,0
20230630,192600,263017525,2955,2955,2955,2955,0
20230630,192500,263017525,2955,2955,2955,2955,0
20230630,192400,263017525,2955,2955,2955,2955,0
20230630,192300,263017525,2955,2955,2955,2955,0
20230630,192200,263017525,2955,2955,2955,2955,0
20230630,192100,263017525,2955,2955,2955,2955,0
20230630,192000,263017525,2955,2955,2955,2955,0
20230630,191900,263017525,2955,2955,2955,2955,0
20230630,191800,263017525,2955,2955,2955,2955,0
20230630,191700,263017525,2955,2955,2955,2955,0
20230630,191600,263017525,2955,2955,2955,2955,0
20230630,191500,263017525,2955,2955,2955,2955,0
20230630,191400,263017525,2955,2955,2955,2955,0
20230630,191300,263017525,2955,2955,2955,2955,0
20230630,191200,263017525,2955,2955,2955,2955,0
20230630,191100,263017525,2955,2955,2955,2955,0
20230630,191000,263017525,2955,2955,2955,2955,0
20230630,190900,263017525,2955,2955,2955,2955,0
20230630,190800,263017525,2955,2955,2955,2955,0
20230630,190700,263017525,2955,2955,2955,2955,0
20230630,190600,263017525,2955,2955,2955,2955,0
20230630,190500,263017525,2955,2955,2955,2955,0
20230630,190400,263017525,2955,2955,2955,2955,0
20230630,190300,263017525,2955,2955,2955,2955,0
20230630,190200,263017525,2955,2955,2955,2955,0
20230630,190100,263017525,2955,2955,2955,2955,0
20230630,190000,263017525,2955,2955,2955,2955,0
20230630,185900,263017525,2955,2955,2955,2955,0
20230630,185800,263017525,2955,2955,2955,2955,3140
20230630,185700,263017525,2955,2955,2955,2955,0
20230630,185600,263017525,2955,2955,2955,2955,0
20230630,185500,263017525,2955,2955,2955,2955,0
20230630,185400,263017525,2955,2955,2955,2955,0
20230630,185300,263017525,2955,2955,2955,2955,0
20230630,185200,263017525,2955,2955,2955,2955,0
20230630,185100,263017525,2955,2955,2955,2955,0
20230630,185000,263017525,2955,2955,2955,2955,0
20230630,184900,263017525,2955,2955,2955,2955,0
20230630,184800,263017525,2955,2955,2955,2955,0
20230630,184700,263017525,2955,2955,2955,2955,0
20230630,184600,263017525,2955,2955,2955,2955,0
20230630,184500,263017525,2955,2955,2955,2955,0
20230630,184400,263017525,2955,2955,2955,2955,0
20230630,184300,263017525,2955,2955,2955,2955,0
20230630,184200,263017525,2955,2955,2955,2955,0
20230630,184100,263017525,2955,2955,2955,2955,0
20230630,184000,263017525,2955,2955,2955,2955,0
20230630,183900,263017525,2955,2955,2955,2955,0
20230630,183800,263017525,2955,2955,2955,2955,0
20230630,183700,263017525,2955,2955,2955,2955,0
20230630,183600,263017525,2955,2955,2955,2955,0
20230630,183500,263017525,2955,2955,2955,2955,0
20230630,183400,263017525,2955,2955,2955,2955,0
20230630,183300,263017525,2955,2955,2955,2955,0
20230630,183200,263017525,2955,2955,2955,2955,0
20230630,183100,263017525,2955,2955,2955,2955,0
20230630,183000,263017525,2955,2955,2955,2955,0
20230630,182900,263017525,2955,2955,2955,2955,0
20230630,182800,263017525,2955,2955,2955,2955,3140
20230630,182700,263017525,2955,2955,2955,2955,0
20230630,182600,263017525,2955,2955,2955,2955,0
20230630,182500,263017525,2955,2955,2955,2955,0
20230630,182400,263017525,2955,2955,2955,2955,0
20230630,182300,263017525,2955,2955,2955,2955,0
20230630,182200,263017525,2955,2955,2955,2955,0
20230630,182100,263017525,2955,2955,2955,2955,0
20230630,182000,263017525,2955,2955,2955,2955,0
20230630,181900,263017525,2955,2955,2955,2955,0
20230630,181800,263017525,2955,2955,2955,2955,0
20230630,181700,263017525,2955,2955,2955,2955,0
20230630,181600,263017525,2955,2955,2955,2955,0
20230630,181500,263017525,2955,2955,2955,2955,0
20230630,181400,263017525,2955,2955,2955,2955,0
20230630,181300,263017525,2955,2955,2955,2955,0
20230630,181200,263017525,2955,2955,2955,2955,0
20230630,181100,263017525,2955,2955,2955,2955,0
20230630,181000,263017525,2955,2955,2955,2955,0
20230630,180900,263017525,2955,2955,2955,2955,0
20230630,180800,263017525,2955,2955,2955,2955,0
20230630,180700,263017525,2955,2955,2955,2955,0
20230630,180600,263017525,2955,2955,2955,2955,0
20230630,180500,263017525,2955,2955,2955,2955,0
20230630,180400,263017525,2955,2955,2955,2955,0
20230630,180300,263017525,2955,2955,2955,2955,0
20230630,180200,263017525,2955,2955,2955,2955,0
20230630,180100,263017525,2955,2955,2955,2955,0
20230630,180000,263017525,2955,2955,2955,2955,0
20230630,175900,263017525,2955,2955,2955,2955,0
20230630,175800,263017525,2955,2955,2955,2955,3140
20230630,175700,263017525,2955,2955,2955,2955,0
20230630,175600,263017525,2955,2955,2955,2955,0
20230630,175500,263017525,2955,2955,2955,2955,0
20230630,175400,263017525,2955,2955,2955,2955,0
20230630,175300,263017525,2955,2955,2955,2955,0
20230630,175200,263017525,2955,2955,2955,2955,0
20230630,175100,263017525,2955,2955,2955,2955,0
20230630,175000,263017525,2955,2955,2955,2955,0
20230630,174900,263017525,2955,2955,2955,2955,0
20230630,174800,263017525,2955,2955,2955,2955,0
20230630,174700,263017525,2955,2955,2955,2955,0
20230630,174600,263017525,2955,2955,2955,2955,0
20230630,174500,263017525,2955,2955,2955,2955,0
20230630,174400,263017525,2955,2955,2955,2955,0
20230630,174300,263017525,2955,2955,2955,2955,0
20230630,174200,263017525,2955,2955,2955,2955,0
20230630,174100,263017525,2955,2955,2955,2955,0
20230630,174000,263017525,2955,2955,2955,2955,0
20230630,173900,263017525,2955,2955,2955,2955,0
20230630,173800,263017525,2955,2955,2955,2955,0
20230630,173700,263017525,2955,2955,2955,2955,0
20230630,173600,263017525,2955,2955,2955,2955,0
20230630,173500,263017525,2955,2955,2955,2955,0
20230630,173400,263017525,2955,2955,2955,2955,0
20230630,173300,263017525,2955,2955,2955,2955,0
20230630,173200,263017525,2955,2955,2955,2955,0
20230630,173100,263017525,2955,2955,2955,2955,0
20230630,173000,263017525,2955,2955,2955,2955,0
20230630,172900,263017525,2955,2955,2955,2955,0
20230630,172800,263017525,2955,2955,2955,2955,3140
20230630,172700,263017525,2955,2955,2955,2955,0
20230630,172600,263017525,2955,2955,2955,2955,0
20230630,172500,263017525,2955,2955,2955,2955,0
20230630,172400,263017525,2955,2955,2955,2955,0
20230630,172300,263017525,2955,2955,2955,2955,0
20230630,172200,263017525,2955,2955,2955,2955,0
20230630,172100,263017525,2955,2955,2955,2955,0
20230630,172000,263017525,2955,2955,2955,2955,0
20230630,171900,263017525,2955,2955,2955,2955,0
20230630,171800,263017525,2955,2955,2955,2955,0
20230630,171700,263017525,2955,2955,2955,2955,0
20230630,171600,263017525,2955,2955,2955,2955,0
20230630,171500,263017525,2955,2955,2955,2955,0
20230630,171400,263017525,2955,2955,2955,2955,0
20230630,171300,263017525,2955,2955,2955,2955,0
20230630,171200,263017525,2955,2955,2955,2955,0
20230630,171100,263017525,2955,2955,2955,2955,0
20230630,171000,263017525,2955,2955,2955,2955,0
20230630,170900,263017525,2955,2955,2955,2955,0
20230630,170800,263017525,2955,2955,2955,2955,0
20230630,170700,263017525,2955,2955,2955,2955,0
20230630,170600,263017525,2955,2955,2955,2955,0
20230630,170500,263017525,2955,2955,2955,2955,0
20230630,170400,263017525,2955,2955,2955,2955,0
20230630,170300,263017525,2955,2955,2955,2955,0
20230630,170200,263017525,2955,2955,2955,2955,0
20230630,170100,263017525,2955,2955,2955,2955,0
20230630,170000,263017525,2955,2955,2955,2955,0
20230630,165900,263017525,2955,2955,2955,2955,0
20230630,165800,263017525,2955,2955,2955,2955,3140
20230630,165700,263017525,2955,2955,2955,2955,0
20230630,165600,263017525,2955,2955,2955,2955,0
20230630,165500,263017525,2955,2955,2955,2955,0
20230630,165400,263017525,2955,2955,2955,2955,0
20230630,165300,263017525,2955,2955,2955,2955,0
20230630,165200,263017525,2955,2955,2955,2955,0
20230630,165100,263017525,2955,2955,2955,2955,0
20230630,165000,263017525,2955,2955,2955,2955,0
20230630,164900,263017525,2955,2955,2955,2955,0
20230630,164800,263017525,2955,2955,2955,2955,0
20230630,164700,263017525,2955,2955,2955,2955,0
20230630,164600,263017525,2955,2955,2955,2955,0
20230630,164500,263017525,2955,2955,2955,2955,0
20230630,164400,263017525,2955,2955,2955,2955,0
20230630,164300,263017525,2955,2955,2955,2955,0
20230630,164200,263017525,2955,2955,2955,2955,0
20230630,164100,263017525,2955,2955,2955,2955,0
20230630,164000,263017525,2955,2955,2955,2955,0
20230630,163900,263017525,2955,2955,2955,2955,0
20230630,163800,263017525,2955,2955,2955,2955,0
20230630,163700,263017525,2955,2955,2955,2955,0
20230630,163600,263017525,2955,2955,2955,2955,0
20230630,163500,263017525,2955,2955,2955,2955,0
20230630,163400,263017525,2955,2955,2955,2955,0
20230630,163300,263017525,2955,2955,2955,2955,0
20230630,163200,263017525,2955,2955,2955,2955,0
20230630,163100,263017525,2955,2955,2955,2955,0
20230630,163000,263017525,2955,2955,2955,2955,0
20230630,162900,263017525,2955,2955,2955,2955,0
20230630,162800,263017525,2955,2955,2955,2955,3140
20230630,162700,263017525,2955,2955,2955,2955,0
20230630,162600,263017525,2955,2955,2955,2955,0
20230630,162500,263017525,2955,2955,2955,2955,0
20230630,162400,263017525,2955,2955,2955,2955,0
20230630,162300,263017525,2955,2955,2955,2955,0
20230630,162200,263017525,2955,2955,2955,2955,0
20230630,162100,263017525,2955,2955,2955,2955,0
20230630,162000,263017525,2955,2955,2955,2955,0
20230630,161900,263017525,2955,2955,2955,2955,0
20230630,161800,263017525,2955,2955,2955,2955,0
20230630,161700,263017525,2955,2955,2955,2955,0
20230630,161600,263017525,2955,2955,2955,2955,0
20230630,161500,263017525,2955,2955,2955,2955,0
20230630,161400,263017525,2955,2955,2955,2955,0
20230630,161300,263017525,2955,2955,2955,2955,0
20230630,161200,263017525,2955,2955,2955,2955,0
20230630,161100,263017525,2955,2955,2955,2955,0
20230630,161000,263017525,2955,2955,2955,2955,0
20230630,160900,263017525,2955,2955,2955,2955,0
20230630,160800,263017525,2955,2955,2955,2955,0
20230630,160700,263017525,2955,2955,2955,2955,0
20230630,160600,263017525,2955,2955,2955,2955,0
20230630,160500,263017525,2955,2955,2955,2955,0
20230630,160400,263017525,2955,2955,2955,2955,0
20230630,160300,263017525,2955,2955,2955,2955,0
20230630,160200,263017525,2955,2955,2955,2955,0
20230630,160100,263017525,2955,2955,2955,2955,0
20230630,160000,263017525,2955,2955,2955,2955,0
20230630,155900,263017525,2955,2955,2955,2955,0
20230630,155800,263017525,2955,2955,2955,2955,3140
20230630,155700,263017525,2955,2955,2955,2955,0
20230630,155600,263017525,2955,2955,2955,2955,0
20230630,155500,263017525,2955,2955,2955,2955,0
20230630,155400,263017525,2955,2955,2955,2955,0
20230630,155300,263017525,2955,2955,2955,2955,0
20230630,155200,263017525,2955,2955,2955,2955,0
20230630,155100,263017525,2955,2955,2955,2955,0
20230630,155000,263017525,2955,2955,2955,2955,0
20230630,154900,263017525,2955,2955,2955,2955,0
20230630,154800,263017525,2955,2955,2955,2955,0
20230630,154700,263017525,2955,2955,2955,2955,0
20230630,154600,263017525,2955,2955,2955,2955,0
20230630,154500,263017525,2955,2955,2955,2955,0
20230630,154400,263017525,2955,2955,2955,2955,0
20230630,154300,263017525,2955,2955,2955,2955,0
20230630,154200,263017525,2955,2955,2955,2955,0
20230630,154100,263017525,2955,2955,2955,2955,0
20230630,154000,263017525,2955,2955,2955,2955,0
20230630,153900,263017525,2955,2955,2955,2955,0
20230630,153800,263017525,2955,2955,2955,2955,0
20230630,153700,263017525,2955,2955,2955,2955,0
20230630,153600,263017525,2955,2955,2955,2955,0
20230630,153500,263017525,2955,2955,2955,2955,0
20230630,153400,263017525,2955,2955,2955,2955,0
20230630,153300,263017525,2955,2955,2955,2955,0
20230630,153200,263017525,2955,2955,2955,2955,0
20230630,153100,263017525,2955,2955,2955,2955,0
20230630,153000,263017525,2955,2955,2955,2955,3140
20230630,152900,253738825,2955,2955,2955,2955,0
20230630,152800,253738825,2955,2955,2955,2955,0
20230630,152700,253738825,2955,2955,2955,2955,0
20230630,152600,253738825,2955,2955,2955,2955,0
20230630,152500,253738825,2955,2955,2955,2955,0
20230630,152400,253738825,2955,2955,2955,2955,0
20230630,152300,253738825,2955,2955,2955,2955,0
20230630,152200,253738825,2955,2955,2955,2955,0
20230630,152100,253738825,2955,2955,2955,2955,0
20230630,152000,253738825,2955,2955,2955,2955,0
20230630,151900,253738825,2955,2960,2960,2955,251
20230630,151800,252996000,2960,2960,2960,2960,244
20230630,151700,252273760,2965,2965,2965,2965,0
20230630,151600,252273760,2965,2960,2965,2960,388
20230630,151500,251125130,2960,2965,2965,2960,2814
20230630,151400,242794885,2970,2970,2970,2970,11
20230630,151300,242762215,2970,2965,2970,2965,92
20230630,151200,242489430,2970,2965,2970,2960,203
20230630,151100,241886535,2970,2970,2970,2970,34
20230630,151000,241785555,2970,2965,2970,2965,325
20230630,150900,240821815,2970,2965,2970,2965,1461
20230630,150800,236489925,2970,2965,2970,2965,13
20230630,150700,236451370,2970,2970,2970,2965,22
20230630,150600,236386130,2970,2965,2970,2965,318
20230630,150500,235441750,2970,2965,2970,2965,672
20230630,150400,233447580,2965,2965,2965,2965,301
20230630,150300,232555115,2965,2965,2965,2965,167
20230630,150200,232059960,2965,2960,2965,2960,17
20230630,150100,232009635,2965,2965,2965,2960,14
20230630,150000,231968130,2965,2965,2965,2965,20
20230630,145900,231908830,2965,2965,2965,2965,0
20230630,145800,231908830,2965,2965,2965,2965,1
20230630,145700,231905865,2965,2965,2965,2960,201
20230630,145600,231310055,2965,2965,2965,2965,3
20230630,145500,231301160,2965,2965,2965,2965,2
20230630,145400,231295230,2960,2960,2960,2960,12
20230630,145300,231259710,2960,2960,2960,2960,10
20230630,145200,231230110,2960,2960,2960,2960,65
20230630,145100,231037710,2960,2960,2960,2960,22
20230630,145000,230972590,2960,2960,2960,2960,51
20230630,144900,230821630,2960,2960,2960,2960,0
20230630,144800,230821630,2960,2960,2960,2960,87
20230630,144700,230564110,2970,2970,2970,2970,0
20230630,144600,230564110,2970,2970,2970,2970,0
20230630,144500,230564110,2970,2970,2970,2970,0
20230630,144400,230564110,2970,2970,2970,2970,0
20230630,144300,230564110,2970,2970,2970,2970,0
20230630,144200,230564110,2970,2970,2970,2970,500
20230630,144100,229079110,2970,2970,2970,2970,0
20230630,144000,229079110,2970,2970,2970,2970,0
20230630,143900,229079110,2970,2970,2970,2970,17
20230630,143800,229028620,2970,2970,2970,2970,0
20230630,143700,229028620,2970,2970,2970,2970,0
20230630,143600,229028620,2970,2975,2975,2960,161
20230630,143500,228551900,2960,2960,2960,2960,0
20230630,143400,228551900,2960,2965,2965,2960,1000
20230630,143300,225591895,2980,2980,2980,2980,0
20230630,143200,225591895,2980,2980,2980,2980,1
20230630,143100,225588915,2965,2965,2965,2965,506
20230630,143000,224088625,2965,2965,2965,2965,0
20230630,142900,224088625,2965,2965,2965,2965,1
20230630,142800,224085660,2955,2955,2955,2955,0
20230630,142700,224085660,2955,2955,2955,2955,0
20230630,142600,224085660,2955,2965,2965,2955,1123
20230630,142500,220766135,2980,2980,2980,2980,0
20230630,142400,220766135,2980,2980,2980,2980,0
20230630,142300,220766135,2980,2965,2980,2965,1513
20230630,142200,216280075,2980,2980,2980,2980,0
20230630,142100,216280075,2980,2980,2980,2980,0
20230630,142000,216280075,2980,2980,2980,2980,0
20230630,141900,216280075,2980,2980,2980,2980,0
20230630,141800,216280075,2980,2980,2980,2980,50
20230630,141700,216131075,2980,2980,2980,2980,0
20230630,141600,216131075,2980,2980,2980,2980,0
20230630,141500,216131075,2980,2980,2980,2980,0
20230630,141400,216131075,2980,2980,2980,2980,0
20230630,141300,216131075,2980,2980,2980,2980,0
20230630,141200,216131075,2980,2980,2980,2980,0
20230630,141100,216131075,2980,2980,2980,2980,0
20230630,141000,216131075,2980,2980,2980,2980,0
20230630,140900,216131075,2980,2980,2980,2980,0
20230630,140800,216131075,2980,2980,2980,2980,0
20230630,140700,216131075,2980,2980,2980,2980,0
20230630,140600,216131075,2980,2980,2980,2980,0
20230630,140500,216131075,2980,2980,2980,2980,0
20230630,140400,216131075,2980,2980,2980,2980,0
20230630,140300,216131075,2980,2980,2980,2980,100
20230630,140200,215833075,2980,2980,2980,2980,0
20230630,140100,215833075,2980,2980,2980,2980,0
20230630,140000,215833075,2980,2975,2980,2975,3
20230630,135900,215824140,2975,2975,2975,2975,307
20230630,135800,214910815,2965,2965,2965,2965,1981
20230630,135700,209037150,2965,2965,2965,2965,177
20230630,135600,208512345,2965,2965,2965,2965,1
20230630,135500,208509380,2960,2960,2960,2960,0
20230630,135400,208509380,2960,2960,2960,2960,0
20230630,135300,208509380,2960,2960,2960,2960,250
20230630,135200,207769380,2955,2955,2955,2955,1000
20230630,135100,204814380,2965,2965,2965,2965,10
20230630,135000,204784730,2965,2965,2965,2965,0
20230630,134900,204784730,2965,2960,2965,2960,329
20230630,134800,203810885,2960,2960,2960,2960,0
20230630,134700,203810885,2960,2960,2960,2960,0
20230630,134600,203810885,2960,2960,2960,2960,0
20230630,134500,203810885,2960,2960,2960,2960,0
20230630,134400,203810885,2960,2960,2960,2960,0
20230630,134300,203810885,2960,2960,2960,2960,501
20230630,134200,202327925,2965,2965,2965,2965,0
20230630,134100,202327925,2965,2960,2965,2960,68
20230630,134000,202126555,2960,2960,2960,2960,100
20230630,133900,201830555,2960,2965,2965,2960,3888
20230630,133800,190307885,2970,2970,2970,2970,0
20230630,133700,190307885,2970,2970,2970,2970,77
20230630,133600,190079195,2975,2975,2975,2975,0
20230630,133500,190079195,2975,2975,2975,2975,0
20230630,133400,190079195,2975,2975,2975,2975,0
20230630,133300,190079195,2975,2975,2975,2975,0
20230630,133200,190079195,2975,2975,2975,2975,0
20230630,133100,190079195,2975,2975,2975,2975,0
20230630,133000,190079195,2975,2975,2975,2975,0
20230630,132900,190079195,2975,2975,2975,2975,0
20230630,132800,190079195,2975,2975,2975,2975,0
20230630,132700,190079195,2975,2975,2975,2975,1
20230630,132600,190076220,2970,2975,2975,2970,1210
20230630,132500,186477520,2970,2970,2970,2970,0
20230630,132400,186477520,2970,2970,2970,2970,0
20230630,132300,186477520,2970,2970,2970,2970,0
20230630,132200,186477520,2970,2970,2970,2970,0
20230630,132100,186477520,2970,2970,2970,2970,0
20230630,132000,186477520,2970,2970,2970,2970,0
20230630,131900,186477520,2970,2970,2970,2970,0
20230630,131800,186477520,2970,2970,2970,2970,0
20230630,131700,186477520,2970,2970,2970,2970,81
20230630,131600,186236950,2970,2970,2970,2970,0
20230630,131500,186236950,2970,2970,2970,2970,0
20230630,131400,186236950,2970,2970,2970,2970,0
20230630,131300,186236950,2970,2970,2970,2970,31
20230630,131200,186144880,2975,2975,2975,2975,0
20230630,131100,186144880,2975,2975,2975,2975,0
20230630,131000,186144880,2975,2975,2975,2975,0
20230630,130900,186144880,2975,2975,2975,2975,0
20230630,130800,186144880,2975,2975,2975,2975,0
20230630,130700,186144880,2975,2975,2975,2975,0
20230630,130600,186144880,2975,2975,2975,2975,2
20230630,130500,186138930,2975,2975,2975,2975,2
20230630,130400,186132980,2975,2975,2975,2975,0
20230630,130300,186132980,2975,2975,2975,2975,0
20230630,130200,186132980,2975,2975,2975,2975,0
20230630,130100,186132980,2975,2975,2975,2975,0
20230630,130000,186132980,2975,2975,2975,2975,0
20230630,125900,186132980,2975,2975,2975,2975,0
20230630,125800,186132980,2975,2975,2975,2975,0
20230630,125700,186132980,2975,2975,2975,2975,0
20230630,125600,186132980,2975,2975,2975,2975,0
20230630,125500,186132980,2975,2975,2975,2975,0
20230630,125400,186132980,2975,2975,2975,2975,1
20230630,125300,186130005,2960,2965,2965,2960,444
20230630,125200,184814075,2960,2960,2960,2960,0
20230630,125100,184814075,2960,2960,2960,2960,432
20230630,125000,183535355,2960,2960,2960,2960,0
20230630,124900,183535355,2960,2975,2975,2960,338
20230630,124800,182534845,2975,2970,2975,2970,8
20230630,124700,182511070,2960,2960,2960,2960,0
20230630,124600,182511070,2960,2960,2960,2960,0
20230630,124500,182511070,2960,2960,2960,2960,0
20230630,124400,182511070,2960,2960,2960,2960,0
20230630,124300,182511070,2960,2960,2960,2960,200
20230630,124200,181919070,2960,2960,2960,2960,0
20230630,124100,181919070,2960,2960,2960,2960,1
20230630,124000,181916110,2960,2960,2960,2960,2
20230630,123900,181910190,2965,2965,2965,2965,0
20230630,123800,181910190,2965,2965,2965,2965,0
20230630,123700,181910190,2965,2965,2965,2965,0
20230630,123600,181910190,2965,2965,2965,2965,8
20230630,123500,181886470,2960,2960,2960,2960,0
20230630,123400,181886470,2960,2960,2960,2960,0
20230630,123300,181886470,2960,2960,2960,2960,0
20230630,123200,181886470,2960,2965,2965,2960,155
20230630,123100,181427665,2965,2965,2965,2965,0
20230630,123000,181427665,2965,2965,2965,2965,0
20230630,122900,181427665,2965,2965,2965,2965,0
20230630,122800,181427665,2965,2965,2965,2965,0
20230630,122700,181427665,2965,2965,2965,2965,0
20230630,122600,181427665,2965,2965,2965,2965,0
20230630,122500,181427665,2965,2965,2965,2965,0
20230630,122400,181427665,2965,2965,2965,2965,0
20230630,122300,181427665,2965,2965,2965,2965,26
20230630,122200,181350575,2965,2965,2965,2965,1
20230630,122100,181347610,2960,2960,2960,2960,0
20230630,122000,181347610,2960,2960,2960,2960,0
20230630,121900,181347610,2960,2960,2960,2960,0
20230630,121800,181347610,2960,2960,2960,2960,0
20230630,121700,181347610,2960,2960,2960,2960,0
20230630,121600,181347610,2960,2960,2960,2960,129
20230630,121500,180965770,2965,2965,2965,2965,0
20230630,121400,180965770,2965,2960,2965,2955,1073
20230630,121300,177794895,2960,2965,2965,2960,2336
20230630,121200,170880285,2965,2965,2965,2965,0
20230630,121100,170880285,2965,2965,2965,2965,46
20230630,121000,170743895,2965,2965,2965,2965,120
20230630,120900,170388095,2960,2960,2960,2960,114
20230630,120800,170050655,2965,2965,2965,2965,200
20230630,120700,169457655,2965,2965,2965,2965,0
20230630,120600,169457655,2965,2965,2965,2965,0
20230630,120500,169457655,2965,2965,2965,2965,0
20230630,120400,169457655,2965,2965,2965,2965,0
20230630,120300,169457655,2965,2965,2965,2965,0
20230630,120200,169457655,2965,2965,2965,2965,241
20230630,120100,168743090,2970,2970,2970,2970,0
20230630,120000,168743090,2970,2970,2970,2970,50
20230630,115900,168594590,2970,2970,2970,2970,0
20230630,115800,168594590,2970,2970,2970,2970,0
20230630,115700,168594590,2970,2970,2970,2970,0
20230630,115600,168594590,2970,2970,2970,2970,0
20230630,115500,168594590,2970,2970,2970,2970,0
20230630,115400,168594590,2970,2970,2970,2970,59
20230630,115300,168419360,2970,2970,2970,2970,0
20230630,115200,168419360,2970,2970,2970,2970,0
20230630,115100,168419360,2970,2970,2970,2970,50
20230630,115000,168270860,2970,2970,2970,2970,2
20230630,114900,168264920,2975,2975,2975,2975,0
20230630,114800,168264920,2975,2975,2975,2975,1
20230630,114700,168261945,2975,2975,2975,2975,1
20230630,114600,168258970,2965,2965,2965,2965,0
20230630,114500,168258970,2965,2965,2965,2965,0
20230630,114400,168258970,2965,2965,2965,2965,0
20230630,114300,168258970,2965,2965,2965,2965,0
20230630,114200,168258970,2965,2965,2965,2965,0
20230630,114100,168258970,2965,2965,2965,2965,17
20230630,114000,168208565,2960,2960,2960,2960,0
20230630,113900,168208565,2960,2960,2960,2960,0
20230630,113800,168208565,2960,2960,2960,2960,0
20230630,113700,168208565,2960,2960,2960,2960,0
20230630,113600,168208565,2960,2965,2965,2960,236
20230630,113500,167509985,2960,2960,2960,2960,200
20230630,113400,166917985,2955,2955,2955,2955,0
20230630,113300,166917985,2955,2955,2955,2955,1008
20230630,113200,163939345,2975,2970,2975,2955,3346
20230630,113100,154021675,2970,2970,2970,2970,134
20230630,113000,153623695,2975,2980,2980,2975,246
20230630,112900,152891645,2980,2980,2980,2980,0
20230630,112800,152891645,2980,2980,2980,2980,200
20230630,112700,152295645,2980,2980,2980,2980,0
20230630,112600,152295645,2980,2980,2980,2980,0
20230630,112500,152295645,2980,2980,2980,2980,0
20230630,112400,152295645,2980,2980,2980,2980,0
20230630,112300,152295645,2980,2980,2980,2980,142
20230630,112200,151872485,2980,2980,2980,2980,0
20230630,112100,151872485,2980,2980,2980,2980,0
20230630,112000,151872485,2980,2980,2980,2980,0
20230630,111900,151872485,2980,2980,2980,2980,12
20230630,111800,151836725,2980,2980,2980,2980,0
20230630,111700,151836725,2980,2980,2980,2980,0
20230630,111600,151836725,2980,2980,2980,2980,198
20230630,111500,151246685,2980,2980,2980,2980,0
20230630,111400,151246685,2980,2980,2980,2980,35
20230630,111300,151142385,2990,2990,2990,2990,0
20230630,111200,151142385,2990,2985,2990,2985,21
20230630,111100,151079695,2990,2990,2990,2990,0
20230630,111000,151079695,2990,2990,2990,2990,100
20230630,110900,150780695,2990,2990,2990,2990,0
20230630,110800,150780695,2990,2990,2990,2990,0
20230630,110700,150780695,2990,2985,2990,2985,81
20230630,110600,150538905,2985,2985,2985,2985,193
20230630,110500,149962800,2985,2985,2985,2985,0
20230630,110400,149962800,2985,2985,2985,2985,1
20230630,110300,149959815,2985,2985,2985,2985,0
20230630,110200,149959815,2985,2985,2985,2985,0
20230630,110100,149959815,2985,2985,2985,2985,0
20230630,110000,149959815,2985,2985,2985,2985,0
20230630,105900,149959815,2985,2985,2985,2985,0
20230630,105800,149959815,2985,2985,2985,2985,0
20230630,105700,149959815,2985,2985,2985,2985,0
20230630,105600,149959815,2985,2985,2985,2985,0
20230630,105500,149959815,2985,2985,2985,2985,0
20230630,105400,149959815,2985,2985,2985,2985,200
20230630,105300,149362815,2985,2985,2985,2985,200
20230630,105200,148765815,2975,2975,2975,2975,0
20230630,105100,148765815,2975,2975,2975,2975,0
20230630,105000,148765815,2975,2975,2975,2975,2
20230630,104900,148759865,2970,2970,2970,2970,0
20230630,104800,148759865,2970,2970,2970,2970,0
20230630,104700,148759865,2970,2970,2970,2970,0
20230630,104600,148759865,2970,2970,2970,2970,1093
20230630,104500,145513655,2970,2980,2980,2970,2000
20230630,104400,139563785,2980,2980,2980,2980,0
20230630,104300,139563785,2980,2980,2980,2980,0
20230630,104200,139563785,2980,2980,2980,2980,2
20230630,104100,139557825,2975,2975,2975,2975,0
20230630,104000,139557825,2975,2985,2985,2975,1538
20230630,103900,134975400,2995,2995,2995,2995,0
20230630,103800,134975400,2995,2995,2995,2995,0
20230630,103700,134975400,2995,2995,2995,2995,0
20230630,103600,134975400,2995,2995,2995,2995,0
20230630,103500,134975400,2995,2995,2995,2995,0
20230630,103400,134975400,2995,2995,2995,2995,200
20230630,103300,134376400,2995,2995,2995,2995,0
20230630,103200,134376400,2995,2995,2995,2995,0
20230630,103100,134376400,2995,2995,2995,2995,3
20230630,103000,134367415,2995,2995,2995,2995,2
20230630,102900,134361425,2995,2995,2995,2995,0
20230630,102800,134361425,2995,2995,2995,2995,0
20230630,102700,134361425,2995,2995,2995,2995,300
20230630,102600,133462925,2995,2995,2995,2995,100
20230630,102500,133163425,2995,2995,2995,2995,0
20230630,102400,133163425,2995,2995,2995,2995,0
20230630,102300,133163425,2995,2995,2995,2995,0
20230630,102200,133163425,2995,2995,2995,2995,0
20230630,102100,133163425,2995,2995,2995,2995,2
20230630,102000,133157435,2980,2980,2980,2980,0
20230630,101900,133157435,2980,2980,2980,2980,11191
20230630,101800,99808255,2980,2980,2980,2980,1677
20230630,101700,94810795,2980,2980,2980,2980,30
20230630,101600,94721395,2980,2980,2980,2980,0
20230630,101500,94721395,2980,2980,2980,2980,0
20230630,101400,94721395,2980,2980,2980,2980,0
20230630,101300,94721395,2980,2980,2980,2980,2003
20230630,101200,88752455,2975,2975,2975,2975,159
20230630,101100,88279430,2975,2975,2975,2975,0
20230630,101000,88279430,2975,2975,2975,2975,0
20230630,100900,88279430,2975,2975,2975,2975,0
20230630,100800,88279430,2975,2975,2975,2975,35
20230630,100700,88175305,2975,2975,2975,2975,98
20230630,100600,87883755,2975,2975,2975,2975,2112
20230630,100500,81600555,2975,2975,2975,2975,0
20230630,100400,81600555,2975,2975,2975,2975,0
20230630,100300,81600555,2975,2975,2975,2975,0
20230630,100200,81600555,2975,2975,2975,2975,0
20230630,100100,81600555,2975,2975,2975,2975,3
20230630,100000,81591630,2965,2975,2975,2965,3
20230630,095900,81582725,2970,2970,2970,2970,0
20230630,095800,81582725,2970,2970,2970,2970,260
20230630,095700,80810525,2970,2980,2980,2970,1660
20230630,095600,75872345,2980,2980,2985,2980,412
20230630,095500,74644505,2980,2985,2985,2980,400
20230630,095400,73451505,2990,2990,2990,2990,0
20230630,095300,73451505,2990,2990,2990,2990,0
20230630,095200,73451505,2990,2980,2990,2975,703
20230630,095100,71356565,2990,2990,2990,2990,20
20230630,095000,71296765,2995,2995,2995,2995,0
20230630,094900,71296765,2995,2970,2995,2970,1000
20230630,094800,68311835,2970,2970,2970,2970,0
20230630,094700,68311835,2970,2970,2970,2970,0
20230630,094600,68311835,2970,2970,2970,2970,0
20230630,094500,68311835,2970,2970,2970,2970,1
20230630,094400,68308865,2965,2965,2965,2965,30
20230630,094300,68219915,2970,2970,2970,2970,0
20230630,094200,68219915,2970,2965,2970,2965,113
20230630,094100,67884865,2960,2960,2960,2960,0
20230630,094000,67884865,2960,2960,2960,2960,149
20230630,093900,67443825,2965,2965,2965,2965,100
20230630,093800,67147325,2965,2965,2965,2965,218
20230630,093700,66500955,2965,2965,2965,2965,0
20230630,093600,66500955,2965,2965,2965,2965,6
20230630,093500,66483165,2965,2965,2965,2965,11
20230630,093400,66450550,2955,2955,2955,2955,0
20230630,093300,66450550,2955,2955,2955,2955,317
20230630,093200,65513815,2955,2955,2955,2955,0
20230630,093100,65513815,2955,2955,2955,2955,600
20230630,093000,63740815,2960,2960,2960,2960,101
20230630,092900,63441855,2960,2960,2960,2960,0
20230630,092800,63441855,2960,2960,2960,2960,0
20230630,092700,63441855,2960,2960,2960,2960,1
20230630,092600,63438895,2955,2955,2955,2955,16
20230630,092500,63391615,2955,2965,2965,2955,4500
20230630,092400,50091115,2955,2955,2955,2955,0
20230630,092300,50091115,2955,2960,2960,2955,843
20230630,092200,47595905,2960,2960,2960,2960,2231
20230630,092100,40992145,2965,2965,2965,2965,50
20230630,092000,40843895,2965,2965,2965,2965,1005
20230630,091900,37864070,2970,2965,2970,2965,68
20230630,091800,37662360,2970,2970,2970,2970,1209
20230630,091700,34071630,2970,2970,2970,2970,600
20230630,091600,32289630,2970,2970,2970,2970,21
20230630,091500,32227260,2960,2970,2970,2960,1780
20230630,091400,26947460,2970,2970,2970,2970,602
20230630,091300,25159520,2970,2980,2980,2970,25
20230630,091200,25085170,2995,2995,2995,2995,0
20230630,091100,25085170,2995,2995,2995,2995,0
20230630,091000,25085170,2995,2995,2995,2995,0
20230630,090900,25085170,2995,2995,2995,2995,1
20230630,090800,25082175,2975,2995,2995,2975,35
20230630,090700,24978030,2980,2980,2980,2980,0
20230630,090600,24978030,2980,2990,2990,2980,8234
20230630,090500,439735,2995,2995,2995,2995,0
20230630,090400,439735,2995,2995,2995,2995,0
20230630,090300,439735,2995,2995,2995,2995,20
20230630,090200,379835,2995,2990,2995,2990,22
20230630,090100,313950,2990,2990,2990,2990,0
20230630,090000,313950,2990,2990,2990,2990,105