KissMeData/095910/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194500,145301635,2705,2705,2705,2705,1034
20230630,194400,145301635,2705,2705,2705,2705,0
20230630,194300,145301635,2705,2705,2705,2705,0
20230630,194200,145301635,2705,2705,2705,2705,0
20230630,194100,145301635,2705,2705,2705,2705,0
20230630,194000,145301635,2705,2705,2705,2705,0
20230630,193900,145301635,2705,2705,2705,2705,0
20230630,193800,145301635,2705,2705,2705,2705,0
20230630,193700,145301635,2705,2705,2705,2705,0
20230630,193600,145301635,2705,2705,2705,2705,0
20230630,193500,145301635,2705,2705,2705,2705,0
20230630,193400,145301635,2705,2705,2705,2705,0
20230630,193300,145301635,2705,2705,2705,2705,0
20230630,193200,145301635,2705,2705,2705,2705,0
20230630,193100,145301635,2705,2705,2705,2705,0
20230630,193000,145301635,2705,2705,2705,2705,0
20230630,192900,145301635,2705,2705,2705,2705,0
20230630,192800,145301635,2705,2705,2705,2705,0
20230630,192700,145301635,2705,2705,2705,2705,0
20230630,192600,145301635,2705,2705,2705,2705,0
20230630,192500,145301635,2705,2705,2705,2705,0
20230630,192400,145301635,2705,2705,2705,2705,0
20230630,192300,145301635,2705,2705,2705,2705,0
20230630,192200,145301635,2705,2705,2705,2705,0
20230630,192100,145301635,2705,2705,2705,2705,0
20230630,192000,145301635,2705,2705,2705,2705,0
20230630,191900,145301635,2705,2705,2705,2705,0
20230630,191800,145301635,2705,2705,2705,2705,0
20230630,191700,145301635,2705,2705,2705,2705,0
20230630,191600,145301635,2705,2705,2705,2705,0
20230630,191500,145301635,2705,2705,2705,2705,1034
20230630,191400,145301635,2705,2705,2705,2705,0
20230630,191300,145301635,2705,2705,2705,2705,0
20230630,191200,145301635,2705,2705,2705,2705,0
20230630,191100,145301635,2705,2705,2705,2705,0
20230630,191000,145301635,2705,2705,2705,2705,0
20230630,190900,145301635,2705,2705,2705,2705,0
20230630,190800,145301635,2705,2705,2705,2705,0
20230630,190700,145301635,2705,2705,2705,2705,0
20230630,190600,145301635,2705,2705,2705,2705,0
20230630,190500,145301635,2705,2705,2705,2705,0
20230630,190400,145301635,2705,2705,2705,2705,0
20230630,190300,145301635,2705,2705,2705,2705,0
20230630,190200,145301635,2705,2705,2705,2705,0
20230630,190100,145301635,2705,2705,2705,2705,0
20230630,190000,145301635,2705,2705,2705,2705,0
20230630,185900,145301635,2705,2705,2705,2705,0
20230630,185800,145301635,2705,2705,2705,2705,0
20230630,185700,145301635,2705,2705,2705,2705,0
20230630,185600,145301635,2705,2705,2705,2705,0
20230630,185500,145301635,2705,2705,2705,2705,0
20230630,185400,145301635,2705,2705,2705,2705,0
20230630,185300,145301635,2705,2705,2705,2705,0
20230630,185200,145301635,2705,2705,2705,2705,0
20230630,185100,145301635,2705,2705,2705,2705,0
20230630,185000,145301635,2705,2705,2705,2705,0
20230630,184900,145301635,2705,2705,2705,2705,0
20230630,184800,145301635,2705,2705,2705,2705,0
20230630,184700,145301635,2705,2705,2705,2705,0
20230630,184600,145301635,2705,2705,2705,2705,0
20230630,184500,145301635,2705,2705,2705,2705,1034
20230630,184400,145301635,2705,2705,2705,2705,0
20230630,184300,145301635,2705,2705,2705,2705,0
20230630,184200,145301635,2705,2705,2705,2705,0
20230630,184100,145301635,2705,2705,2705,2705,0
20230630,184000,145301635,2705,2705,2705,2705,0
20230630,183900,145301635,2705,2705,2705,2705,0
20230630,183800,145301635,2705,2705,2705,2705,0
20230630,183700,145301635,2705,2705,2705,2705,0
20230630,183600,145301635,2705,2705,2705,2705,0
20230630,183500,145301635,2705,2705,2705,2705,0
20230630,183400,145301635,2705,2705,2705,2705,0
20230630,183300,145301635,2705,2705,2705,2705,0
20230630,183200,145301635,2705,2705,2705,2705,0
20230630,183100,145301635,2705,2705,2705,2705,0
20230630,183000,145301635,2705,2705,2705,2705,0
20230630,182900,145301635,2705,2705,2705,2705,0
20230630,182800,145301635,2705,2705,2705,2705,0
20230630,182700,145301635,2705,2705,2705,2705,0
20230630,182600,145301635,2705,2705,2705,2705,0
20230630,182500,145301635,2705,2705,2705,2705,0
20230630,182400,145301635,2705,2705,2705,2705,0
20230630,182300,145301635,2705,2705,2705,2705,0
20230630,182200,145301635,2705,2705,2705,2705,0
20230630,182100,145301635,2705,2705,2705,2705,0
20230630,182000,145301635,2705,2705,2705,2705,0
20230630,181900,145301635,2705,2705,2705,2705,0
20230630,181800,145301635,2705,2705,2705,2705,0
20230630,181700,145301635,2705,2705,2705,2705,0
20230630,181600,145301635,2705,2705,2705,2705,0
20230630,181500,145301635,2705,2705,2705,2705,1034
20230630,181400,145301635,2705,2705,2705,2705,0
20230630,181300,145301635,2705,2705,2705,2705,0
20230630,181200,145301635,2705,2705,2705,2705,0
20230630,181100,145301635,2705,2705,2705,2705,0
20230630,181000,145301635,2705,2705,2705,2705,0
20230630,180900,145301635,2705,2705,2705,2705,0
20230630,180800,145301635,2705,2705,2705,2705,0
20230630,180700,145301635,2705,2705,2705,2705,0
20230630,180600,145301635,2705,2705,2705,2705,0
20230630,180500,145301635,2705,2705,2705,2705,0
20230630,180400,145301635,2705,2705,2705,2705,0
20230630,180300,145301635,2705,2705,2705,2705,0
20230630,180200,145301635,2705,2705,2705,2705,0
20230630,180100,145301635,2705,2705,2705,2705,0
20230630,180000,145301635,2705,2705,2705,2705,0
20230630,175900,145301635,2705,2705,2705,2705,0
20230630,175800,145301635,2705,2705,2705,2705,0
20230630,175700,145301635,2705,2705,2705,2705,0
20230630,175600,145301635,2705,2705,2705,2705,0
20230630,175500,145301635,2705,2705,2705,2705,0
20230630,175400,145301635,2705,2705,2705,2705,0
20230630,175300,145301635,2705,2705,2705,2705,0
20230630,175200,145301635,2705,2705,2705,2705,0
20230630,175100,145301635,2705,2705,2705,2705,0
20230630,175000,145301635,2705,2705,2705,2705,0
20230630,174900,145301635,2705,2705,2705,2705,0
20230630,174800,145301635,2705,2705,2705,2705,0
20230630,174700,145301635,2705,2705,2705,2705,0
20230630,174600,145301635,2705,2705,2705,2705,0
20230630,174500,145301635,2705,2705,2705,2705,1034
20230630,174400,145301635,2705,2705,2705,2705,0
20230630,174300,145301635,2705,2705,2705,2705,0
20230630,174200,145301635,2705,2705,2705,2705,0
20230630,174100,145301635,2705,2705,2705,2705,0
20230630,174000,145301635,2705,2705,2705,2705,0
20230630,173900,145301635,2705,2705,2705,2705,0
20230630,173800,145301635,2705,2705,2705,2705,0
20230630,173700,145301635,2705,2705,2705,2705,0
20230630,173600,145301635,2705,2705,2705,2705,0
20230630,173500,145301635,2705,2705,2705,2705,0
20230630,173400,145301635,2705,2705,2705,2705,0
20230630,173300,145301635,2705,2705,2705,2705,0
20230630,173200,145301635,2705,2705,2705,2705,0
20230630,173100,145301635,2705,2705,2705,2705,0
20230630,173000,145301635,2705,2705,2705,2705,0
20230630,172900,145301635,2705,2705,2705,2705,0
20230630,172800,145301635,2705,2705,2705,2705,0
20230630,172700,145301635,2705,2705,2705,2705,0
20230630,172600,145301635,2705,2705,2705,2705,0
20230630,172500,145301635,2705,2705,2705,2705,0
20230630,172400,145301635,2705,2705,2705,2705,0
20230630,172300,145301635,2705,2705,2705,2705,0
20230630,172200,145301635,2705,2705,2705,2705,0
20230630,172100,145301635,2705,2705,2705,2705,0
20230630,172000,145301635,2705,2705,2705,2705,0
20230630,171900,145301635,2705,2705,2705,2705,0
20230630,171800,145301635,2705,2705,2705,2705,0
20230630,171700,145301635,2705,2705,2705,2705,0
20230630,171600,145301635,2705,2705,2705,2705,0
20230630,171500,145301635,2705,2705,2705,2705,1034
20230630,171400,145301635,2705,2705,2705,2705,0
20230630,171300,145301635,2705,2705,2705,2705,0
20230630,171200,145301635,2705,2705,2705,2705,0
20230630,171100,145301635,2705,2705,2705,2705,0
20230630,171000,145301635,2705,2705,2705,2705,0
20230630,170900,145301635,2705,2705,2705,2705,0
20230630,170800,145301635,2705,2705,2705,2705,0
20230630,170700,145301635,2705,2705,2705,2705,0
20230630,170600,145301635,2705,2705,2705,2705,0
20230630,170500,145301635,2705,2705,2705,2705,0
20230630,170400,145301635,2705,2705,2705,2705,0
20230630,170300,145301635,2705,2705,2705,2705,0
20230630,170200,145301635,2705,2705,2705,2705,0
20230630,170100,145301635,2705,2705,2705,2705,0
20230630,170000,145301635,2705,2705,2705,2705,0
20230630,165900,145301635,2705,2705,2705,2705,0
20230630,165800,145301635,2705,2705,2705,2705,0
20230630,165700,145301635,2705,2705,2705,2705,0
20230630,165600,145301635,2705,2705,2705,2705,0
20230630,165500,145301635,2705,2705,2705,2705,0
20230630,165400,145301635,2705,2705,2705,2705,0
20230630,165300,145301635,2705,2705,2705,2705,0
20230630,165200,145301635,2705,2705,2705,2705,0
20230630,165100,145301635,2705,2705,2705,2705,0
20230630,165000,145301635,2705,2705,2705,2705,0
20230630,164900,145301635,2705,2705,2705,2705,0
20230630,164800,145301635,2705,2705,2705,2705,0
20230630,164700,145301635,2705,2705,2705,2705,0
20230630,164600,145301635,2705,2705,2705,2705,0
20230630,164500,145301635,2705,2705,2705,2705,1034
20230630,164400,145301635,2705,2705,2705,2705,0
20230630,164300,145301635,2705,2705,2705,2705,0
20230630,164200,145301635,2705,2705,2705,2705,0
20230630,164100,145301635,2705,2705,2705,2705,0
20230630,164000,145301635,2705,2705,2705,2705,0
20230630,163900,145301635,2705,2705,2705,2705,0
20230630,163800,145301635,2705,2705,2705,2705,0
20230630,163700,145301635,2705,2705,2705,2705,0
20230630,163600,145301635,2705,2705,2705,2705,0
20230630,163500,145301635,2705,2705,2705,2705,0
20230630,163400,145301635,2705,2705,2705,2705,0
20230630,163300,145301635,2705,2705,2705,2705,0
20230630,163200,145301635,2705,2705,2705,2705,0
20230630,163100,145301635,2705,2705,2705,2705,0
20230630,163000,145301635,2705,2705,2705,2705,0
20230630,162900,145301635,2705,2705,2705,2705,0
20230630,162800,145301635,2705,2705,2705,2705,0
20230630,162700,145301635,2705,2705,2705,2705,0
20230630,162600,145301635,2705,2705,2705,2705,0
20230630,162500,145301635,2705,2705,2705,2705,0
20230630,162400,145301635,2705,2705,2705,2705,0
20230630,162300,145301635,2705,2705,2705,2705,0
20230630,162200,145301635,2705,2705,2705,2705,0
20230630,162100,145301635,2705,2705,2705,2705,0
20230630,162000,145301635,2705,2705,2705,2705,0
20230630,161900,145301635,2705,2705,2705,2705,0
20230630,161800,145301635,2705,2705,2705,2705,0
20230630,161700,145301635,2705,2705,2705,2705,0
20230630,161600,145301635,2705,2705,2705,2705,0
20230630,161500,145301635,2705,2705,2705,2705,1034
20230630,161400,145301635,2705,2705,2705,2705,0
20230630,161300,145301635,2705,2705,2705,2705,0
20230630,161200,145301635,2705,2705,2705,2705,0
20230630,161100,145301635,2705,2705,2705,2705,0
20230630,161000,145301635,2705,2705,2705,2705,0
20230630,160900,145301635,2705,2705,2705,2705,0
20230630,160800,145301635,2705,2705,2705,2705,0
20230630,160700,145301635,2705,2705,2705,2705,0
20230630,160600,145301635,2705,2705,2705,2705,0
20230630,160500,145301635,2705,2705,2705,2705,0
20230630,160400,145301635,2705,2705,2705,2705,0
20230630,160300,145301635,2705,2705,2705,2705,0
20230630,160200,145301635,2705,2705,2705,2705,0
20230630,160100,145301635,2705,2705,2705,2705,0
20230630,160000,145301635,2705,2705,2705,2705,0
20230630,155900,145301635,2705,2705,2705,2705,0
20230630,155800,145301635,2705,2705,2705,2705,0
20230630,155700,145301635,2705,2705,2705,2705,0
20230630,155600,145301635,2705,2705,2705,2705,0
20230630,155500,145301635,2705,2705,2705,2705,0
20230630,155400,145301635,2705,2705,2705,2705,0
20230630,155300,145301635,2705,2705,2705,2705,0
20230630,155200,145301635,2705,2705,2705,2705,0
20230630,155100,145301635,2705,2705,2705,2705,0
20230630,155000,145301635,2705,2705,2705,2705,0
20230630,154900,145301635,2705,2705,2705,2705,0
20230630,154800,145301635,2705,2705,2705,2705,0
20230630,154700,145301635,2705,2705,2705,2705,0
20230630,154600,145301635,2705,2705,2705,2705,0
20230630,154500,145301635,2705,2705,2705,2705,1034
20230630,154400,145301635,2705,2705,2705,2705,0
20230630,154300,145301635,2705,2705,2705,2705,0
20230630,154200,145301635,2705,2705,2705,2705,0
20230630,154100,145301635,2705,2705,2705,2705,0
20230630,154000,145301635,2705,2705,2705,2705,0
20230630,153900,145301635,2705,2705,2705,2705,0
20230630,153800,145301635,2705,2705,2705,2705,0
20230630,153700,145301635,2705,2705,2705,2705,0
20230630,153600,145301635,2705,2705,2705,2705,0
20230630,153500,145301635,2705,2705,2705,2705,0
20230630,153400,145301635,2705,2705,2705,2705,0
20230630,153300,145301635,2705,2705,2705,2705,0
20230630,153200,145301635,2705,2705,2705,2705,0
20230630,153100,145301635,2705,2705,2705,2705,0
20230630,153000,145301635,2705,2705,2705,2705,1034
20230630,152900,142504665,2710,2710,2710,2710,0
20230630,152800,142504665,2710,2710,2710,2710,0
20230630,152700,142504665,2710,2710,2710,2710,0
20230630,152600,142504665,2710,2710,2710,2710,0
20230630,152500,142504665,2710,2710,2710,2710,0
20230630,152400,142504665,2710,2710,2710,2710,0
20230630,152300,142504665,2710,2710,2710,2710,0
20230630,152200,142504665,2710,2710,2710,2710,0
20230630,152100,142504665,2710,2710,2710,2710,0
20230630,152000,142504665,2710,2710,2710,2710,0
20230630,151900,142504665,2710,2710,2710,2710,0
20230630,151800,142504665,2710,2710,2710,2710,1
20230630,151700,142501955,2710,2710,2710,2710,0
20230630,151600,142501955,2710,2700,2710,2700,3
20230630,151500,142493845,2710,2710,2710,2710,0
20230630,151400,142493845,2710,2705,2710,2705,2
20230630,151300,142488430,2710,2705,2710,2705,21
20230630,151200,142431620,2710,2710,2710,2710,1
20230630,151100,142428910,2710,2705,2710,2705,1001
20230630,151000,139718585,2705,2685,2705,2685,778
20230630,150900,137619165,2685,2685,2685,2685,2
20230630,150800,137613795,2685,2685,2685,2685,50
20230630,150700,137479545,2690,2690,2690,2690,0
20230630,150600,137479545,2690,2690,2690,2690,0
20230630,150500,137479545,2690,2690,2690,2690,0
20230630,150400,137479545,2690,2690,2690,2690,0
20230630,150300,137479545,2690,2690,2690,2690,143
20230630,150200,137094875,2690,2690,2690,2690,0
20230630,150100,137094875,2690,2685,2690,2685,4
20230630,150000,137084130,2685,2685,2685,2685,124
20230630,145900,136751190,2695,2690,2695,2690,351
20230630,145800,135806995,2690,2690,2690,2690,0
20230630,145700,135806995,2690,2690,2690,2690,13080
20230630,145600,100621795,2695,2695,2695,2695,3
20230630,145500,100613710,2695,2695,2695,2695,0
20230630,145400,100613710,2695,2690,2695,2690,1563
20230630,145300,96409225,2695,2690,2695,2690,436
20230630,145200,95236355,2690,2690,2690,2690,2604
20230630,145100,88231595,2695,2695,2695,2695,0
20230630,145000,88231595,2695,2690,2695,2690,103
20230630,144900,87954510,2690,2690,2690,2690,0
20230630,144800,87954510,2690,2690,2690,2690,0
20230630,144700,87954510,2690,2690,2690,2690,1480
20230630,144600,83973310,2695,2695,2695,2695,0
20230630,144500,83973310,2695,2690,2695,2690,508
20230630,144400,82606750,2695,2695,2695,2695,0
20230630,144300,82606750,2695,2690,2695,2690,251
20230630,144200,81931555,2695,2695,2695,2695,0
20230630,144100,81931555,2695,2695,2695,2695,0
20230630,144000,81931555,2695,2695,2695,2695,0
20230630,143900,81931555,2695,2695,2695,2695,0
20230630,143800,81931555,2695,2695,2695,2695,0
20230630,143700,81931555,2695,2695,2695,2695,0
20230630,143600,81931555,2695,2690,2695,2690,2
20230630,143500,81926170,2690,2690,2690,2690,1
20230630,143400,81923480,2695,2690,2695,2690,29
20230630,143300,81845465,2690,2690,2690,2690,0
20230630,143200,81845465,2690,2690,2690,2690,0
20230630,143100,81845465,2690,2690,2690,2690,0
20230630,143000,81845465,2690,2690,2690,2690,0
20230630,142900,81845465,2690,2690,2690,2690,0
20230630,142800,81845465,2690,2690,2690,2690,0
20230630,142700,81845465,2690,2690,2690,2690,0
20230630,142600,81845465,2690,2690,2690,2690,0
20230630,142500,81845465,2690,2690,2690,2690,0
20230630,142400,81845465,2690,2685,2690,2685,9
20230630,142300,81821295,2685,2685,2685,2665,701
20230630,142200,79949940,2690,2690,2690,2690,0
20230630,142100,79949940,2690,2690,2690,2690,1
20230630,142000,79947250,2700,2700,2700,2700,0
20230630,141900,79947250,2700,2700,2700,2700,1
20230630,141800,79944550,2685,2690,2690,2685,6
20230630,141700,79928430,2700,2700,2700,2700,1
20230630,141600,79925730,2700,2700,2700,2700,0
20230630,141500,79925730,2700,2700,2700,2700,0
20230630,141400,79925730,2700,2695,2700,2695,251
20230630,141300,79248315,2680,2680,2680,2680,772
20230630,141200,77179355,2680,2680,2680,2680,0
20230630,141100,77179355,2680,2675,2680,2675,601
20230630,141000,75571675,2680,2680,2680,2680,0
20230630,140900,75571675,2680,2680,2680,2680,0
20230630,140800,75571675,2680,2680,2680,2680,0
20230630,140700,75571675,2680,2680,2680,2680,500
20230630,140600,74231675,2680,2680,2680,2665,685
20230630,140500,72405840,2665,2680,2680,2665,719
20230630,140400,70486365,2670,2680,2680,2670,810
20230630,140300,68322505,2680,2680,2680,2680,0
20230630,140200,68322505,2680,2680,2680,2680,0
20230630,140100,68322505,2680,2680,2680,2680,0
20230630,140000,68322505,2680,2680,2680,2680,0
20230630,135900,68322505,2680,2680,2680,2680,0
20230630,135800,68322505,2680,2680,2680,2680,0
20230630,135700,68322505,2680,2680,2680,2680,50
20230630,135600,68188505,2680,2680,2680,2680,117
20230630,135500,67874945,2680,2680,2680,2680,0
20230630,135400,67874945,2680,2680,2680,2680,0
20230630,135300,67874945,2680,2680,2680,2680,0
20230630,135200,67874945,2680,2680,2680,2680,0
20230630,135100,67874945,2680,2680,2680,2680,0
20230630,135000,67874945,2680,2685,2685,2680,43
20230630,134900,67759625,2690,2690,2690,2690,0
20230630,134800,67759625,2690,2690,2690,2690,0
20230630,134700,67759625,2690,2690,2690,2690,0
20230630,134600,67759625,2690,2690,2690,2690,0
20230630,134500,67759625,2690,2690,2690,2690,0
20230630,134400,67759625,2690,2690,2690,2690,0
20230630,134300,67759625,2690,2690,2690,2690,25
20230630,134200,67692375,2690,2690,2690,2690,0
20230630,134100,67692375,2690,2690,2690,2690,0
20230630,134000,67692375,2690,2690,2690,2690,0
20230630,133900,67692375,2690,2690,2690,2690,0
20230630,133800,67692375,2690,2690,2690,2690,0
20230630,133700,67692375,2690,2690,2690,2690,0
20230630,133600,67692375,2690,2690,2690,2690,0
20230630,133500,67692375,2690,2690,2690,2690,0
20230630,133400,67692375,2690,2690,2690,2690,0
20230630,133300,67692375,2690,2690,2690,2690,0
20230630,133200,67692375,2690,2690,2690,2690,0
20230630,133100,67692375,2690,2690,2690,2690,1
20230630,133000,67689685,2690,2690,2690,2690,0
20230630,132900,67689685,2690,2690,2690,2690,0
20230630,132800,67689685,2690,2690,2690,2690,0
20230630,132700,67689685,2690,2690,2690,2690,0
20230630,132600,67689685,2690,2690,2690,2690,0
20230630,132500,67689685,2690,2690,2690,2690,0
20230630,132400,67689685,2690,2690,2690,2690,0
20230630,132300,67689685,2690,2690,2690,2690,400
20230630,132200,66613685,2690,2685,2690,2685,2
20230630,132100,66608310,2690,2690,2690,2690,0
20230630,132000,66608310,2690,2690,2690,2690,0
20230630,131900,66608310,2690,2690,2690,2690,0
20230630,131800,66608310,2690,2690,2690,2690,0
20230630,131700,66608310,2690,2690,2690,2690,1
20230630,131600,66605620,2690,2690,2690,2690,0
20230630,131500,66605620,2690,2690,2690,2690,1
20230630,131400,66602930,2695,2695,2695,2695,1
20230630,131300,66600235,2695,2695,2695,2695,0
20230630,131200,66600235,2695,2695,2695,2695,0
20230630,131100,66600235,2695,2695,2695,2695,0
20230630,131000,66600235,2695,2695,2695,2695,0
20230630,130900,66600235,2695,2695,2695,2695,0
20230630,130800,66600235,2695,2695,2695,2695,1
20230630,130700,66597540,2695,2685,2695,2665,1407
20230630,130600,62844180,2695,2695,2695,2695,0
20230630,130500,62844180,2695,2695,2695,2675,62
20230630,130400,62678070,2695,2695,2695,2695,1
20230630,130300,62675375,2695,2695,2695,2695,0
20230630,130200,62675375,2695,2690,2695,2690,501
20230630,130100,61325995,2690,2680,2690,2675,148
20230630,130000,60929970,2690,2690,2690,2690,0
20230630,125900,60929970,2690,2690,2690,2690,0
20230630,125800,60929970,2690,2690,2690,2690,0
20230630,125700,60929970,2690,2690,2690,2690,0
20230630,125600,60929970,2690,2690,2690,2690,0
20230630,125500,60929970,2690,2690,2690,2690,0
20230630,125400,60929970,2690,2690,2690,2690,0
20230630,125300,60929970,2690,2690,2690,2690,0
20230630,125200,60929970,2690,2690,2690,2690,0
20230630,125100,60929970,2690,2690,2690,2690,0
20230630,125000,60929970,2690,2690,2690,2690,0
20230630,124900,60929970,2690,2690,2690,2690,0
20230630,124800,60929970,2690,2690,2690,2690,0
20230630,124700,60929970,2690,2685,2690,2685,2
20230630,124600,60924595,2680,2680,2680,2680,0
20230630,124500,60924595,2680,2680,2680,2680,305
20230630,124400,60107195,2685,2685,2685,2685,0
20230630,124300,60107195,2685,2685,2685,2685,0
20230630,124200,60107195,2685,2685,2685,2685,0
20230630,124100,60107195,2685,2685,2685,2685,9
20230630,124000,60083030,2690,2690,2690,2690,0
20230630,123900,60083030,2690,2690,2690,2690,0
20230630,123800,60083030,2690,2690,2690,2690,0
20230630,123700,60083030,2690,2690,2690,2690,0
20230630,123600,60083030,2690,2690,2690,2690,0
20230630,123500,60083030,2690,2690,2690,2690,0
20230630,123400,60083030,2690,2685,2690,2685,15
20230630,123300,60042745,2685,2685,2685,2685,0
20230630,123200,60042745,2685,2685,2685,2685,0
20230630,123100,60042745,2685,2685,2685,2685,30
20230630,123000,59962195,2685,2685,2685,2685,30
20230630,122900,59881645,2685,2685,2685,2685,0
20230630,122800,59881645,2685,2685,2685,2685,0
20230630,122700,59881645,2685,2685,2685,2685,0
20230630,122600,59881645,2685,2685,2685,2685,0
20230630,122500,59881645,2685,2685,2685,2685,0
20230630,122400,59881645,2685,2680,2685,2680,22
20230630,122300,59822675,2685,2685,2685,2685,0
20230630,122200,59822675,2685,2685,2685,2685,0
20230630,122100,59822675,2685,2685,2685,2685,0
20230630,122000,59822675,2685,2685,2685,2685,5
20230630,121900,59809250,2685,2685,2685,2685,1
20230630,121800,59806565,2685,2685,2685,2685,1
20230630,121700,59803880,2685,2685,2685,2685,0
20230630,121600,59803880,2685,2685,2685,2685,0
20230630,121500,59803880,2685,2685,2685,2685,17
20230630,121400,59758235,2690,2690,2690,2690,0
20230630,121300,59758235,2690,2690,2690,2690,17
20230630,121200,59712505,2695,2695,2695,2695,0
20230630,121100,59712505,2695,2695,2695,2695,0
20230630,121000,59712505,2695,2695,2695,2695,0
20230630,120900,59712505,2695,2695,2695,2695,0
20230630,120800,59712505,2695,2695,2695,2695,4
20230630,120700,59701725,2695,2695,2695,2695,0
20230630,120600,59701725,2695,2695,2695,2695,0
20230630,120500,59701725,2695,2695,2695,2695,0
20230630,120400,59701725,2695,2695,2695,2695,138
20230630,120300,59329815,2695,2695,2695,2695,0
20230630,120200,59329815,2695,2695,2695,2695,0
20230630,120100,59329815,2695,2695,2695,2695,0
20230630,120000,59329815,2695,2695,2695,2695,2
20230630,115900,59324425,2695,2695,2695,2695,0
20230630,115800,59324425,2695,2695,2695,2695,0
20230630,115700,59324425,2695,2695,2695,2695,0
20230630,115600,59324425,2695,2695,2695,2695,5
20230630,115500,59310950,2700,2700,2700,2700,0
20230630,115400,59310950,2700,2700,2700,2700,0
20230630,115300,59310950,2700,2700,2700,2700,0
20230630,115200,59310950,2700,2700,2700,2700,0
20230630,115100,59310950,2700,2700,2700,2700,0
20230630,115000,59310950,2700,2700,2700,2700,4
20230630,114900,59300150,2705,2695,2705,2675,251
20230630,114800,58627850,2705,2705,2705,2705,100
20230630,114700,58357350,2705,2705,2705,2705,1
20230630,114600,58354645,2705,2705,2705,2705,0
20230630,114500,58354645,2705,2705,2705,2705,0
20230630,114400,58354645,2705,2705,2705,2705,0
20230630,114300,58354645,2705,2705,2705,2705,0
20230630,114200,58354645,2705,2705,2705,2705,0
20230630,114100,58354645,2705,2705,2705,2705,0
20230630,114000,58354645,2705,2700,2705,2700,795
20230630,113900,56208120,2705,2705,2705,2705,0
20230630,113800,56208120,2705,2705,2705,2705,0
20230630,113700,56208120,2705,2705,2705,2705,0
20230630,113600,56208120,2705,2705,2705,2705,0
20230630,113500,56208120,2705,2705,2705,2705,2
20230630,113400,56202710,2705,2705,2705,2705,0
20230630,113300,56202710,2705,2705,2705,2705,0
20230630,113200,56202710,2705,2705,2705,2705,5
20230630,113100,56189185,2705,2705,2705,2705,7
20230630,113000,56170250,2705,2705,2705,2705,0
20230630,112900,56170250,2705,2705,2705,2705,0
20230630,112800,56170250,2705,2705,2705,2705,5
20230630,112700,56156725,2705,2690,2705,2690,580
20230630,112600,54592205,2690,2690,2690,2690,0
20230630,112500,54592205,2690,2690,2690,2690,0
20230630,112400,54592205,2690,2690,2690,2690,0
20230630,112300,54592205,2690,2690,2690,2690,0
20230630,112200,54592205,2690,2690,2690,2690,0
20230630,112100,54592205,2690,2690,2690,2690,0
20230630,112000,54592205,2690,2690,2690,2690,0
20230630,111900,54592205,2690,2685,2690,2685,5
20230630,111800,54578770,2690,2690,2690,2690,0
20230630,111700,54578770,2690,2690,2690,2690,0
20230630,111600,54578770,2690,2690,2690,2690,0
20230630,111500,54578770,2690,2690,2690,2690,0
20230630,111400,54578770,2690,2690,2690,2690,0
20230630,111300,54578770,2690,2690,2690,2690,0
20230630,111200,54578770,2690,2690,2690,2690,0
20230630,111100,54578770,2690,2690,2690,2690,0
20230630,111000,54578770,2690,2690,2690,2690,0
20230630,110900,54578770,2690,2690,2690,2690,0
20230630,110800,54578770,2690,2690,2690,2690,0
20230630,110700,54578770,2690,2690,2690,2690,22
20230630,110600,54519590,2700,2700,2700,2700,0
20230630,110500,54519590,2700,2690,2700,2690,2
20230630,110400,54514200,2700,2695,2700,2695,45
20230630,110300,54392920,2700,2700,2700,2700,0
20230630,110200,54392920,2700,2700,2700,2700,0
20230630,110100,54392920,2700,2700,2700,2700,0
20230630,110000,54392920,2700,2700,2700,2700,0
20230630,105900,54392920,2700,2700,2700,2700,0
20230630,105800,54392920,2700,2700,2700,2700,0
20230630,105700,54392920,2700,2695,2700,2695,42
20230630,105600,54279720,2700,2700,2700,2700,0
20230630,105500,54279720,2700,2700,2700,2700,0
20230630,105400,54279720,2700,2700,2700,2700,0
20230630,105300,54279720,2700,2695,2700,2695,435
20230630,105200,53106700,2695,2695,2695,2695,0
20230630,105100,53106700,2695,2695,2695,2695,0
20230630,105000,53106700,2695,2695,2695,2695,0
20230630,104900,53106700,2695,2695,2695,2695,0
20230630,104800,53106700,2695,2695,2695,2695,1
20230630,104700,53104005,2695,2695,2695,2695,0
20230630,104600,53104005,2695,2695,2695,2695,0
20230630,104500,53104005,2695,2695,2695,2695,0
20230630,104400,53104005,2695,2695,2700,2695,503
20230630,104300,51748405,2695,2695,2695,2695,100
20230630,104200,51478905,2695,2680,2695,2680,768
20230630,104100,49420635,2680,2680,2680,2680,25
20230630,104000,49353635,2680,2680,2680,2680,0
20230630,103900,49353635,2680,2680,2680,2680,2
20230630,103800,49348275,2680,2680,2680,2680,0
20230630,103700,49348275,2680,2680,2680,2680,100
20230630,103600,49080275,2680,2680,2680,2675,105
20230630,103500,48799385,2680,2680,2680,2680,25
20230630,103400,48732385,2680,2680,2680,2680,2
20230630,103300,48727025,2685,2685,2685,2685,0
20230630,103200,48727025,2685,2685,2685,2685,113
20230630,103100,48423620,2685,2690,2690,2685,13
20230630,103000,48388690,2695,2695,2695,2695,0
20230630,102900,48388690,2695,2695,2695,2695,0
20230630,102800,48388690,2695,2695,2695,2695,5
20230630,102700,48375215,2695,2685,2695,2680,16
20230630,102600,48332300,2695,2700,2700,2685,9
20230630,102500,48308080,2685,2690,2690,2685,10
20230630,102400,48281220,2700,2700,2700,2700,0
20230630,102300,48281220,2700,2700,2700,2700,0
20230630,102200,48281220,2700,2700,2700,2700,0
20230630,102100,48281220,2700,2700,2700,2700,0
20230630,102000,48281220,2700,2700,2700,2700,1
20230630,101900,48278520,2700,2700,2700,2700,30
20230630,101800,48197520,2700,2700,2700,2700,0
20230630,101700,48197520,2700,2700,2700,2700,1
20230630,101600,48194820,2700,2690,2700,2690,9
20230630,101500,48170560,2700,2700,2700,2700,0
20230630,101400,48170560,2700,2700,2700,2700,0
20230630,101300,48170560,2700,2700,2700,2700,0
20230630,101200,48170560,2700,2700,2700,2700,0
20230630,101100,48170560,2700,2700,2700,2700,0
20230630,101000,48170560,2700,2700,2700,2700,0
20230630,100900,48170560,2700,2700,2700,2700,0
20230630,100800,48170560,2700,2700,2700,2700,1
20230630,100700,48167860,2700,2700,2700,2700,100
20230630,100600,47897860,2700,2695,2700,2695,51
20230630,100500,47760410,2700,2695,2700,2695,408
20230630,100400,46658875,2695,2690,2695,2690,500
20230630,100300,45312315,2690,2690,2690,2690,0
20230630,100200,45312315,2690,2685,2690,2685,2
20230630,100100,45306940,2690,2690,2690,2690,0
20230630,100000,45306940,2690,2690,2690,2690,0
20230630,095900,45306940,2690,2690,2690,2690,10
20230630,095800,45280040,2690,2685,2690,2685,101
20230630,095700,45008850,2695,2695,2695,2685,58
20230630,095600,44853100,2685,2675,2685,2675,944
20230630,095500,42322585,2675,2675,2675,2675,100
20230630,095400,42055085,2665,2665,2665,2665,0
20230630,095300,42055085,2665,2665,2665,2665,135
20230630,095200,41695310,2670,2675,2675,2670,7
20230630,095100,41676610,2680,2680,2680,2680,0
20230630,095000,41676610,2680,2680,2680,2680,0
20230630,094900,41676610,2680,2675,2680,2675,6
20230630,094800,41660555,2680,2680,2680,2680,5
20230630,094700,41647155,2690,2685,2690,2685,4
20230630,094600,41636410,2685,2690,2690,2685,15
20230630,094500,41596085,2695,2695,2695,2695,0
20230630,094400,41596085,2695,2695,2695,2695,0
20230630,094300,41596085,2695,2695,2695,2695,0
20230630,094200,41596085,2695,2670,2695,2660,151
20230630,094100,41194290,2695,2705,2705,2660,1106
20230630,094000,38251140,2700,2675,2705,2675,111
20230630,093900,37953935,2715,2690,2715,2690,1000
20230630,093800,35252070,2695,2665,2695,2665,1520
20230630,093700,31164795,2665,2665,2665,2665,1
20230630,093600,31162130,2665,2665,2665,2665,0
20230630,093500,31162130,2665,2665,2665,2665,0
20230630,093400,31162130,2665,2665,2665,2665,5
20230630,093300,31148805,2660,2660,2660,2660,75
20230630,093200,30949305,2660,2660,2660,2660,100
20230630,093100,30683305,2660,2660,2660,2660,0
20230630,093000,30683305,2660,2660,2660,2660,300
20230630,092900,29885305,2660,2660,2660,2660,405
20230630,092800,28808005,2665,2665,2665,2660,122
20230630,092700,28482950,2650,2655,2660,2650,1416
20230630,092600,24725200,2660,2660,2660,2660,2
20230630,092500,24719880,2660,2660,2660,2660,3
20230630,092400,24711900,2660,2660,2660,2660,0
20230630,092300,24711900,2660,2660,2660,2660,1
20230630,092200,24709240,2660,2655,2660,2655,26
20230630,092100,24640205,2645,2645,2645,2645,73
20230630,092000,24447120,2645,2645,2645,2645,0
20230630,091900,24447120,2645,2645,2645,2645,110
20230630,091800,24156170,2660,2660,2660,2660,200
20230630,091700,23624170,2650,2650,2650,2650,1770
20230630,091600,18933670,2650,2660,2660,2650,922
20230630,091500,16485295,2660,2660,2660,2655,1355
20230630,091400,12884605,2660,2665,2665,2660,640
20230630,091300,11182175,2660,2660,2660,2660,0
20230630,091200,11182175,2660,2660,2660,2660,15
20230630,091100,11142275,2660,2670,2670,2660,856
20230630,091000,8864830,2670,2670,2670,2670,0
20230630,090900,8864830,2670,2670,2670,2670,71
20230630,090800,8675260,2670,2680,2680,2670,111
20230630,090700,8378390,2680,2680,2680,2680,105
20230630,090600,8096990,2680,2680,2680,2680,10
20230630,090500,8070190,2680,2680,2680,2680,0
20230630,090400,8070190,2680,2680,2680,2680,0
20230630,090300,8070190,2680,2680,2680,2680,37
20230630,090200,7971030,2680,2680,2680,2670,1429
20230630,090100,4152180,2680,2675,2680,2670,16
20230630,090000,4109340,2690,2670,2690,2670,1539