KissMeData/215380/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201300,45403820,2890,2890,2890,2890,915
20230630,201200,45403820,2890,2890,2890,2890,0
20230630,201100,45403820,2890,2890,2890,2890,0
20230630,201000,45403820,2890,2890,2890,2890,0
20230630,200900,45403820,2890,2890,2890,2890,0
20230630,200800,45403820,2890,2890,2890,2890,0
20230630,200700,45403820,2890,2890,2890,2890,0
20230630,200600,45403820,2890,2890,2890,2890,0
20230630,200500,45403820,2890,2890,2890,2890,0
20230630,200400,45403820,2890,2890,2890,2890,0
20230630,200300,45403820,2890,2890,2890,2890,0
20230630,200200,45403820,2890,2890,2890,2890,0
20230630,200100,45403820,2890,2890,2890,2890,0
20230630,200000,45403820,2890,2890,2890,2890,0
20230630,195900,45403820,2890,2890,2890,2890,0
20230630,195800,45403820,2890,2890,2890,2890,0
20230630,195700,45403820,2890,2890,2890,2890,0
20230630,195600,45403820,2890,2890,2890,2890,0
20230630,195500,45403820,2890,2890,2890,2890,0
20230630,195400,45403820,2890,2890,2890,2890,0
20230630,195300,45403820,2890,2890,2890,2890,0
20230630,195200,45403820,2890,2890,2890,2890,0
20230630,195100,45403820,2890,2890,2890,2890,0
20230630,195000,45403820,2890,2890,2890,2890,0
20230630,194900,45403820,2890,2890,2890,2890,0
20230630,194800,45403820,2890,2890,2890,2890,0
20230630,194700,45403820,2890,2890,2890,2890,0
20230630,194600,45403820,2890,2890,2890,2890,0
20230630,194500,45403820,2890,2890,2890,2890,0
20230630,194400,45403820,2890,2890,2890,2890,0
20230630,194300,45403820,2890,2890,2890,2890,915
20230630,194200,45403820,2890,2890,2890,2890,0
20230630,194100,45403820,2890,2890,2890,2890,0
20230630,194000,45403820,2890,2890,2890,2890,0
20230630,193900,45403820,2890,2890,2890,2890,0
20230630,193800,45403820,2890,2890,2890,2890,0
20230630,193700,45403820,2890,2890,2890,2890,0
20230630,193600,45403820,2890,2890,2890,2890,0
20230630,193500,45403820,2890,2890,2890,2890,0
20230630,193400,45403820,2890,2890,2890,2890,0
20230630,193300,45403820,2890,2890,2890,2890,0
20230630,193200,45403820,2890,2890,2890,2890,0
20230630,193100,45403820,2890,2890,2890,2890,0
20230630,193000,45403820,2890,2890,2890,2890,0
20230630,192900,45403820,2890,2890,2890,2890,0
20230630,192800,45403820,2890,2890,2890,2890,0
20230630,192700,45403820,2890,2890,2890,2890,0
20230630,192600,45403820,2890,2890,2890,2890,0
20230630,192500,45403820,2890,2890,2890,2890,0
20230630,192400,45403820,2890,2890,2890,2890,0
20230630,192300,45403820,2890,2890,2890,2890,0
20230630,192200,45403820,2890,2890,2890,2890,0
20230630,192100,45403820,2890,2890,2890,2890,0
20230630,192000,45403820,2890,2890,2890,2890,0
20230630,191900,45403820,2890,2890,2890,2890,0
20230630,191800,45403820,2890,2890,2890,2890,0
20230630,191700,45403820,2890,2890,2890,2890,0
20230630,191600,45403820,2890,2890,2890,2890,0
20230630,191500,45403820,2890,2890,2890,2890,0
20230630,191400,45403820,2890,2890,2890,2890,0
20230630,191300,45403820,2890,2890,2890,2890,915
20230630,191200,45403820,2890,2890,2890,2890,0
20230630,191100,45403820,2890,2890,2890,2890,0
20230630,191000,45403820,2890,2890,2890,2890,0
20230630,190900,45403820,2890,2890,2890,2890,0
20230630,190800,45403820,2890,2890,2890,2890,0
20230630,190700,45403820,2890,2890,2890,2890,0
20230630,190600,45403820,2890,2890,2890,2890,0
20230630,190500,45403820,2890,2890,2890,2890,0
20230630,190400,45403820,2890,2890,2890,2890,0
20230630,190300,45403820,2890,2890,2890,2890,0
20230630,190200,45403820,2890,2890,2890,2890,0
20230630,190100,45403820,2890,2890,2890,2890,0
20230630,190000,45403820,2890,2890,2890,2890,0
20230630,185900,45403820,2890,2890,2890,2890,0
20230630,185800,45403820,2890,2890,2890,2890,0
20230630,185700,45403820,2890,2890,2890,2890,0
20230630,185600,45403820,2890,2890,2890,2890,0
20230630,185500,45403820,2890,2890,2890,2890,0
20230630,185400,45403820,2890,2890,2890,2890,0
20230630,185300,45403820,2890,2890,2890,2890,0
20230630,185200,45403820,2890,2890,2890,2890,0
20230630,185100,45403820,2890,2890,2890,2890,0
20230630,185000,45403820,2890,2890,2890,2890,0
20230630,184900,45403820,2890,2890,2890,2890,0
20230630,184800,45403820,2890,2890,2890,2890,0
20230630,184700,45403820,2890,2890,2890,2890,0
20230630,184600,45403820,2890,2890,2890,2890,0
20230630,184500,45403820,2890,2890,2890,2890,0
20230630,184400,45403820,2890,2890,2890,2890,0
20230630,184300,45403820,2890,2890,2890,2890,915
20230630,184200,45403820,2890,2890,2890,2890,0
20230630,184100,45403820,2890,2890,2890,2890,0
20230630,184000,45403820,2890,2890,2890,2890,0
20230630,183900,45403820,2890,2890,2890,2890,0
20230630,183800,45403820,2890,2890,2890,2890,0
20230630,183700,45403820,2890,2890,2890,2890,0
20230630,183600,45403820,2890,2890,2890,2890,0
20230630,183500,45403820,2890,2890,2890,2890,0
20230630,183400,45403820,2890,2890,2890,2890,0
20230630,183300,45403820,2890,2890,2890,2890,0
20230630,183200,45403820,2890,2890,2890,2890,0
20230630,183100,45403820,2890,2890,2890,2890,0
20230630,183000,45403820,2890,2890,2890,2890,0
20230630,182900,45403820,2890,2890,2890,2890,0
20230630,182800,45403820,2890,2890,2890,2890,0
20230630,182700,45403820,2890,2890,2890,2890,0
20230630,182600,45403820,2890,2890,2890,2890,0
20230630,182500,45403820,2890,2890,2890,2890,0
20230630,182400,45403820,2890,2890,2890,2890,0
20230630,182300,45403820,2890,2890,2890,2890,0
20230630,182200,45403820,2890,2890,2890,2890,0
20230630,182100,45403820,2890,2890,2890,2890,0
20230630,182000,45403820,2890,2890,2890,2890,0
20230630,181900,45403820,2890,2890,2890,2890,0
20230630,181800,45403820,2890,2890,2890,2890,0
20230630,181700,45403820,2890,2890,2890,2890,0
20230630,181600,45403820,2890,2890,2890,2890,0
20230630,181500,45403820,2890,2890,2890,2890,0
20230630,181400,45403820,2890,2890,2890,2890,0
20230630,181300,45403820,2890,2890,2890,2890,915
20230630,181200,45403820,2890,2890,2890,2890,0
20230630,181100,45403820,2890,2890,2890,2890,0
20230630,181000,45403820,2890,2890,2890,2890,0
20230630,180900,45403820,2890,2890,2890,2890,0
20230630,180800,45403820,2890,2890,2890,2890,0
20230630,180700,45403820,2890,2890,2890,2890,0
20230630,180600,45403820,2890,2890,2890,2890,0
20230630,180500,45403820,2890,2890,2890,2890,0
20230630,180400,45403820,2890,2890,2890,2890,0
20230630,180300,45403820,2890,2890,2890,2890,0
20230630,180200,45403820,2890,2890,2890,2890,0
20230630,180100,45403820,2890,2890,2890,2890,0
20230630,180000,45403820,2890,2890,2890,2890,0
20230630,175900,45403820,2890,2890,2890,2890,0
20230630,175800,45403820,2890,2890,2890,2890,0
20230630,175700,45403820,2890,2890,2890,2890,0
20230630,175600,45403820,2890,2890,2890,2890,0
20230630,175500,45403820,2890,2890,2890,2890,0
20230630,175400,45403820,2890,2890,2890,2890,0
20230630,175300,45403820,2890,2890,2890,2890,0
20230630,175200,45403820,2890,2890,2890,2890,0
20230630,175100,45403820,2890,2890,2890,2890,0
20230630,175000,45403820,2890,2890,2890,2890,0
20230630,174900,45403820,2890,2890,2890,2890,0
20230630,174800,45403820,2890,2890,2890,2890,0
20230630,174700,45403820,2890,2890,2890,2890,0
20230630,174600,45403820,2890,2890,2890,2890,0
20230630,174500,45403820,2890,2890,2890,2890,0
20230630,174400,45403820,2890,2890,2890,2890,0
20230630,174300,45403820,2890,2890,2890,2890,915
20230630,174200,45403820,2890,2890,2890,2890,0
20230630,174100,45403820,2890,2890,2890,2890,0
20230630,174000,45403820,2890,2890,2890,2890,0
20230630,173900,45403820,2890,2890,2890,2890,0
20230630,173800,45403820,2890,2890,2890,2890,0
20230630,173700,45403820,2890,2890,2890,2890,0
20230630,173600,45403820,2890,2890,2890,2890,0
20230630,173500,45403820,2890,2890,2890,2890,0
20230630,173400,45403820,2890,2890,2890,2890,0
20230630,173300,45403820,2890,2890,2890,2890,0
20230630,173200,45403820,2890,2890,2890,2890,0
20230630,173100,45403820,2890,2890,2890,2890,0
20230630,173000,45403820,2890,2890,2890,2890,0
20230630,172900,45403820,2890,2890,2890,2890,0
20230630,172800,45403820,2890,2890,2890,2890,0
20230630,172700,45403820,2890,2890,2890,2890,0
20230630,172600,45403820,2890,2890,2890,2890,0
20230630,172500,45403820,2890,2890,2890,2890,0
20230630,172400,45403820,2890,2890,2890,2890,0
20230630,172300,45403820,2890,2890,2890,2890,0
20230630,172200,45403820,2890,2890,2890,2890,0
20230630,172100,45403820,2890,2890,2890,2890,0
20230630,172000,45403820,2890,2890,2890,2890,0
20230630,171900,45403820,2890,2890,2890,2890,0
20230630,171800,45403820,2890,2890,2890,2890,0
20230630,171700,45403820,2890,2890,2890,2890,0
20230630,171600,45403820,2890,2890,2890,2890,0
20230630,171500,45403820,2890,2890,2890,2890,0
20230630,171400,45403820,2890,2890,2890,2890,0
20230630,171300,45403820,2890,2890,2890,2890,915
20230630,171200,45403820,2890,2890,2890,2890,0
20230630,171100,45403820,2890,2890,2890,2890,0
20230630,171000,45403820,2890,2890,2890,2890,0
20230630,170900,45403820,2890,2890,2890,2890,0
20230630,170800,45403820,2890,2890,2890,2890,0
20230630,170700,45403820,2890,2890,2890,2890,0
20230630,170600,45403820,2890,2890,2890,2890,0
20230630,170500,45403820,2890,2890,2890,2890,0
20230630,170400,45403820,2890,2890,2890,2890,0
20230630,170300,45403820,2890,2890,2890,2890,0
20230630,170200,45403820,2890,2890,2890,2890,0
20230630,170100,45403820,2890,2890,2890,2890,0
20230630,170000,45403820,2890,2890,2890,2890,0
20230630,165900,45403820,2890,2890,2890,2890,0
20230630,165800,45403820,2890,2890,2890,2890,0
20230630,165700,45403820,2890,2890,2890,2890,0
20230630,165600,45403820,2890,2890,2890,2890,0
20230630,165500,45403820,2890,2890,2890,2890,0
20230630,165400,45403820,2890,2890,2890,2890,0
20230630,165300,45403820,2890,2890,2890,2890,0
20230630,165200,45403820,2890,2890,2890,2890,0
20230630,165100,45403820,2890,2890,2890,2890,0
20230630,165000,45403820,2890,2890,2890,2890,0
20230630,164900,45403820,2890,2890,2890,2890,0
20230630,164800,45403820,2890,2890,2890,2890,0
20230630,164700,45403820,2890,2890,2890,2890,0
20230630,164600,45403820,2890,2890,2890,2890,0
20230630,164500,45403820,2890,2890,2890,2890,0
20230630,164400,45403820,2890,2890,2890,2890,0
20230630,164300,45403820,2890,2890,2890,2890,915
20230630,164200,45403820,2890,2890,2890,2890,0
20230630,164100,45403820,2890,2890,2890,2890,0
20230630,164000,45403820,2890,2890,2890,2890,0
20230630,163900,45403820,2890,2890,2890,2890,0
20230630,163800,45403820,2890,2890,2890,2890,0
20230630,163700,45403820,2890,2890,2890,2890,0
20230630,163600,45403820,2890,2890,2890,2890,0
20230630,163500,45403820,2890,2890,2890,2890,0
20230630,163400,45403820,2890,2890,2890,2890,0
20230630,163300,45403820,2890,2890,2890,2890,0
20230630,163200,45403820,2890,2890,2890,2890,0
20230630,163100,45403820,2890,2890,2890,2890,0
20230630,163000,45403820,2890,2890,2890,2890,0
20230630,162900,45403820,2890,2890,2890,2890,0
20230630,162800,45403820,2890,2890,2890,2890,0
20230630,162700,45403820,2890,2890,2890,2890,0
20230630,162600,45403820,2890,2890,2890,2890,0
20230630,162500,45403820,2890,2890,2890,2890,0
20230630,162400,45403820,2890,2890,2890,2890,0
20230630,162300,45403820,2890,2890,2890,2890,0
20230630,162200,45403820,2890,2890,2890,2890,0
20230630,162100,45403820,2890,2890,2890,2890,0
20230630,162000,45403820,2890,2890,2890,2890,0
20230630,161900,45403820,2890,2890,2890,2890,0
20230630,161800,45403820,2890,2890,2890,2890,0
20230630,161700,45403820,2890,2890,2890,2890,0
20230630,161600,45403820,2890,2890,2890,2890,0
20230630,161500,45403820,2890,2890,2890,2890,0
20230630,161400,45403820,2890,2890,2890,2890,0
20230630,161300,45403820,2890,2890,2890,2890,915
20230630,161200,45403820,2890,2890,2890,2890,0
20230630,161100,45403820,2890,2890,2890,2890,0
20230630,161000,45403820,2890,2890,2890,2890,0
20230630,160900,45403820,2890,2890,2890,2890,0
20230630,160800,45403820,2890,2890,2890,2890,0
20230630,160700,45403820,2890,2890,2890,2890,0
20230630,160600,45403820,2890,2890,2890,2890,0
20230630,160500,45403820,2890,2890,2890,2890,0
20230630,160400,45403820,2890,2890,2890,2890,0
20230630,160300,45403820,2890,2890,2890,2890,0
20230630,160200,45403820,2890,2890,2890,2890,0
20230630,160100,45403820,2890,2890,2890,2890,0
20230630,160000,45403820,2890,2890,2890,2890,0
20230630,155900,45403820,2890,2890,2890,2890,0
20230630,155800,45403820,2890,2890,2890,2890,0
20230630,155700,45403820,2890,2890,2890,2890,0
20230630,155600,45403820,2890,2890,2890,2890,0
20230630,155500,45403820,2890,2890,2890,2890,0
20230630,155400,45403820,2890,2890,2890,2890,0
20230630,155300,45403820,2890,2890,2890,2890,0
20230630,155200,45403820,2890,2890,2890,2890,0
20230630,155100,45403820,2890,2890,2890,2890,0
20230630,155000,45403820,2890,2890,2890,2890,0
20230630,154900,45403820,2890,2890,2890,2890,0
20230630,154800,45403820,2890,2890,2890,2890,0
20230630,154700,45403820,2890,2890,2890,2890,0
20230630,154600,45403820,2890,2890,2890,2890,0
20230630,154500,45403820,2890,2890,2890,2890,0
20230630,154400,45403820,2890,2890,2890,2890,0
20230630,154300,45403820,2890,2890,2890,2890,915
20230630,154200,45403820,2890,2890,2890,2890,0
20230630,154100,45403820,2890,2890,2890,2890,0
20230630,154000,45403820,2890,2890,2890,2890,0
20230630,153900,45403820,2890,2890,2890,2890,0
20230630,153800,45403820,2890,2890,2890,2890,0
20230630,153700,45403820,2890,2890,2890,2890,0
20230630,153600,45403820,2890,2890,2890,2890,0
20230630,153500,45403820,2890,2890,2890,2890,0
20230630,153400,45403820,2890,2890,2890,2890,0
20230630,153300,45403820,2890,2890,2890,2890,0
20230630,153200,45403820,2890,2890,2890,2890,0
20230630,153100,45403820,2890,2890,2890,2890,0
20230630,153000,45403820,2890,2890,2890,2890,915
20230630,152900,42759470,2870,2870,2870,2870,0
20230630,152800,42759470,2870,2870,2870,2870,0
20230630,152700,42759470,2870,2870,2870,2870,0
20230630,152600,42759470,2870,2870,2870,2870,0
20230630,152500,42759470,2870,2870,2870,2870,0
20230630,152400,42759470,2870,2870,2870,2870,0
20230630,152300,42759470,2870,2870,2870,2870,0
20230630,152200,42759470,2870,2870,2870,2870,0
20230630,152100,42759470,2870,2870,2870,2870,0
20230630,152000,42759470,2870,2870,2870,2870,0
20230630,151900,42759470,2870,2870,2870,2870,0
20230630,151800,42759470,2870,2870,2870,2870,30
20230630,151700,42673370,2870,2870,2870,2870,35
20230630,151600,42572920,2840,2840,2840,2840,0
20230630,151500,42572920,2840,2840,2840,2840,0
20230630,151400,42572920,2840,2840,2840,2840,0
20230630,151300,42572920,2840,2840,2840,2840,41
20230630,151200,42456480,2840,2840,2840,2840,1
20230630,151100,42453640,2840,2840,2840,2840,17
20230630,151000,42405360,2840,2840,2840,2840,0
20230630,150900,42405360,2840,2845,2845,2840,6
20230630,150800,42388295,2845,2845,2845,2845,19
20230630,150700,42334240,2845,2855,2855,2845,120
20230630,150600,41991820,2855,2855,2855,2855,400
20230630,150500,40849820,2835,2835,2835,2835,0
20230630,150400,40849820,2835,2845,2845,2835,1393
20230630,150300,36900385,2835,2835,2835,2835,0
20230630,150200,36900385,2835,2835,2835,2835,0
20230630,150100,36900385,2835,2835,2835,2835,0
20230630,150000,36900385,2835,2835,2835,2835,0
20230630,145900,36900385,2835,2835,2835,2835,0
20230630,145800,36900385,2835,2835,2835,2835,0
20230630,145700,36900385,2835,2835,2835,2835,0
20230630,145600,36900385,2835,2855,2855,2835,2832
20230630,145500,28855130,2880,2880,2880,2880,0
20230630,145400,28855130,2880,2880,2880,2880,0
20230630,145300,28855130,2880,2880,2880,2880,0
20230630,145200,28855130,2880,2880,2880,2880,0
20230630,145100,28855130,2880,2880,2880,2880,0
20230630,145000,28855130,2880,2880,2880,2880,0
20230630,144900,28855130,2880,2880,2880,2880,0
20230630,144800,28855130,2880,2880,2880,2880,0
20230630,144700,28855130,2880,2880,2880,2880,0
20230630,144600,28855130,2880,2880,2880,2880,0
20230630,144500,28855130,2880,2880,2880,2880,0
20230630,144400,28855130,2880,2880,2880,2880,3
20230630,144300,28846490,2865,2865,2865,2865,0
20230630,144200,28846490,2865,2865,2865,2865,0
20230630,144100,28846490,2865,2865,2865,2865,0
20230630,144000,28846490,2865,2865,2865,2865,0
20230630,143900,28846490,2865,2865,2865,2865,0
20230630,143800,28846490,2865,2865,2865,2865,0
20230630,143700,28846490,2865,2865,2865,2865,0
20230630,143600,28846490,2865,2865,2865,2865,0
20230630,143500,28846490,2865,2865,2865,2865,0
20230630,143400,28846490,2865,2865,2865,2865,0
20230630,143300,28846490,2865,2865,2865,2865,0
20230630,143200,28846490,2865,2865,2865,2865,0
20230630,143100,28846490,2865,2865,2865,2865,1
20230630,143000,28843625,2890,2890,2890,2890,0
20230630,142900,28843625,2890,2890,2890,2890,0
20230630,142800,28843625,2890,2890,2890,2890,0
20230630,142700,28843625,2890,2890,2890,2890,0
20230630,142600,28843625,2890,2890,2890,2890,0
20230630,142500,28843625,2890,2890,2890,2890,0
20230630,142400,28843625,2890,2890,2890,2890,0
20230630,142300,28843625,2890,2890,2890,2890,0
20230630,142200,28843625,2890,2890,2890,2890,0
20230630,142100,28843625,2890,2890,2890,2890,0
20230630,142000,28843625,2890,2890,2890,2890,0
20230630,141900,28843625,2890,2890,2890,2890,0
20230630,141800,28843625,2890,2890,2890,2890,0
20230630,141700,28843625,2890,2890,2890,2890,0
20230630,141600,28843625,2890,2890,2890,2890,0
20230630,141500,28843625,2890,2890,2890,2890,0
20230630,141400,28843625,2890,2890,2890,2890,0
20230630,141300,28843625,2890,2890,2890,2890,0
20230630,141200,28843625,2890,2890,2890,2890,0
20230630,141100,28843625,2890,2890,2890,2890,10
20230630,141000,28814725,2885,2885,2885,2885,0
20230630,140900,28814725,2885,2885,2885,2885,0
20230630,140800,28814725,2885,2875,2885,2875,27
20230630,140700,28736900,2860,2860,2860,2860,2000
20230630,140600,23016900,2890,2890,2890,2890,0
20230630,140500,23016900,2890,2890,2890,2890,0
20230630,140400,23016900,2890,2890,2890,2890,35
20230630,140300,22915750,2890,2890,2890,2890,0
20230630,140200,22915750,2890,2890,2890,2890,0
20230630,140100,22915750,2890,2890,2890,2890,0
20230630,140000,22915750,2890,2890,2890,2890,0
20230630,135900,22915750,2890,2890,2890,2890,0
20230630,135800,22915750,2890,2890,2890,2890,0
20230630,135700,22915750,2890,2890,2890,2890,0
20230630,135600,22915750,2890,2890,2890,2890,0
20230630,135500,22915750,2890,2890,2890,2890,0
20230630,135400,22915750,2890,2890,2890,2890,0
20230630,135300,22915750,2890,2890,2890,2890,0
20230630,135200,22915750,2890,2890,2890,2890,0
20230630,135100,22915750,2890,2890,2890,2890,0
20230630,135000,22915750,2890,2890,2890,2890,0
20230630,134900,22915750,2890,2890,2890,2890,0
20230630,134800,22915750,2890,2890,2890,2890,0
20230630,134700,22915750,2890,2890,2890,2890,0
20230630,134600,22915750,2890,2890,2890,2890,0
20230630,134500,22915750,2890,2890,2890,2890,0
20230630,134400,22915750,2890,2890,2890,2890,10
20230630,134300,22886850,2890,2890,2890,2890,0
20230630,134200,22886850,2890,2890,2890,2890,0
20230630,134100,22886850,2890,2890,2890,2890,0
20230630,134000,22886850,2890,2890,2890,2890,0
20230630,133900,22886850,2890,2890,2890,2890,0
20230630,133800,22886850,2890,2890,2890,2890,1
20230630,133700,22883960,2865,2865,2865,2865,0
20230630,133600,22883960,2865,2865,2865,2865,0
20230630,133500,22883960,2865,2865,2865,2865,232
20230630,133400,22219280,2860,2860,2860,2860,266
20230630,133300,21458520,2860,2860,2860,2860,0
20230630,133200,21458520,2860,2860,2860,2860,375
20230630,133100,20386020,2855,2855,2855,2855,117
20230630,133000,20051985,2850,2850,2850,2850,422
20230630,132900,18849285,2850,2850,2850,2850,0
20230630,132800,18849285,2850,2850,2850,2850,0
20230630,132700,18849285,2850,2850,2850,2850,0
20230630,132600,18849285,2850,2850,2850,2850,0
20230630,132500,18849285,2850,2850,2850,2850,0
20230630,132400,18849285,2850,2850,2850,2850,0
20230630,132300,18849285,2850,2850,2850,2850,0
20230630,132200,18849285,2850,2850,2850,2850,2
20230630,132100,18843585,2840,2840,2840,2840,0
20230630,132000,18843585,2840,2840,2840,2840,0
20230630,131900,18843585,2840,2840,2840,2840,0
20230630,131800,18843585,2840,2840,2840,2840,0
20230630,131700,18843585,2840,2840,2840,2840,0
20230630,131600,18843585,2840,2840,2840,2840,0
20230630,131500,18843585,2840,2840,2840,2840,0
20230630,131400,18843585,2840,2840,2840,2840,0
20230630,131300,18843585,2840,2840,2840,2840,1
20230630,131200,18840745,2840,2840,2840,2840,0
20230630,131100,18840745,2840,2840,2840,2840,0
20230630,131000,18840745,2840,2840,2840,2840,0
20230630,130900,18840745,2840,2845,2845,2840,790
20230630,130800,16595645,2850,2850,2850,2850,0
20230630,130700,16595645,2850,2850,2850,2850,30
20230630,130600,16510145,2850,2850,2850,2850,0
20230630,130500,16510145,2850,2850,2850,2850,0
20230630,130400,16510145,2850,2850,2850,2850,1
20230630,130300,16507295,2850,2850,2850,2850,0
20230630,130200,16507295,2850,2850,2850,2850,0
20230630,130100,16507295,2850,2850,2850,2850,0
20230630,130000,16507295,2850,2850,2850,2850,0
20230630,125900,16507295,2850,2850,2850,2850,0
20230630,125800,16507295,2850,2850,2850,2850,0
20230630,125700,16507295,2850,2850,2850,2850,2
20230630,125600,16501595,2850,2850,2850,2850,0
20230630,125500,16501595,2850,2850,2850,2850,0
20230630,125400,16501595,2850,2850,2850,2850,0
20230630,125300,16501595,2850,2850,2850,2850,0
20230630,125200,16501595,2850,2850,2850,2850,0
20230630,125100,16501595,2850,2850,2850,2850,0
20230630,125000,16501595,2850,2850,2850,2850,0
20230630,124900,16501595,2850,2850,2850,2850,0
20230630,124800,16501595,2850,2850,2850,2850,0
20230630,124700,16501595,2850,2850,2850,2850,0
20230630,124600,16501595,2850,2850,2850,2850,0
20230630,124500,16501595,2850,2850,2850,2850,200
20230630,124400,15931595,2840,2840,2840,2840,0
20230630,124300,15931595,2840,2840,2840,2840,0
20230630,124200,15931595,2840,2840,2840,2840,0
20230630,124100,15931595,2840,2840,2840,2840,0
20230630,124000,15931595,2840,2840,2840,2840,0
20230630,123900,15931595,2840,2840,2840,2840,0
20230630,123800,15931595,2840,2840,2840,2840,0
20230630,123700,15931595,2840,2840,2840,2840,0
20230630,123600,15931595,2840,2840,2840,2840,0
20230630,123500,15931595,2840,2840,2840,2840,0
20230630,123400,15931595,2840,2840,2840,2840,0
20230630,123300,15931595,2840,2840,2840,2840,0
20230630,123200,15931595,2840,2840,2840,2840,1
20230630,123100,15928755,2840,2840,2840,2840,0
20230630,123000,15928755,2840,2840,2840,2840,0
20230630,122900,15928755,2840,2840,2840,2840,0
20230630,122800,15928755,2840,2840,2840,2840,0
20230630,122700,15928755,2840,2840,2840,2840,0
20230630,122600,15928755,2840,2840,2840,2840,0
20230630,122500,15928755,2840,2840,2840,2840,0
20230630,122400,15928755,2840,2840,2840,2840,0
20230630,122300,15928755,2840,2840,2840,2840,0
20230630,122200,15928755,2840,2840,2840,2840,0
20230630,122100,15928755,2840,2840,2840,2840,183
20230630,122000,15409035,2850,2850,2850,2850,0
20230630,121900,15409035,2850,2850,2850,2850,0
20230630,121800,15409035,2850,2850,2850,2850,0
20230630,121700,15409035,2850,2850,2850,2850,0
20230630,121600,15409035,2850,2850,2850,2850,0
20230630,121500,15409035,2850,2850,2850,2850,0
20230630,121400,15409035,2850,2850,2850,2850,0
20230630,121300,15409035,2850,2850,2850,2850,0
20230630,121200,15409035,2850,2850,2850,2850,0
20230630,121100,15409035,2850,2850,2850,2850,0
20230630,121000,15409035,2850,2850,2850,2850,0
20230630,120900,15409035,2850,2850,2850,2850,0
20230630,120800,15409035,2850,2850,2850,2850,0
20230630,120700,15409035,2850,2850,2850,2850,0
20230630,120600,15409035,2850,2850,2850,2850,0
20230630,120500,15409035,2850,2850,2850,2850,0
20230630,120400,15409035,2850,2850,2850,2850,0
20230630,120300,15409035,2850,2850,2850,2850,0
20230630,120200,15409035,2850,2850,2850,2850,0
20230630,120100,15409035,2850,2850,2850,2850,0
20230630,120000,15409035,2850,2850,2850,2850,0
20230630,115900,15409035,2850,2850,2850,2850,0
20230630,115800,15409035,2850,2850,2850,2850,40
20230630,115700,15295035,2850,2850,2850,2850,0
20230630,115600,15295035,2850,2850,2850,2850,0
20230630,115500,15295035,2850,2850,2850,2850,20
20230630,115400,15238035,2850,2850,2850,2850,0
20230630,115300,15238035,2850,2850,2850,2850,0
20230630,115200,15238035,2850,2850,2850,2850,0
20230630,115100,15238035,2850,2850,2850,2850,0
20230630,115000,15238035,2850,2850,2850,2850,0
20230630,114900,15238035,2850,2850,2850,2850,0
20230630,114800,15238035,2850,2850,2850,2850,0
20230630,114700,15238035,2850,2850,2850,2850,0
20230630,114600,15238035,2850,2850,2850,2850,0
20230630,114500,15238035,2850,2850,2850,2850,0
20230630,114400,15238035,2850,2850,2850,2850,0
20230630,114300,15238035,2850,2850,2850,2850,0
20230630,114200,15238035,2850,2850,2850,2850,0
20230630,114100,15238035,2850,2850,2850,2850,0
20230630,114000,15238035,2850,2850,2850,2850,23
20230630,113900,15172485,2855,2855,2855,2855,20
20230630,113800,15115385,2840,2840,2840,2840,0
20230630,113700,15115385,2840,2840,2840,2840,0
20230630,113600,15115385,2840,2840,2840,2840,0
20230630,113500,15115385,2840,2840,2840,2840,100
20230630,113400,14831385,2840,2840,2840,2840,0
20230630,113300,14831385,2840,2840,2840,2840,0
20230630,113200,14831385,2840,2840,2840,2840,0
20230630,113100,14831385,2840,2840,2840,2840,0
20230630,113000,14831385,2840,2840,2840,2840,0
20230630,112900,14831385,2840,2840,2840,2840,0
20230630,112800,14831385,2840,2840,2840,2840,0
20230630,112700,14831385,2840,2840,2840,2840,0
20230630,112600,14831385,2840,2845,2845,2840,611
20230630,112500,13093355,2835,2835,2835,2835,0
20230630,112400,13093355,2835,2835,2835,2835,0
20230630,112300,13093355,2835,2835,2835,2835,0
20230630,112200,13093355,2835,2835,2835,2835,0
20230630,112100,13093355,2835,2835,2835,2835,0
20230630,112000,13093355,2835,2835,2835,2835,0
20230630,111900,13093355,2835,2835,2835,2835,0
20230630,111800,13093355,2835,2835,2835,2835,0
20230630,111700,13093355,2835,2835,2835,2835,0
20230630,111600,13093355,2835,2835,2835,2835,0
20230630,111500,13093355,2835,2835,2835,2835,0
20230630,111400,13093355,2835,2835,2835,2835,0
20230630,111300,13093355,2835,2835,2835,2835,0
20230630,111200,13093355,2835,2835,2835,2835,0
20230630,111100,13093355,2835,2835,2835,2835,0
20230630,111000,13093355,2835,2835,2835,2835,0
20230630,110900,13093355,2835,2835,2835,2835,0
20230630,110800,13093355,2835,2835,2835,2835,0
20230630,110700,13093355,2835,2835,2835,2835,0
20230630,110600,13093355,2835,2835,2835,2835,0
20230630,110500,13093355,2835,2835,2835,2835,0
20230630,110400,13093355,2835,2835,2835,2835,0
20230630,110300,13093355,2835,2835,2835,2835,0
20230630,110200,13093355,2835,2835,2835,2835,10
20230630,110100,13065005,2835,2835,2835,2835,0
20230630,110000,13065005,2835,2835,2835,2835,0
20230630,105900,13065005,2835,2835,2835,2835,0
20230630,105800,13065005,2835,2835,2835,2835,0
20230630,105700,13065005,2835,2835,2835,2835,0
20230630,105600,13065005,2835,2835,2835,2835,0
20230630,105500,13065005,2835,2835,2835,2835,0
20230630,105400,13065005,2835,2835,2835,2835,100
20230630,105300,12781505,2835,2835,2835,2835,0
20230630,105200,12781505,2835,2835,2835,2835,100
20230630,105100,12498005,2835,2835,2835,2835,0
20230630,105000,12498005,2835,2835,2835,2835,0
20230630,104900,12498005,2835,2835,2835,2835,0
20230630,104800,12498005,2835,2835,2835,2835,0
20230630,104700,12498005,2835,2835,2835,2835,100
20230630,104600,12214505,2840,2840,2840,2840,0
20230630,104500,12214505,2840,2840,2840,2840,0
20230630,104400,12214505,2840,2840,2840,2840,0
20230630,104300,12214505,2840,2840,2840,2840,0
20230630,104200,12214505,2840,2840,2840,2840,0
20230630,104100,12214505,2840,2840,2840,2840,33
20230630,104000,12120785,2840,2840,2840,2840,0
20230630,103900,12120785,2840,2840,2840,2840,0
20230630,103800,12120785,2840,2840,2840,2840,92
20230630,103700,11859505,2840,2840,2840,2840,0
20230630,103600,11859505,2840,2840,2840,2840,100
20230630,103500,11575505,2845,2845,2845,2845,0
20230630,103400,11575505,2845,2845,2845,2845,10
20230630,103300,11547055,2850,2850,2850,2850,0
20230630,103200,11547055,2850,2850,2850,2850,0
20230630,103100,11547055,2850,2850,2850,2850,0
20230630,103000,11547055,2850,2850,2850,2850,0
20230630,102900,11547055,2850,2850,2850,2850,50
20230630,102800,11404555,2855,2855,2855,2855,0
20230630,102700,11404555,2855,2855,2855,2855,92
20230630,102600,11141895,2855,2855,2855,2855,0
20230630,102500,11141895,2855,2855,2855,2855,0
20230630,102400,11141895,2855,2855,2855,2855,0
20230630,102300,11141895,2855,2855,2855,2855,0
20230630,102200,11141895,2855,2855,2855,2855,0
20230630,102100,11141895,2855,2855,2855,2855,0
20230630,102000,11141895,2855,2855,2855,2855,0
20230630,101900,11141895,2855,2855,2855,2855,0
20230630,101800,11141895,2855,2855,2855,2855,0
20230630,101700,11141895,2855,2855,2855,2855,1
20230630,101600,11139040,2855,2855,2855,2855,0
20230630,101500,11139040,2855,2855,2855,2855,0
20230630,101400,11139040,2855,2855,2855,2855,1
20230630,101300,11136185,2855,2855,2855,2855,0
20230630,101200,11136185,2855,2855,2855,2855,0
20230630,101100,11136185,2855,2855,2855,2855,0
20230630,101000,11136185,2855,2855,2855,2855,0
20230630,100900,11136185,2855,2855,2855,2855,0
20230630,100800,11136185,2855,2855,2855,2855,0
20230630,100700,11136185,2855,2855,2855,2855,0
20230630,100600,11136185,2855,2855,2855,2855,0
20230630,100500,11136185,2855,2855,2855,2855,0
20230630,100400,11136185,2855,2855,2855,2855,0
20230630,100300,11136185,2855,2855,2855,2855,0
20230630,100200,11136185,2855,2855,2855,2855,0
20230630,100100,11136185,2855,2855,2855,2855,0
20230630,100000,11136185,2855,2855,2855,2855,0
20230630,095900,11136185,2855,2855,2855,2855,0
20230630,095800,11136185,2855,2855,2855,2855,0
20230630,095700,11136185,2855,2855,2855,2855,0
20230630,095600,11136185,2855,2855,2855,2855,0
20230630,095500,11136185,2855,2855,2855,2855,0
20230630,095400,11136185,2855,2855,2855,2855,0
20230630,095300,11136185,2855,2855,2855,2855,0
20230630,095200,11136185,2855,2855,2855,2855,400
20230630,095100,9994185,2855,2855,2855,2855,0
20230630,095000,9994185,2855,2855,2855,2855,0
20230630,094900,9994185,2855,2855,2855,2855,0
20230630,094800,9994185,2855,2855,2855,2855,0
20230630,094700,9994185,2855,2855,2855,2855,0
20230630,094600,9994185,2855,2855,2855,2855,0
20230630,094500,9994185,2855,2855,2855,2855,0
20230630,094400,9994185,2855,2855,2855,2855,0
20230630,094300,9994185,2855,2855,2855,2855,23
20230630,094200,9928520,2855,2855,2855,2855,0
20230630,094100,9928520,2855,2855,2855,2855,0
20230630,094000,9928520,2855,2855,2855,2855,0
20230630,093900,9928520,2855,2855,2855,2855,0
20230630,093800,9928520,2855,2855,2855,2855,0
20230630,093700,9928520,2855,2855,2855,2855,0
20230630,093600,9928520,2855,2850,2855,2850,3
20230630,093500,9919960,2840,2840,2840,2840,0
20230630,093400,9919960,2840,2840,2840,2840,0
20230630,093300,9919960,2840,2840,2840,2840,21
20230630,093200,9860320,2840,2840,2840,2840,0
20230630,093100,9860320,2840,2840,2840,2840,0
20230630,093000,9860320,2840,2840,2840,2840,0
20230630,092900,9860320,2840,2825,2840,2825,2
20230630,092800,9854655,2820,2820,2820,2820,0
20230630,092700,9854655,2820,2825,2825,2820,100
20230630,092600,9572420,2825,2825,2825,2825,0
20230630,092500,9572420,2825,2825,2825,2825,0
20230630,092400,9572420,2825,2825,2825,2825,1
20230630,092300,9569595,2840,2840,2840,2840,0
20230630,092200,9569595,2840,2840,2840,2840,0
20230630,092100,9569595,2840,2840,2840,2840,0
20230630,092000,9569595,2840,2840,2840,2840,0
20230630,091900,9569595,2840,2840,2840,2840,1
20230630,091800,9566755,2825,2825,2825,2825,52
20230630,091700,9419855,2825,2825,2825,2825,55
20230630,091600,9264480,2825,2825,2825,2825,150
20230630,091500,8840730,2820,2820,2820,2820,0
20230630,091400,8840730,2820,2820,2820,2820,0
20230630,091300,8840730,2820,2825,2825,2820,1500
20230630,091200,4610605,2855,2855,2855,2855,0
20230630,091100,4610605,2855,2855,2855,2855,0
20230630,091000,4610605,2855,2855,2855,2855,20
20230630,090900,4553505,2855,2855,2855,2855,0
20230630,090800,4553505,2855,2855,2855,2855,0
20230630,090700,4553505,2855,2855,2855,2855,0
20230630,090600,4553505,2855,2855,2855,2855,0
20230630,090500,4553505,2855,2830,2855,2815,820
20230630,090400,2241945,2860,2860,2860,2860,78
20230630,090300,2018865,2860,2865,2865,2860,227
20230630,090200,1369270,2830,2830,2830,2815,375
20230630,090100,311770,2865,2860,2865,2860,85
20230630,090000,68660,2865,2860,2865,2860,24