KissMeData/415580/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205000,19719495,2200,2200,2200,2200,10
20230630,204900,19719495,2200,2200,2200,2200,0
20230630,204800,19719495,2200,2200,2200,2200,0
20230630,204700,19719495,2200,2200,2200,2200,0
20230630,204600,19719495,2200,2200,2200,2200,0
20230630,204500,19719495,2200,2200,2200,2200,0
20230630,204400,19719495,2200,2200,2200,2200,0
20230630,204300,19719495,2200,2200,2200,2200,0
20230630,204200,19719495,2200,2200,2200,2200,0
20230630,204100,19719495,2200,2200,2200,2200,0
20230630,204000,19719495,2200,2200,2200,2200,0
20230630,203900,19719495,2200,2200,2200,2200,0
20230630,203800,19719495,2200,2200,2200,2200,0
20230630,203700,19719495,2200,2200,2200,2200,0
20230630,203600,19719495,2200,2200,2200,2200,0
20230630,203500,19719495,2200,2200,2200,2200,0
20230630,203400,19719495,2200,2200,2200,2200,0
20230630,203300,19719495,2200,2200,2200,2200,0
20230630,203200,19719495,2200,2200,2200,2200,0
20230630,203100,19719495,2200,2200,2200,2200,0
20230630,203000,19719495,2200,2200,2200,2200,0
20230630,202900,19719495,2200,2200,2200,2200,0
20230630,202800,19719495,2200,2200,2200,2200,0
20230630,202700,19719495,2200,2200,2200,2200,0
20230630,202600,19719495,2200,2200,2200,2200,0
20230630,202500,19719495,2200,2200,2200,2200,0
20230630,202400,19719495,2200,2200,2200,2200,0
20230630,202300,19719495,2200,2200,2200,2200,0
20230630,202200,19719495,2200,2200,2200,2200,0
20230630,202100,19719495,2200,2200,2200,2200,0
20230630,202000,19719495,2200,2200,2200,2200,10
20230630,201900,19719495,2200,2200,2200,2200,0
20230630,201800,19719495,2200,2200,2200,2200,0
20230630,201700,19719495,2200,2200,2200,2200,0
20230630,201600,19719495,2200,2200,2200,2200,0
20230630,201500,19719495,2200,2200,2200,2200,0
20230630,201400,19719495,2200,2200,2200,2200,0
20230630,201300,19719495,2200,2200,2200,2200,0
20230630,201200,19719495,2200,2200,2200,2200,0
20230630,201100,19719495,2200,2200,2200,2200,0
20230630,201000,19719495,2200,2200,2200,2200,0
20230630,200900,19719495,2200,2200,2200,2200,0
20230630,200800,19719495,2200,2200,2200,2200,0
20230630,200700,19719495,2200,2200,2200,2200,0
20230630,200600,19719495,2200,2200,2200,2200,0
20230630,200500,19719495,2200,2200,2200,2200,0
20230630,200400,19719495,2200,2200,2200,2200,0
20230630,200300,19719495,2200,2200,2200,2200,0
20230630,200200,19719495,2200,2200,2200,2200,0
20230630,200100,19719495,2200,2200,2200,2200,0
20230630,200000,19719495,2200,2200,2200,2200,0
20230630,195900,19719495,2200,2200,2200,2200,0
20230630,195800,19719495,2200,2200,2200,2200,0
20230630,195700,19719495,2200,2200,2200,2200,0
20230630,195600,19719495,2200,2200,2200,2200,0
20230630,195500,19719495,2200,2200,2200,2200,0
20230630,195400,19719495,2200,2200,2200,2200,0
20230630,195300,19719495,2200,2200,2200,2200,0
20230630,195200,19719495,2200,2200,2200,2200,0
20230630,195100,19719495,2200,2200,2200,2200,0
20230630,195000,19719495,2200,2200,2200,2200,10
20230630,194900,19719495,2200,2200,2200,2200,0
20230630,194800,19719495,2200,2200,2200,2200,0
20230630,194700,19719495,2200,2200,2200,2200,0
20230630,194600,19719495,2200,2200,2200,2200,0
20230630,194500,19719495,2200,2200,2200,2200,0
20230630,194400,19719495,2200,2200,2200,2200,0
20230630,194300,19719495,2200,2200,2200,2200,0
20230630,194200,19719495,2200,2200,2200,2200,0
20230630,194100,19719495,2200,2200,2200,2200,0
20230630,194000,19719495,2200,2200,2200,2200,0
20230630,193900,19719495,2200,2200,2200,2200,0
20230630,193800,19719495,2200,2200,2200,2200,0
20230630,193700,19719495,2200,2200,2200,2200,0
20230630,193600,19719495,2200,2200,2200,2200,0
20230630,193500,19719495,2200,2200,2200,2200,0
20230630,193400,19719495,2200,2200,2200,2200,0
20230630,193300,19719495,2200,2200,2200,2200,0
20230630,193200,19719495,2200,2200,2200,2200,0
20230630,193100,19719495,2200,2200,2200,2200,0
20230630,193000,19719495,2200,2200,2200,2200,0
20230630,192900,19719495,2200,2200,2200,2200,0
20230630,192800,19719495,2200,2200,2200,2200,0
20230630,192700,19719495,2200,2200,2200,2200,0
20230630,192600,19719495,2200,2200,2200,2200,0
20230630,192500,19719495,2200,2200,2200,2200,0
20230630,192400,19719495,2200,2200,2200,2200,0
20230630,192300,19719495,2200,2200,2200,2200,0
20230630,192200,19719495,2200,2200,2200,2200,0
20230630,192100,19719495,2200,2200,2200,2200,0
20230630,192000,19719495,2200,2200,2200,2200,10
20230630,191900,19719495,2200,2200,2200,2200,0
20230630,191800,19719495,2200,2200,2200,2200,0
20230630,191700,19719495,2200,2200,2200,2200,0
20230630,191600,19719495,2200,2200,2200,2200,0
20230630,191500,19719495,2200,2200,2200,2200,0
20230630,191400,19719495,2200,2200,2200,2200,0
20230630,191300,19719495,2200,2200,2200,2200,0
20230630,191200,19719495,2200,2200,2200,2200,0
20230630,191100,19719495,2200,2200,2200,2200,0
20230630,191000,19719495,2200,2200,2200,2200,0
20230630,190900,19719495,2200,2200,2200,2200,0
20230630,190800,19719495,2200,2200,2200,2200,0
20230630,190700,19719495,2200,2200,2200,2200,0
20230630,190600,19719495,2200,2200,2200,2200,0
20230630,190500,19719495,2200,2200,2200,2200,0
20230630,190400,19719495,2200,2200,2200,2200,0
20230630,190300,19719495,2200,2200,2200,2200,0
20230630,190200,19719495,2200,2200,2200,2200,0
20230630,190100,19719495,2200,2200,2200,2200,0
20230630,190000,19719495,2200,2200,2200,2200,0
20230630,185900,19719495,2200,2200,2200,2200,0
20230630,185800,19719495,2200,2200,2200,2200,0
20230630,185700,19719495,2200,2200,2200,2200,0
20230630,185600,19719495,2200,2200,2200,2200,0
20230630,185500,19719495,2200,2200,2200,2200,0
20230630,185400,19719495,2200,2200,2200,2200,0
20230630,185300,19719495,2200,2200,2200,2200,0
20230630,185200,19719495,2200,2200,2200,2200,0
20230630,185100,19719495,2200,2200,2200,2200,0
20230630,185000,19719495,2200,2200,2200,2200,10
20230630,184900,19719495,2200,2200,2200,2200,0
20230630,184800,19719495,2200,2200,2200,2200,0
20230630,184700,19719495,2200,2200,2200,2200,0
20230630,184600,19719495,2200,2200,2200,2200,0
20230630,184500,19719495,2200,2200,2200,2200,0
20230630,184400,19719495,2200,2200,2200,2200,0
20230630,184300,19719495,2200,2200,2200,2200,0
20230630,184200,19719495,2200,2200,2200,2200,0
20230630,184100,19719495,2200,2200,2200,2200,0
20230630,184000,19719495,2200,2200,2200,2200,0
20230630,183900,19719495,2200,2200,2200,2200,0
20230630,183800,19719495,2200,2200,2200,2200,0
20230630,183700,19719495,2200,2200,2200,2200,0
20230630,183600,19719495,2200,2200,2200,2200,0
20230630,183500,19719495,2200,2200,2200,2200,0
20230630,183400,19719495,2200,2200,2200,2200,0
20230630,183300,19719495,2200,2200,2200,2200,0
20230630,183200,19719495,2200,2200,2200,2200,0
20230630,183100,19719495,2200,2200,2200,2200,0
20230630,183000,19719495,2200,2200,2200,2200,0
20230630,182900,19719495,2200,2200,2200,2200,0
20230630,182800,19719495,2200,2200,2200,2200,0
20230630,182700,19719495,2200,2200,2200,2200,0
20230630,182600,19719495,2200,2200,2200,2200,0
20230630,182500,19719495,2200,2200,2200,2200,0
20230630,182400,19719495,2200,2200,2200,2200,0
20230630,182300,19719495,2200,2200,2200,2200,0
20230630,182200,19719495,2200,2200,2200,2200,0
20230630,182100,19719495,2200,2200,2200,2200,0
20230630,182000,19719495,2200,2200,2200,2200,10
20230630,181900,19719495,2200,2200,2200,2200,0
20230630,181800,19719495,2200,2200,2200,2200,0
20230630,181700,19719495,2200,2200,2200,2200,0
20230630,181600,19719495,2200,2200,2200,2200,0
20230630,181500,19719495,2200,2200,2200,2200,0
20230630,181400,19719495,2200,2200,2200,2200,0
20230630,181300,19719495,2200,2200,2200,2200,0
20230630,181200,19719495,2200,2200,2200,2200,0
20230630,181100,19719495,2200,2200,2200,2200,0
20230630,181000,19719495,2200,2200,2200,2200,0
20230630,180900,19719495,2200,2200,2200,2200,0
20230630,180800,19719495,2200,2200,2200,2200,0
20230630,180700,19719495,2200,2200,2200,2200,0
20230630,180600,19719495,2200,2200,2200,2200,0
20230630,180500,19719495,2200,2200,2200,2200,0
20230630,180400,19719495,2200,2200,2200,2200,0
20230630,180300,19719495,2200,2200,2200,2200,0
20230630,180200,19719495,2200,2200,2200,2200,0
20230630,180100,19719495,2200,2200,2200,2200,0
20230630,180000,19719495,2200,2200,2200,2200,0
20230630,175900,19719495,2200,2200,2200,2200,0
20230630,175800,19719495,2200,2200,2200,2200,0
20230630,175700,19719495,2200,2200,2200,2200,0
20230630,175600,19719495,2200,2200,2200,2200,0
20230630,175500,19719495,2200,2200,2200,2200,0
20230630,175400,19719495,2200,2200,2200,2200,0
20230630,175300,19719495,2200,2200,2200,2200,0
20230630,175200,19719495,2200,2200,2200,2200,0
20230630,175100,19719495,2200,2200,2200,2200,0
20230630,175000,19719495,2200,2200,2200,2200,10
20230630,174900,19719495,2200,2200,2200,2200,0
20230630,174800,19719495,2200,2200,2200,2200,0
20230630,174700,19719495,2200,2200,2200,2200,0
20230630,174600,19719495,2200,2200,2200,2200,0
20230630,174500,19719495,2200,2200,2200,2200,0
20230630,174400,19719495,2200,2200,2200,2200,0
20230630,174300,19719495,2200,2200,2200,2200,0
20230630,174200,19719495,2200,2200,2200,2200,0
20230630,174100,19719495,2200,2200,2200,2200,0
20230630,174000,19719495,2200,2200,2200,2200,0
20230630,173900,19719495,2200,2200,2200,2200,0
20230630,173800,19719495,2200,2200,2200,2200,0
20230630,173700,19719495,2200,2200,2200,2200,0
20230630,173600,19719495,2200,2200,2200,2200,0
20230630,173500,19719495,2200,2200,2200,2200,0
20230630,173400,19719495,2200,2200,2200,2200,0
20230630,173300,19719495,2200,2200,2200,2200,0
20230630,173200,19719495,2200,2200,2200,2200,0
20230630,173100,19719495,2200,2200,2200,2200,0
20230630,173000,19719495,2200,2200,2200,2200,0
20230630,172900,19719495,2200,2200,2200,2200,0
20230630,172800,19719495,2200,2200,2200,2200,0
20230630,172700,19719495,2200,2200,2200,2200,0
20230630,172600,19719495,2200,2200,2200,2200,0
20230630,172500,19719495,2200,2200,2200,2200,0
20230630,172400,19719495,2200,2200,2200,2200,0
20230630,172300,19719495,2200,2200,2200,2200,0
20230630,172200,19719495,2200,2200,2200,2200,0
20230630,172100,19719495,2200,2200,2200,2200,0
20230630,172000,19719495,2200,2200,2200,2200,10
20230630,171900,19719495,2200,2200,2200,2200,0
20230630,171800,19719495,2200,2200,2200,2200,0
20230630,171700,19719495,2200,2200,2200,2200,0
20230630,171600,19719495,2200,2200,2200,2200,0
20230630,171500,19719495,2200,2200,2200,2200,0
20230630,171400,19719495,2200,2200,2200,2200,0
20230630,171300,19719495,2200,2200,2200,2200,0
20230630,171200,19719495,2200,2200,2200,2200,0
20230630,171100,19719495,2200,2200,2200,2200,0
20230630,171000,19719495,2200,2200,2200,2200,0
20230630,170900,19719495,2200,2200,2200,2200,0
20230630,170800,19719495,2200,2200,2200,2200,0
20230630,170700,19719495,2200,2200,2200,2200,0
20230630,170600,19719495,2200,2200,2200,2200,0
20230630,170500,19719495,2200,2200,2200,2200,0
20230630,170400,19719495,2200,2200,2200,2200,0
20230630,170300,19719495,2200,2200,2200,2200,0
20230630,170200,19719495,2200,2200,2200,2200,0
20230630,170100,19719495,2200,2200,2200,2200,0
20230630,170000,19719495,2200,2200,2200,2200,0
20230630,165900,19719495,2200,2200,2200,2200,0
20230630,165800,19719495,2200,2200,2200,2200,0
20230630,165700,19719495,2200,2200,2200,2200,0
20230630,165600,19719495,2200,2200,2200,2200,0
20230630,165500,19719495,2200,2200,2200,2200,0
20230630,165400,19719495,2200,2200,2200,2200,0
20230630,165300,19719495,2200,2200,2200,2200,0
20230630,165200,19719495,2200,2200,2200,2200,0
20230630,165100,19719495,2200,2200,2200,2200,0
20230630,165000,19719495,2200,2200,2200,2200,10
20230630,164900,19719495,2200,2200,2200,2200,0
20230630,164800,19719495,2200,2200,2200,2200,0
20230630,164700,19719495,2200,2200,2200,2200,0
20230630,164600,19719495,2200,2200,2200,2200,0
20230630,164500,19719495,2200,2200,2200,2200,0
20230630,164400,19719495,2200,2200,2200,2200,0
20230630,164300,19719495,2200,2200,2200,2200,0
20230630,164200,19719495,2200,2200,2200,2200,0
20230630,164100,19719495,2200,2200,2200,2200,0
20230630,164000,19719495,2200,2200,2200,2200,0
20230630,163900,19719495,2200,2200,2200,2200,0
20230630,163800,19719495,2200,2200,2200,2200,0
20230630,163700,19719495,2200,2200,2200,2200,0
20230630,163600,19719495,2200,2200,2200,2200,0
20230630,163500,19719495,2200,2200,2200,2200,0
20230630,163400,19719495,2200,2200,2200,2200,0
20230630,163300,19719495,2200,2200,2200,2200,0
20230630,163200,19719495,2200,2200,2200,2200,0
20230630,163100,19719495,2200,2200,2200,2200,0
20230630,163000,19719495,2200,2200,2200,2200,0
20230630,162900,19719495,2200,2200,2200,2200,0
20230630,162800,19719495,2200,2200,2200,2200,0
20230630,162700,19719495,2200,2200,2200,2200,0
20230630,162600,19719495,2200,2200,2200,2200,0
20230630,162500,19719495,2200,2200,2200,2200,0
20230630,162400,19719495,2200,2200,2200,2200,0
20230630,162300,19719495,2200,2200,2200,2200,0
20230630,162200,19719495,2200,2200,2200,2200,0
20230630,162100,19719495,2200,2200,2200,2200,0
20230630,162000,19719495,2200,2200,2200,2200,10
20230630,161900,19719495,2200,2200,2200,2200,0
20230630,161800,19719495,2200,2200,2200,2200,0
20230630,161700,19719495,2200,2200,2200,2200,0
20230630,161600,19719495,2200,2200,2200,2200,0
20230630,161500,19719495,2200,2200,2200,2200,0
20230630,161400,19719495,2200,2200,2200,2200,0
20230630,161300,19719495,2200,2200,2200,2200,0
20230630,161200,19719495,2200,2200,2200,2200,0
20230630,161100,19719495,2200,2200,2200,2200,0
20230630,161000,19719495,2200,2200,2200,2200,0
20230630,160900,19719495,2200,2200,2200,2200,0
20230630,160800,19719495,2200,2200,2200,2200,0
20230630,160700,19719495,2200,2200,2200,2200,0
20230630,160600,19719495,2200,2200,2200,2200,0
20230630,160500,19719495,2200,2200,2200,2200,0
20230630,160400,19719495,2200,2200,2200,2200,0
20230630,160300,19719495,2200,2200,2200,2200,0
20230630,160200,19719495,2200,2200,2200,2200,0
20230630,160100,19719495,2200,2200,2200,2200,0
20230630,160000,19719495,2200,2200,2200,2200,0
20230630,155900,19719495,2200,2200,2200,2200,0
20230630,155800,19719495,2200,2200,2200,2200,0
20230630,155700,19719495,2200,2200,2200,2200,0
20230630,155600,19719495,2200,2200,2200,2200,0
20230630,155500,19719495,2200,2200,2200,2200,0
20230630,155400,19719495,2200,2200,2200,2200,0
20230630,155300,19719495,2200,2200,2200,2200,0
20230630,155200,19719495,2200,2200,2200,2200,0
20230630,155100,19719495,2200,2200,2200,2200,0
20230630,155000,19719495,2200,2200,2200,2200,10
20230630,154900,19719495,2200,2200,2200,2200,0
20230630,154800,19719495,2200,2200,2200,2200,0
20230630,154700,19719495,2200,2200,2200,2200,0
20230630,154600,19719495,2200,2200,2200,2200,0
20230630,154500,19719495,2200,2200,2200,2200,0
20230630,154400,19719495,2200,2200,2200,2200,0
20230630,154300,19719495,2200,2200,2200,2200,0
20230630,154200,19719495,2200,2200,2200,2200,0
20230630,154100,19719495,2200,2200,2200,2200,0
20230630,154000,19719495,2200,2200,2200,2200,0
20230630,153900,19719495,2200,2200,2200,2200,0
20230630,153800,19719495,2200,2200,2200,2200,0
20230630,153700,19719495,2200,2200,2200,2200,0
20230630,153600,19719495,2200,2200,2200,2200,0
20230630,153500,19719495,2200,2200,2200,2200,0
20230630,153400,19719495,2200,2200,2200,2200,0
20230630,153300,19719495,2200,2200,2200,2200,0
20230630,153200,19719495,2200,2200,2200,2200,0
20230630,153100,19719495,2200,2200,2200,2200,0
20230630,153000,19719495,2200,2200,2200,2200,0
20230630,152900,19719495,2200,2200,2200,2200,0
20230630,152800,19719495,2200,2200,2200,2200,0
20230630,152700,19719495,2200,2200,2200,2200,0
20230630,152600,19719495,2200,2200,2200,2200,0
20230630,152500,19719495,2200,2200,2200,2200,0
20230630,152400,19719495,2200,2200,2200,2200,0
20230630,152300,19719495,2200,2200,2200,2200,0
20230630,152200,19719495,2200,2200,2200,2200,0
20230630,152100,19719495,2200,2200,2200,2200,0
20230630,152000,19719495,2200,2200,2200,2200,0
20230630,151900,19719495,2200,2200,2200,2200,0
20230630,151800,19719495,2200,2200,2200,2200,0
20230630,151700,19719495,2200,2200,2200,2200,0
20230630,151600,19719495,2200,2200,2200,2200,0
20230630,151500,19719495,2200,2200,2200,2200,0
20230630,151400,19719495,2200,2200,2200,2200,0
20230630,151300,19719495,2200,2200,2200,2200,0
20230630,151200,19719495,2200,2200,2200,2200,0
20230630,151100,19719495,2200,2200,2200,2200,0
20230630,151000,19719495,2200,2200,2200,2200,0
20230630,150900,19719495,2200,2200,2200,2200,0
20230630,150800,19719495,2200,2200,2200,2200,0
20230630,150700,19719495,2200,2200,2200,2200,0
20230630,150600,19719495,2200,2200,2200,2200,0
20230630,150500,19719495,2200,2200,2200,2200,0
20230630,150400,19719495,2200,2200,2200,2200,0
20230630,150300,19719495,2200,2200,2200,2200,0
20230630,150200,19719495,2200,2200,2200,2200,0
20230630,150100,19719495,2200,2200,2200,2200,0
20230630,150000,19719495,2200,2200,2200,2200,0
20230630,145900,19719495,2200,2200,2200,2200,0
20230630,145800,19719495,2200,2200,2200,2200,0
20230630,145700,19719495,2200,2200,2200,2200,0
20230630,145600,19719495,2200,2200,2200,2200,0
20230630,145500,19719495,2200,2200,2200,2200,0
20230630,145400,19719495,2200,2200,2200,2200,0
20230630,145300,19719495,2200,2200,2200,2200,0
20230630,145200,19719495,2200,2200,2200,2200,0
20230630,145100,19719495,2200,2200,2200,2200,10
20230630,145000,19697495,2185,2190,2190,2185,284
20230630,144900,19076525,2200,2200,2200,2200,0
20230630,144800,19076525,2200,2195,2200,2195,150
20230630,144700,18747195,2200,2200,2200,2200,0
20230630,144600,18747195,2200,2200,2200,2200,0
20230630,144500,18747195,2200,2200,2200,2200,0
20230630,144400,18747195,2200,2200,2200,2200,0
20230630,144300,18747195,2200,2200,2200,2200,0
20230630,144200,18747195,2200,2200,2200,2200,0
20230630,144100,18747195,2200,2200,2200,2200,0
20230630,144000,18747195,2200,2200,2200,2200,0
20230630,143900,18747195,2200,2200,2200,2200,0
20230630,143800,18747195,2200,2200,2200,2200,0
20230630,143700,18747195,2200,2200,2200,2200,0
20230630,143600,18747195,2200,2200,2200,2200,0
20230630,143500,18747195,2200,2200,2200,2200,0
20230630,143400,18747195,2200,2200,2200,2200,0
20230630,143300,18747195,2200,2200,2200,2200,0
20230630,143200,18747195,2200,2200,2200,2200,0
20230630,143100,18747195,2200,2200,2200,2200,0
20230630,143000,18747195,2200,2200,2200,2200,0
20230630,142900,18747195,2200,2200,2200,2200,0
20230630,142800,18747195,2200,2200,2200,2200,0
20230630,142700,18747195,2200,2200,2200,2200,0
20230630,142600,18747195,2200,2200,2200,2200,0
20230630,142500,18747195,2200,2200,2200,2200,0
20230630,142400,18747195,2200,2200,2200,2200,0
20230630,142300,18747195,2200,2200,2200,2200,0
20230630,142200,18747195,2200,2200,2200,2200,0
20230630,142100,18747195,2200,2200,2200,2200,0
20230630,142000,18747195,2200,2200,2200,2200,0
20230630,141900,18747195,2200,2200,2200,2200,0
20230630,141800,18747195,2200,2200,2200,2200,0
20230630,141700,18747195,2200,2200,2200,2200,0
20230630,141600,18747195,2200,2200,2200,2200,0
20230630,141500,18747195,2200,2200,2200,2200,0
20230630,141400,18747195,2200,2200,2200,2200,0
20230630,141300,18747195,2200,2200,2200,2200,0
20230630,141200,18747195,2200,2200,2200,2200,0
20230630,141100,18747195,2200,2200,2200,2200,0
20230630,141000,18747195,2200,2200,2200,2200,0
20230630,140900,18747195,2200,2200,2200,2200,0
20230630,140800,18747195,2200,2200,2200,2200,0
20230630,140700,18747195,2200,2200,2200,2200,0
20230630,140600,18747195,2200,2200,2200,2200,0
20230630,140500,18747195,2200,2200,2200,2200,10
20230630,140400,18725195,2190,2190,2190,2190,0
20230630,140300,18725195,2190,2190,2190,2190,0
20230630,140200,18725195,2190,2190,2190,2190,0
20230630,140100,18725195,2190,2190,2190,2190,0
20230630,140000,18725195,2190,2190,2190,2190,48
20230630,135900,18620075,2200,2200,2200,2200,0
20230630,135800,18620075,2200,2195,2200,2195,350
20230630,135700,17851715,2190,2190,2190,2190,2962
20230630,135600,11364935,2190,2190,2190,2190,0
20230630,135500,11364935,2190,2190,2190,2190,0
20230630,135400,11364935,2190,2190,2190,2190,0
20230630,135300,11364935,2190,2190,2190,2190,0
20230630,135200,11364935,2190,2190,2190,2190,0
20230630,135100,11364935,2190,2190,2190,2190,0
20230630,135000,11364935,2190,2190,2190,2190,0
20230630,134900,11364935,2190,2190,2190,2190,0
20230630,134800,11364935,2190,2190,2190,2190,0
20230630,134700,11364935,2190,2190,2190,2190,0
20230630,134600,11364935,2190,2190,2190,2190,0
20230630,134500,11364935,2190,2190,2190,2190,0
20230630,134400,11364935,2190,2190,2190,2190,0
20230630,134300,11364935,2190,2190,2190,2190,0
20230630,134200,11364935,2190,2190,2190,2190,0
20230630,134100,11364935,2190,2190,2190,2190,0
20230630,134000,11364935,2190,2190,2190,2190,0
20230630,133900,11364935,2190,2190,2190,2190,0
20230630,133800,11364935,2190,2190,2190,2190,0
20230630,133700,11364935,2190,2190,2190,2190,0
20230630,133600,11364935,2190,2190,2190,2190,0
20230630,133500,11364935,2190,2190,2190,2190,0
20230630,133400,11364935,2190,2190,2190,2190,0
20230630,133300,11364935,2190,2190,2190,2190,0
20230630,133200,11364935,2190,2190,2190,2190,0
20230630,133100,11364935,2190,2190,2190,2190,0
20230630,133000,11364935,2190,2190,2190,2190,0
20230630,132900,11364935,2190,2190,2190,2190,0
20230630,132800,11364935,2190,2190,2190,2190,0
20230630,132700,11364935,2190,2190,2190,2190,0
20230630,132600,11364935,2190,2190,2190,2190,0
20230630,132500,11364935,2190,2190,2190,2190,0
20230630,132400,11364935,2190,2190,2190,2190,0
20230630,132300,11364935,2190,2190,2190,2190,0
20230630,132200,11364935,2190,2190,2190,2190,0
20230630,132100,11364935,2190,2190,2190,2190,0
20230630,132000,11364935,2190,2190,2190,2190,0
20230630,131900,11364935,2190,2190,2190,2190,0
20230630,131800,11364935,2190,2190,2190,2190,0
20230630,131700,11364935,2190,2190,2190,2190,0
20230630,131600,11364935,2190,2190,2190,2190,0
20230630,131500,11364935,2190,2190,2190,2190,0
20230630,131400,11364935,2190,2190,2190,2190,0
20230630,131300,11364935,2190,2190,2190,2190,0
20230630,131200,11364935,2190,2190,2190,2190,0
20230630,131100,11364935,2190,2190,2190,2190,0
20230630,131000,11364935,2190,2190,2190,2190,0
20230630,130900,11364935,2190,2190,2190,2190,0
20230630,130800,11364935,2190,2190,2190,2190,0
20230630,130700,11364935,2190,2190,2190,2190,0
20230630,130600,11364935,2190,2190,2190,2190,0
20230630,130500,11364935,2190,2190,2190,2190,0
20230630,130400,11364935,2190,2190,2190,2190,0
20230630,130300,11364935,2190,2190,2190,2190,0
20230630,130200,11364935,2190,2190,2190,2190,0
20230630,130100,11364935,2190,2190,2190,2190,0
20230630,130000,11364935,2190,2190,2190,2190,0
20230630,125900,11364935,2190,2190,2190,2190,0
20230630,125800,11364935,2190,2190,2190,2190,0
20230630,125700,11364935,2190,2190,2190,2190,0
20230630,125600,11364935,2190,2190,2190,2190,0
20230630,125500,11364935,2190,2190,2190,2190,0
20230630,125400,11364935,2190,2190,2190,2190,0
20230630,125300,11364935,2190,2190,2190,2190,0
20230630,125200,11364935,2190,2190,2190,2190,0
20230630,125100,11364935,2190,2190,2190,2190,0
20230630,125000,11364935,2190,2190,2190,2190,0
20230630,124900,11364935,2190,2190,2190,2190,0
20230630,124800,11364935,2190,2190,2190,2190,0
20230630,124700,11364935,2190,2190,2190,2190,0
20230630,124600,11364935,2190,2190,2190,2190,0
20230630,124500,11364935,2190,2190,2190,2190,0
20230630,124400,11364935,2190,2190,2190,2190,0
20230630,124300,11364935,2190,2190,2190,2190,0
20230630,124200,11364935,2190,2190,2190,2190,0
20230630,124100,11364935,2190,2190,2190,2190,0
20230630,124000,11364935,2190,2190,2190,2190,0
20230630,123900,11364935,2190,2190,2190,2190,0
20230630,123800,11364935,2190,2190,2190,2190,0
20230630,123700,11364935,2190,2190,2190,2190,0
20230630,123600,11364935,2190,2190,2190,2190,0
20230630,123500,11364935,2190,2190,2190,2190,0
20230630,123400,11364935,2190,2190,2190,2190,0
20230630,123300,11364935,2190,2190,2190,2190,0
20230630,123200,11364935,2190,2190,2190,2190,0
20230630,123100,11364935,2190,2190,2190,2190,0
20230630,123000,11364935,2190,2190,2190,2190,0
20230630,122900,11364935,2190,2190,2190,2190,0
20230630,122800,11364935,2190,2190,2190,2190,0
20230630,122700,11364935,2190,2190,2190,2190,0
20230630,122600,11364935,2190,2190,2190,2190,0
20230630,122500,11364935,2190,2190,2190,2190,0
20230630,122400,11364935,2190,2190,2190,2190,0
20230630,122300,11364935,2190,2190,2190,2190,0
20230630,122200,11364935,2190,2190,2190,2190,0
20230630,122100,11364935,2190,2190,2190,2190,0
20230630,122000,11364935,2190,2190,2190,2190,0
20230630,121900,11364935,2190,2190,2190,2190,1
20230630,121800,11362745,2190,2190,2190,2190,0
20230630,121700,11362745,2190,2190,2190,2190,0
20230630,121600,11362745,2190,2190,2190,2190,0
20230630,121500,11362745,2190,2190,2190,2190,0
20230630,121400,11362745,2190,2190,2190,2190,0
20230630,121300,11362745,2190,2190,2190,2190,0
20230630,121200,11362745,2190,2190,2190,2190,0
20230630,121100,11362745,2190,2190,2190,2190,0
20230630,121000,11362745,2190,2190,2190,2190,0
20230630,120900,11362745,2190,2190,2190,2190,0
20230630,120800,11362745,2190,2190,2190,2190,0
20230630,120700,11362745,2190,2190,2190,2190,0
20230630,120600,11362745,2190,2190,2190,2190,10
20230630,120500,11340845,2185,2185,2185,2185,0
20230630,120400,11340845,2185,2185,2185,2185,0
20230630,120300,11340845,2185,2185,2185,2185,0
20230630,120200,11340845,2185,2185,2185,2185,0
20230630,120100,11340845,2185,2185,2185,2185,0
20230630,120000,11340845,2185,2185,2185,2185,0
20230630,115900,11340845,2185,2185,2185,2185,0
20230630,115800,11340845,2185,2185,2185,2185,0
20230630,115700,11340845,2185,2185,2185,2185,0
20230630,115600,11340845,2185,2185,2185,2185,5
20230630,115500,11329920,2190,2190,2190,2190,0
20230630,115400,11329920,2190,2190,2190,2190,0
20230630,115300,11329920,2190,2190,2190,2190,0
20230630,115200,11329920,2190,2190,2190,2190,0
20230630,115100,11329920,2190,2190,2190,2190,0
20230630,115000,11329920,2190,2190,2190,2190,0
20230630,114900,11329920,2190,2190,2190,2190,0
20230630,114800,11329920,2190,2190,2190,2190,0
20230630,114700,11329920,2190,2190,2190,2190,0
20230630,114600,11329920,2190,2190,2190,2190,0
20230630,114500,11329920,2190,2190,2190,2190,0
20230630,114400,11329920,2190,2190,2190,2190,0
20230630,114300,11329920,2190,2190,2190,2190,0
20230630,114200,11329920,2190,2190,2190,2190,0
20230630,114100,11329920,2190,2190,2190,2190,0
20230630,114000,11329920,2190,2190,2190,2190,0
20230630,113900,11329920,2190,2190,2190,2190,0
20230630,113800,11329920,2190,2190,2190,2190,0
20230630,113700,11329920,2190,2190,2190,2190,0
20230630,113600,11329920,2190,2190,2190,2190,0
20230630,113500,11329920,2190,2190,2190,2190,0
20230630,113400,11329920,2190,2190,2190,2190,0
20230630,113300,11329920,2190,2190,2190,2190,0
20230630,113200,11329920,2190,2190,2190,2190,0
20230630,113100,11329920,2190,2190,2190,2190,0
20230630,113000,11329920,2190,2190,2190,2190,0
20230630,112900,11329920,2190,2190,2190,2190,0
20230630,112800,11329920,2190,2190,2190,2190,0
20230630,112700,11329920,2190,2190,2190,2190,0
20230630,112600,11329920,2190,2190,2190,2190,0
20230630,112500,11329920,2190,2190,2190,2190,0
20230630,112400,11329920,2190,2190,2190,2190,0
20230630,112300,11329920,2190,2190,2190,2190,0
20230630,112200,11329920,2190,2190,2190,2190,0
20230630,112100,11329920,2190,2190,2190,2190,0
20230630,112000,11329920,2190,2190,2190,2190,0
20230630,111900,11329920,2190,2190,2190,2190,0
20230630,111800,11329920,2190,2190,2190,2190,0
20230630,111700,11329920,2190,2190,2190,2190,0
20230630,111600,11329920,2190,2190,2190,2190,0
20230630,111500,11329920,2190,2190,2190,2190,0
20230630,111400,11329920,2190,2190,2190,2190,0
20230630,111300,11329920,2190,2190,2190,2190,0
20230630,111200,11329920,2190,2190,2190,2190,0
20230630,111100,11329920,2190,2190,2190,2190,0
20230630,111000,11329920,2190,2190,2190,2190,0
20230630,110900,11329920,2190,2190,2190,2190,0
20230630,110800,11329920,2190,2190,2190,2190,0
20230630,110700,11329920,2190,2190,2190,2190,0
20230630,110600,11329920,2190,2190,2190,2190,0
20230630,110500,11329920,2190,2190,2190,2190,0
20230630,110400,11329920,2190,2190,2190,2190,0
20230630,110300,11329920,2190,2190,2190,2190,0
20230630,110200,11329920,2190,2190,2190,2190,0
20230630,110100,11329920,2190,2190,2190,2190,0
20230630,110000,11329920,2190,2190,2190,2190,0
20230630,105900,11329920,2190,2190,2190,2190,0
20230630,105800,11329920,2190,2190,2190,2190,0
20230630,105700,11329920,2190,2190,2190,2190,0
20230630,105600,11329920,2190,2190,2190,2190,0
20230630,105500,11329920,2190,2190,2190,2190,0
20230630,105400,11329920,2190,2190,2190,2190,0
20230630,105300,11329920,2190,2190,2190,2190,0
20230630,105200,11329920,2190,2190,2190,2190,0
20230630,105100,11329920,2190,2190,2190,2190,0
20230630,105000,11329920,2190,2190,2190,2190,0
20230630,104900,11329920,2190,2190,2190,2190,0
20230630,104800,11329920,2190,2190,2190,2190,0
20230630,104700,11329920,2190,2190,2190,2190,0
20230630,104600,11329920,2190,2190,2190,2190,0
20230630,104500,11329920,2190,2190,2190,2190,0
20230630,104400,11329920,2190,2190,2190,2190,0
20230630,104300,11329920,2190,2190,2190,2190,0
20230630,104200,11329920,2190,2190,2190,2190,0
20230630,104100,11329920,2190,2190,2190,2190,0
20230630,104000,11329920,2190,2190,2190,2190,0
20230630,103900,11329920,2190,2190,2190,2190,0
20230630,103800,11329920,2190,2190,2190,2190,0
20230630,103700,11329920,2190,2190,2190,2190,0
20230630,103600,11329920,2190,2190,2190,2190,0
20230630,103500,11329920,2190,2190,2190,2190,0
20230630,103400,11329920,2190,2190,2190,2190,0
20230630,103300,11329920,2190,2190,2190,2190,0
20230630,103200,11329920,2190,2190,2190,2190,0
20230630,103100,11329920,2190,2190,2190,2190,0
20230630,103000,11329920,2190,2190,2190,2190,0
20230630,102900,11329920,2190,2185,2190,2185,1005
20230630,102800,9133970,2190,2190,2190,2190,31
20230630,102700,9066080,2195,2195,2195,2195,10
20230630,102600,9044130,2190,2190,2190,2190,0
20230630,102500,9044130,2190,2190,2190,2190,0
20230630,102400,9044130,2190,2190,2190,2190,0
20230630,102300,9044130,2190,2190,2190,2190,0
20230630,102200,9044130,2190,2190,2190,2190,0
20230630,102100,9044130,2190,2190,2190,2190,0
20230630,102000,9044130,2190,2190,2190,2190,0
20230630,101900,9044130,2190,2190,2190,2190,1855
20230630,101800,4981680,2195,2195,2195,2195,0
20230630,101700,4981680,2195,2195,2195,2195,0
20230630,101600,4981680,2195,2195,2195,2195,0
20230630,101500,4981680,2195,2195,2195,2195,0
20230630,101400,4981680,2195,2195,2195,2195,0
20230630,101300,4981680,2195,2195,2195,2195,0
20230630,101200,4981680,2195,2195,2195,2195,0
20230630,101100,4981680,2195,2195,2195,2195,0
20230630,101000,4981680,2195,2195,2195,2195,0
20230630,100900,4981680,2195,2195,2195,2195,0
20230630,100800,4981680,2195,2195,2195,2195,0
20230630,100700,4981680,2195,2195,2195,2195,0
20230630,100600,4981680,2195,2195,2195,2195,0
20230630,100500,4981680,2195,2195,2195,2195,0
20230630,100400,4981680,2195,2195,2195,2195,0
20230630,100300,4981680,2195,2195,2195,2195,0
20230630,100200,4981680,2195,2195,2195,2195,0
20230630,100100,4981680,2195,2195,2195,2195,10
20230630,100000,4959730,2190,2190,2190,2190,0
20230630,095900,4959730,2190,2190,2190,2190,1737
20230630,095800,1155700,2190,2190,2190,2190,0
20230630,095700,1155700,2190,2190,2190,2190,0
20230630,095600,1155700,2190,2190,2190,2190,0
20230630,095500,1155700,2190,2190,2190,2190,0
20230630,095400,1155700,2190,2190,2190,2190,0
20230630,095300,1155700,2190,2190,2190,2190,0
20230630,095200,1155700,2190,2190,2190,2190,0
20230630,095100,1155700,2190,2190,2190,2190,0
20230630,095000,1155700,2190,2190,2190,2190,0
20230630,094900,1155700,2190,2190,2190,2190,0
20230630,094800,1155700,2190,2190,2190,2190,0
20230630,094700,1155700,2190,2190,2190,2190,0
20230630,094600,1155700,2190,2190,2190,2190,0
20230630,094500,1155700,2190,2190,2190,2190,0
20230630,094400,1155700,2190,2190,2190,2190,0
20230630,094300,1155700,2190,2190,2190,2190,0
20230630,094200,1155700,2190,2190,2190,2190,0
20230630,094100,1155700,2190,2190,2190,2190,0
20230630,094000,1155700,2190,2190,2190,2190,0
20230630,093900,1155700,2190,2190,2190,2190,0
20230630,093800,1155700,2190,2190,2190,2190,20
20230630,093700,1111900,2190,2190,2190,2190,0
20230630,093600,1111900,2190,2190,2190,2190,0
20230630,093500,1111900,2190,2190,2190,2190,0
20230630,093400,1111900,2190,2190,2190,2190,0
20230630,093300,1111900,2190,2190,2190,2190,0
20230630,093200,1111900,2190,2190,2190,2190,0
20230630,093100,1111900,2190,2190,2190,2190,0
20230630,093000,1111900,2190,2180,2190,2180,510
20230630,092900,0,2190,2190,2190,2190,0
20230630,092800,0,2190,2190,2190,2190,0
20230630,092700,0,2190,2190,2190,2190,0
20230630,092600,0,2190,2190,2190,2190,0
20230630,092500,0,2190,2190,2190,2190,0
20230630,092400,0,2190,2190,2190,2190,0
20230630,092300,0,2190,2190,2190,2190,0
20230630,092200,0,2190,2190,2190,2190,0
20230630,092100,0,2190,2190,2190,2190,0
20230630,092000,0,2190,2190,2190,2190,0
20230630,091900,0,2190,2190,2190,2190,0
20230630,091800,0,2190,2190,2190,2190,0
20230630,091700,0,2190,2190,2190,2190,0
20230630,091600,0,2190,2190,2190,2190,0
20230630,091500,0,2190,2190,2190,2190,0
20230630,091400,0,2190,2190,2190,2190,0
20230630,091300,0,2190,2190,2190,2190,0
20230630,091200,0,2190,2190,2190,2190,0
20230630,091100,0,2190,2190,2190,2190,0
20230630,091000,0,2190,2190,2190,2190,0
20230630,090900,0,2190,2190,2190,2190,0
20230630,090800,0,2190,2190,2190,2190,0
20230630,090700,0,2190,2190,2190,2190,0
20230630,090600,0,2190,2190,2190,2190,0
20230630,090500,0,2190,2190,2190,2190,0
20230630,090400,0,2190,2190,2190,2190,0
20230630,090300,0,2190,2190,2190,2190,0
20230630,090200,0,2190,2190,2190,2190,0
20230630,090100,0,2190,2190,2190,2190,0
20230630,090000,0,2190,2190,2190,2190,0