KissMeData/014790/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185400,99147390,2680,2680,2680,2680,530
20230630,185300,99147390,2680,2680,2680,2680,0
20230630,185200,99147390,2680,2680,2680,2680,0
20230630,185100,99147390,2680,2680,2680,2680,0
20230630,185000,99147390,2680,2680,2680,2680,0
20230630,184900,99147390,2680,2680,2680,2680,0
20230630,184800,99147390,2680,2680,2680,2680,0
20230630,184700,99147390,2680,2680,2680,2680,0
20230630,184600,99147390,2680,2680,2680,2680,0
20230630,184500,99147390,2680,2680,2680,2680,0
20230630,184400,99147390,2680,2680,2680,2680,0
20230630,184300,99147390,2680,2680,2680,2680,0
20230630,184200,99147390,2680,2680,2680,2680,0
20230630,184100,99147390,2680,2680,2680,2680,0
20230630,184000,99147390,2680,2680,2680,2680,0
20230630,183900,99147390,2680,2680,2680,2680,0
20230630,183800,99147390,2680,2680,2680,2680,0
20230630,183700,99147390,2680,2680,2680,2680,0
20230630,183600,99147390,2680,2680,2680,2680,0
20230630,183500,99147390,2680,2680,2680,2680,0
20230630,183400,99147390,2680,2680,2680,2680,0
20230630,183300,99147390,2680,2680,2680,2680,0
20230630,183200,99147390,2680,2680,2680,2680,0
20230630,183100,99147390,2680,2680,2680,2680,0
20230630,183000,99147390,2680,2680,2680,2680,0
20230630,182900,99147390,2680,2680,2680,2680,0
20230630,182800,99147390,2680,2680,2680,2680,0
20230630,182700,99147390,2680,2680,2680,2680,0
20230630,182600,99147390,2680,2680,2680,2680,0
20230630,182500,99147390,2680,2680,2680,2680,0
20230630,182400,99147390,2680,2680,2680,2680,530
20230630,182300,99147390,2680,2680,2680,2680,0
20230630,182200,99147390,2680,2680,2680,2680,0
20230630,182100,99147390,2680,2680,2680,2680,0
20230630,182000,99147390,2680,2680,2680,2680,0
20230630,181900,99147390,2680,2680,2680,2680,0
20230630,181800,99147390,2680,2680,2680,2680,0
20230630,181700,99147390,2680,2680,2680,2680,0
20230630,181600,99147390,2680,2680,2680,2680,0
20230630,181500,99147390,2680,2680,2680,2680,0
20230630,181400,99147390,2680,2680,2680,2680,0
20230630,181300,99147390,2680,2680,2680,2680,0
20230630,181200,99147390,2680,2680,2680,2680,0
20230630,181100,99147390,2680,2680,2680,2680,0
20230630,181000,99147390,2680,2680,2680,2680,0
20230630,180900,99147390,2680,2680,2680,2680,0
20230630,180800,99147390,2680,2680,2680,2680,0
20230630,180700,99147390,2680,2680,2680,2680,0
20230630,180600,99147390,2680,2680,2680,2680,0
20230630,180500,99147390,2680,2680,2680,2680,0
20230630,180400,99147390,2680,2680,2680,2680,0
20230630,180300,99147390,2680,2680,2680,2680,0
20230630,180200,99147390,2680,2680,2680,2680,0
20230630,180100,99147390,2680,2680,2680,2680,0
20230630,180000,99147390,2680,2680,2680,2680,0
20230630,175900,99147390,2680,2680,2680,2680,0
20230630,175800,99147390,2680,2680,2680,2680,0
20230630,175700,99147390,2680,2680,2680,2680,0
20230630,175600,99147390,2680,2680,2680,2680,0
20230630,175500,99147390,2680,2680,2680,2680,0
20230630,175400,99147390,2680,2680,2680,2680,530
20230630,175300,99147390,2680,2680,2680,2680,0
20230630,175200,99147390,2680,2680,2680,2680,0
20230630,175100,99147390,2680,2680,2680,2680,0
20230630,175000,99147390,2680,2680,2680,2680,0
20230630,174900,99147390,2680,2680,2680,2680,0
20230630,174800,99147390,2680,2680,2680,2680,0
20230630,174700,99147390,2680,2680,2680,2680,0
20230630,174600,99147390,2680,2680,2680,2680,0
20230630,174500,99147390,2680,2680,2680,2680,0
20230630,174400,99147390,2680,2680,2680,2680,0
20230630,174300,99147390,2680,2680,2680,2680,0
20230630,174200,99147390,2680,2680,2680,2680,0
20230630,174100,99147390,2680,2680,2680,2680,0
20230630,174000,99147390,2680,2680,2680,2680,0
20230630,173900,99147390,2680,2680,2680,2680,0
20230630,173800,99147390,2680,2680,2680,2680,0
20230630,173700,99147390,2680,2680,2680,2680,0
20230630,173600,99147390,2680,2680,2680,2680,0
20230630,173500,99147390,2680,2680,2680,2680,0
20230630,173400,99147390,2680,2680,2680,2680,0
20230630,173300,99147390,2680,2680,2680,2680,0
20230630,173200,99147390,2680,2680,2680,2680,0
20230630,173100,99147390,2680,2680,2680,2680,0
20230630,173000,99147390,2680,2680,2680,2680,0
20230630,172900,99147390,2680,2680,2680,2680,0
20230630,172800,99147390,2680,2680,2680,2680,0
20230630,172700,99147390,2680,2680,2680,2680,0
20230630,172600,99147390,2680,2680,2680,2680,0
20230630,172500,99147390,2680,2680,2680,2680,0
20230630,172400,99147390,2680,2680,2680,2680,530
20230630,172300,99147390,2680,2680,2680,2680,0
20230630,172200,99147390,2680,2680,2680,2680,0
20230630,172100,99147390,2680,2680,2680,2680,0
20230630,172000,99147390,2680,2680,2680,2680,0
20230630,171900,99147390,2680,2680,2680,2680,0
20230630,171800,99147390,2680,2680,2680,2680,0
20230630,171700,99147390,2680,2680,2680,2680,0
20230630,171600,99147390,2680,2680,2680,2680,0
20230630,171500,99147390,2680,2680,2680,2680,0
20230630,171400,99147390,2680,2680,2680,2680,0
20230630,171300,99147390,2680,2680,2680,2680,0
20230630,171200,99147390,2680,2680,2680,2680,0
20230630,171100,99147390,2680,2680,2680,2680,0
20230630,171000,99147390,2680,2680,2680,2680,0
20230630,170900,99147390,2680,2680,2680,2680,0
20230630,170800,99147390,2680,2680,2680,2680,0
20230630,170700,99147390,2680,2680,2680,2680,0
20230630,170600,99147390,2680,2680,2680,2680,0
20230630,170500,99147390,2680,2680,2680,2680,0
20230630,170400,99147390,2680,2680,2680,2680,0
20230630,170300,99147390,2680,2680,2680,2680,0
20230630,170200,99147390,2680,2680,2680,2680,0
20230630,170100,99147390,2680,2680,2680,2680,0
20230630,170000,99147390,2680,2680,2680,2680,0
20230630,165900,99147390,2680,2680,2680,2680,0
20230630,165800,99147390,2680,2680,2680,2680,0
20230630,165700,99147390,2680,2680,2680,2680,0
20230630,165600,99147390,2680,2680,2680,2680,0
20230630,165500,99147390,2680,2680,2680,2680,0
20230630,165400,99147390,2680,2680,2680,2680,530
20230630,165300,99147390,2680,2680,2680,2680,0
20230630,165200,99147390,2680,2680,2680,2680,0
20230630,165100,99147390,2680,2680,2680,2680,0
20230630,165000,99147390,2680,2680,2680,2680,0
20230630,164900,99147390,2680,2680,2680,2680,0
20230630,164800,99147390,2680,2680,2680,2680,0
20230630,164700,99147390,2680,2680,2680,2680,0
20230630,164600,99147390,2680,2680,2680,2680,0
20230630,164500,99147390,2680,2680,2680,2680,0
20230630,164400,99147390,2680,2680,2680,2680,0
20230630,164300,99147390,2680,2680,2680,2680,0
20230630,164200,99147390,2680,2680,2680,2680,0
20230630,164100,99147390,2680,2680,2680,2680,0
20230630,164000,99147390,2680,2680,2680,2680,0
20230630,163900,99147390,2680,2680,2680,2680,0
20230630,163800,99147390,2680,2680,2680,2680,0
20230630,163700,99147390,2680,2680,2680,2680,0
20230630,163600,99147390,2680,2680,2680,2680,0
20230630,163500,99147390,2680,2680,2680,2680,0
20230630,163400,99147390,2680,2680,2680,2680,0
20230630,163300,99147390,2680,2680,2680,2680,0
20230630,163200,99147390,2680,2680,2680,2680,0
20230630,163100,99147390,2680,2680,2680,2680,0
20230630,163000,99147390,2680,2680,2680,2680,0
20230630,162900,99147390,2680,2680,2680,2680,0
20230630,162800,99147390,2680,2680,2680,2680,0
20230630,162700,99147390,2680,2680,2680,2680,0
20230630,162600,99147390,2680,2680,2680,2680,0
20230630,162500,99147390,2680,2680,2680,2680,0
20230630,162400,99147390,2680,2680,2680,2680,530
20230630,162300,99147390,2680,2680,2680,2680,0
20230630,162200,99147390,2680,2680,2680,2680,0
20230630,162100,99147390,2680,2680,2680,2680,0
20230630,162000,99147390,2680,2680,2680,2680,0
20230630,161900,99147390,2680,2680,2680,2680,0
20230630,161800,99147390,2680,2680,2680,2680,0
20230630,161700,99147390,2680,2680,2680,2680,0
20230630,161600,99147390,2680,2680,2680,2680,0
20230630,161500,99147390,2680,2680,2680,2680,0
20230630,161400,99147390,2680,2680,2680,2680,0
20230630,161300,99147390,2680,2680,2680,2680,0
20230630,161200,99147390,2680,2680,2680,2680,0
20230630,161100,99147390,2680,2680,2680,2680,0
20230630,161000,99147390,2680,2680,2680,2680,0
20230630,160900,99147390,2680,2680,2680,2680,0
20230630,160800,99147390,2680,2680,2680,2680,0
20230630,160700,99147390,2680,2680,2680,2680,0
20230630,160600,99147390,2680,2680,2680,2680,0
20230630,160500,99147390,2680,2680,2680,2680,0
20230630,160400,99147390,2680,2680,2680,2680,0
20230630,160300,99147390,2680,2680,2680,2680,0
20230630,160200,99147390,2680,2680,2680,2680,0
20230630,160100,99147390,2680,2680,2680,2680,0
20230630,160000,99147390,2680,2680,2680,2680,0
20230630,155900,99147390,2680,2680,2680,2680,0
20230630,155800,99147390,2680,2680,2680,2680,0
20230630,155700,99147390,2680,2680,2680,2680,0
20230630,155600,99147390,2680,2680,2680,2680,0
20230630,155500,99147390,2680,2680,2680,2680,0
20230630,155400,99147390,2680,2680,2680,2680,530
20230630,155300,99147390,2680,2680,2680,2680,0
20230630,155200,99147390,2680,2680,2680,2680,0
20230630,155100,99147390,2680,2680,2680,2680,0
20230630,155000,99147390,2680,2680,2680,2680,0
20230630,154900,99147390,2680,2680,2680,2680,0
20230630,154800,99147390,2680,2680,2680,2680,0
20230630,154700,99147390,2680,2680,2680,2680,0
20230630,154600,99147390,2680,2680,2680,2680,0
20230630,154500,99147390,2680,2680,2680,2680,0
20230630,154400,99147390,2680,2680,2680,2680,0
20230630,154300,99147390,2680,2680,2680,2680,0
20230630,154200,99147390,2680,2680,2680,2680,0
20230630,154100,99147390,2680,2680,2680,2680,0
20230630,154000,99147390,2680,2680,2680,2680,0
20230630,153900,99147390,2680,2680,2680,2680,0
20230630,153800,99147390,2680,2680,2680,2680,0
20230630,153700,99147390,2680,2680,2680,2680,0
20230630,153600,99147390,2680,2680,2680,2680,0
20230630,153500,99147390,2680,2680,2680,2680,0
20230630,153400,99147390,2680,2680,2680,2680,0
20230630,153300,99147390,2680,2680,2680,2680,0
20230630,153200,99147390,2680,2680,2680,2680,0
20230630,153100,99147390,2680,2680,2680,2680,0
20230630,153000,99147390,2680,2680,2680,2680,530
20230630,152900,97726990,2690,2690,2690,2690,0
20230630,152800,97726990,2690,2690,2690,2690,0
20230630,152700,97726990,2690,2690,2690,2690,0
20230630,152600,97726990,2690,2690,2690,2690,0
20230630,152500,97726990,2690,2690,2690,2690,0
20230630,152400,97726990,2690,2690,2690,2690,0
20230630,152300,97726990,2690,2690,2690,2690,0
20230630,152200,97726990,2690,2690,2690,2690,0
20230630,152100,97726990,2690,2690,2690,2690,0
20230630,152000,97726990,2690,2690,2690,2690,0
20230630,151900,97726990,2690,2690,2690,2690,0
20230630,151800,97726990,2690,2690,2690,2690,0
20230630,151700,97726990,2690,2690,2690,2690,0
20230630,151600,97726990,2690,2690,2690,2690,4
20230630,151500,97716230,2690,2690,2690,2690,0
20230630,151400,97716230,2690,2690,2690,2690,0
20230630,151300,97716230,2690,2690,2690,2690,0
20230630,151200,97716230,2690,2685,2690,2670,210
20230630,151100,97154140,2690,2690,2690,2690,0
20230630,151000,97154140,2690,2690,2690,2690,0
20230630,150900,97154140,2690,2680,2690,2670,1013
20230630,150800,94449010,2670,2670,2670,2670,0
20230630,150700,94449010,2670,2670,2670,2670,0
20230630,150600,94449010,2670,2675,2675,2670,464
20230630,150500,93210095,2675,2675,2675,2675,142
20230630,150400,92830245,2675,2675,2675,2675,100
20230630,150300,92562745,2675,2675,2675,2675,121
20230630,150200,92239070,2680,2680,2680,2680,1
20230630,150100,92236390,2680,2680,2680,2680,0
20230630,150000,92236390,2680,2680,2680,2680,0
20230630,145900,92236390,2680,2680,2680,2680,0
20230630,145800,92236390,2680,2680,2680,2680,1
20230630,145700,92233710,2680,2680,2680,2680,61
20230630,145600,92070230,2680,2680,2680,2680,0
20230630,145500,92070230,2680,2680,2680,2680,280
20230630,145400,91319830,2685,2685,2685,2685,0
20230630,145300,91319830,2685,2685,2685,2685,0
20230630,145200,91319830,2685,2685,2685,2685,0
20230630,145100,91319830,2685,2685,2685,2685,0
20230630,145000,91319830,2685,2685,2685,2685,0
20230630,144900,91319830,2685,2685,2685,2685,0
20230630,144800,91319830,2685,2685,2685,2685,0
20230630,144700,91319830,2685,2685,2685,2685,0
20230630,144600,91319830,2685,2685,2685,2685,40
20230630,144500,91212430,2685,2685,2685,2685,0
20230630,144400,91212430,2685,2685,2685,2685,0
20230630,144300,91212430,2685,2685,2685,2685,0
20230630,144200,91212430,2685,2685,2685,2685,1
20230630,144100,91209745,2690,2690,2690,2690,0
20230630,144000,91209745,2690,2690,2690,2690,50
20230630,143900,91075245,2690,2690,2690,2690,0
20230630,143800,91075245,2690,2690,2690,2690,0
20230630,143700,91075245,2690,2690,2690,2690,0
20230630,143600,91075245,2690,2690,2690,2690,0
20230630,143500,91075245,2690,2690,2690,2690,40
20230630,143400,90967645,2690,2690,2690,2690,0
20230630,143300,90967645,2690,2690,2690,2690,0
20230630,143200,90967645,2690,2690,2690,2690,0
20230630,143100,90967645,2690,2690,2690,2690,0
20230630,143000,90967645,2690,2690,2690,2690,0
20230630,142900,90967645,2690,2690,2690,2690,20
20230630,142800,90913845,2690,2690,2690,2690,0
20230630,142700,90913845,2690,2690,2690,2690,0
20230630,142600,90913845,2690,2690,2690,2690,100
20230630,142500,90644845,2670,2670,2670,2670,0
20230630,142400,90644845,2670,2670,2670,2670,0
20230630,142300,90644845,2670,2670,2670,2670,0
20230630,142200,90644845,2670,2670,2670,2670,0
20230630,142100,90644845,2670,2670,2670,2670,1000
20230630,142000,87974845,2690,2690,2690,2690,0
20230630,141900,87974845,2690,2690,2690,2690,0
20230630,141800,87974845,2690,2690,2690,2690,2
20230630,141700,87969465,2690,2690,2690,2690,7
20230630,141600,87950635,2690,2690,2690,2690,0
20230630,141500,87950635,2690,2690,2690,2690,1
20230630,141400,87947945,2670,2670,2670,2670,0
20230630,141300,87947945,2670,2670,2670,2670,0
20230630,141200,87947945,2670,2670,2670,2670,115
20230630,141100,87640895,2670,2675,2675,2670,500
20230630,141000,86305645,2675,2675,2675,2675,0
20230630,140900,86305645,2675,2675,2675,2675,0
20230630,140800,86305645,2675,2675,2675,2675,0
20230630,140700,86305645,2675,2675,2675,2675,1500
20230630,140600,82293145,2675,2675,2675,2675,100
20230630,140500,82025645,2670,2680,2680,2670,410
20230630,140400,80929850,2695,2695,2695,2695,0
20230630,140300,80929850,2695,2695,2695,2695,0
20230630,140200,80929850,2695,2695,2695,2695,0
20230630,140100,80929850,2695,2695,2695,2695,354
20230630,140000,79975820,2695,2690,2695,2690,150
20230630,135900,79572240,2690,2690,2690,2690,0
20230630,135800,79572240,2690,2690,2690,2690,0
20230630,135700,79572240,2690,2690,2690,2690,0
20230630,135600,79572240,2690,2690,2690,2690,0
20230630,135500,79572240,2690,2690,2690,2690,0
20230630,135400,79572240,2690,2690,2690,2690,0
20230630,135300,79572240,2690,2690,2690,2690,0
20230630,135200,79572240,2690,2690,2690,2690,0
20230630,135100,79572240,2690,2690,2690,2690,6
20230630,135000,79556100,2695,2695,2695,2695,0
20230630,134900,79556100,2695,2695,2695,2695,0
20230630,134800,79556100,2695,2695,2695,2695,0
20230630,134700,79556100,2695,2695,2695,2695,0
20230630,134600,79556100,2695,2695,2695,2695,0
20230630,134500,79556100,2695,2695,2695,2695,0
20230630,134400,79556100,2695,2695,2695,2695,0
20230630,134300,79556100,2695,2695,2695,2695,0
20230630,134200,79556100,2695,2695,2695,2695,10
20230630,134100,79529150,2675,2675,2675,2675,0
20230630,134000,79529150,2675,2675,2675,2675,0
20230630,133900,79529150,2675,2675,2675,2675,0
20230630,133800,79529150,2675,2675,2675,2675,0
20230630,133700,79529150,2675,2675,2675,2675,0
20230630,133600,79529150,2675,2675,2675,2675,1
20230630,133500,79526475,2675,2675,2675,2675,0
20230630,133400,79526475,2675,2675,2675,2675,0
20230630,133300,79526475,2675,2675,2675,2675,0
20230630,133200,79526475,2675,2675,2675,2675,0
20230630,133100,79526475,2675,2675,2675,2675,0
20230630,133000,79526475,2675,2675,2675,2675,0
20230630,132900,79526475,2675,2680,2680,2675,500
20230630,132800,78188695,2680,2680,2680,2680,0
20230630,132700,78188695,2680,2680,2680,2680,500
20230630,132600,76848695,2680,2680,2680,2680,0
20230630,132500,76848695,2680,2680,2680,2680,0
20230630,132400,76848695,2680,2680,2680,2680,3000
20230630,132300,68808695,2680,2680,2680,2680,0
20230630,132200,68808695,2680,2680,2680,2680,0
20230630,132100,68808695,2680,2680,2680,2680,74
20230630,132000,68610375,2680,2680,2680,2680,0
20230630,131900,68610375,2680,2680,2680,2680,0
20230630,131800,68610375,2680,2685,2685,2680,100
20230630,131700,68342120,2700,2700,2700,2700,0
20230630,131600,68342120,2700,2700,2700,2700,0
20230630,131500,68342120,2700,2700,2700,2700,0
20230630,131400,68342120,2700,2700,2700,2700,1
20230630,131300,68339420,2690,2690,2690,2690,20
20230630,131200,68285620,2700,2700,2700,2700,0
20230630,131100,68285620,2700,2700,2700,2700,0
20230630,131000,68285620,2700,2700,2700,2700,116
20230630,130900,67972420,2700,2695,2700,2695,200
20230630,130800,67432830,2695,2695,2695,2695,100
20230630,130700,67163330,2695,2690,2695,2690,27
20230630,130600,67090620,2690,2690,2690,2690,0
20230630,130500,67090620,2690,2690,2690,2690,0
20230630,130400,67090620,2690,2690,2690,2690,55
20230630,130300,66942670,2690,2690,2690,2690,0
20230630,130200,66942670,2690,2690,2690,2690,0
20230630,130100,66942670,2690,2690,2690,2690,0
20230630,130000,66942670,2690,2690,2690,2690,0
20230630,125900,66942670,2690,2690,2690,2690,0
20230630,125800,66942670,2690,2690,2690,2690,0
20230630,125700,66942670,2690,2690,2690,2690,0
20230630,125600,66942670,2690,2690,2690,2690,0
20230630,125500,66942670,2690,2690,2690,2690,0
20230630,125400,66942670,2690,2700,2700,2690,375
20230630,125300,65931765,2695,2695,2695,2695,0
20230630,125200,65931765,2695,2695,2695,2695,0
20230630,125100,65931765,2695,2695,2695,2695,0
20230630,125000,65931765,2695,2695,2695,2695,0
20230630,124900,65931765,2695,2695,2695,2695,0
20230630,124800,65931765,2695,2695,2695,2695,0
20230630,124700,65931765,2695,2695,2695,2695,0
20230630,124600,65931765,2695,2695,2695,2695,0
20230630,124500,65931765,2695,2695,2695,2695,0
20230630,124400,65931765,2695,2695,2695,2695,0
20230630,124300,65931765,2695,2695,2695,2695,0
20230630,124200,65931765,2695,2695,2695,2695,0
20230630,124100,65931765,2695,2695,2695,2695,0
20230630,124000,65931765,2695,2690,2695,2690,427
20230630,123900,64781320,2685,2685,2685,2685,0
20230630,123800,64781320,2685,2685,2685,2685,0
20230630,123700,64781320,2685,2685,2685,2685,0
20230630,123600,64781320,2685,2685,2685,2685,0
20230630,123500,64781320,2685,2685,2685,2685,0
20230630,123400,64781320,2685,2685,2685,2685,0
20230630,123300,64781320,2685,2685,2685,2685,0
20230630,123200,64781320,2685,2685,2685,2685,0
20230630,123100,64781320,2685,2685,2685,2685,0
20230630,123000,64781320,2685,2685,2685,2685,0
20230630,122900,64781320,2685,2685,2685,2685,0
20230630,122800,64781320,2685,2685,2685,2685,0
20230630,122700,64781320,2685,2685,2685,2685,0
20230630,122600,64781320,2685,2685,2685,2685,0
20230630,122500,64781320,2685,2685,2685,2685,0
20230630,122400,64781320,2685,2685,2685,2685,56
20230630,122300,64630960,2680,2680,2680,2680,0
20230630,122200,64630960,2680,2680,2680,2680,0
20230630,122100,64630960,2680,2680,2680,2680,283
20230630,122000,63872520,2680,2680,2680,2680,0
20230630,121900,63872520,2680,2680,2680,2680,84
20230630,121800,63647400,2675,2675,2675,2675,0
20230630,121700,63647400,2675,2675,2675,2675,0
20230630,121600,63647400,2675,2675,2675,2675,0
20230630,121500,63647400,2675,2675,2675,2675,0
20230630,121400,63647400,2675,2675,2675,2675,0
20230630,121300,63647400,2675,2675,2675,2675,0
20230630,121200,63647400,2675,2675,2675,2675,0
20230630,121100,63647400,2675,2675,2675,2675,1
20230630,121000,63644725,2680,2680,2680,2680,0
20230630,120900,63644725,2680,2680,2680,2680,0
20230630,120800,63644725,2680,2680,2680,2680,100
20230630,120700,63376725,2680,2690,2690,2680,132
20230630,120600,63022365,2695,2695,2695,2695,0
20230630,120500,63022365,2695,2695,2695,2695,0
20230630,120400,63022365,2695,2695,2695,2695,0
20230630,120300,63022365,2695,2695,2695,2695,0
20230630,120200,63022365,2695,2695,2695,2695,0
20230630,120100,63022365,2695,2695,2695,2695,0
20230630,120000,63022365,2695,2695,2695,2695,28
20230630,115900,62946905,2695,2695,2695,2695,2
20230630,115800,62941515,2700,2705,2705,2700,68
20230630,115700,62757865,2700,2700,2700,2700,0
20230630,115600,62757865,2700,2700,2700,2700,1
20230630,115500,62755165,2700,2700,2700,2700,0
20230630,115400,62755165,2700,2700,2700,2700,0
20230630,115300,62755165,2700,2700,2700,2700,0
20230630,115200,62755165,2700,2700,2700,2700,0
20230630,115100,62755165,2700,2700,2700,2700,0
20230630,115000,62755165,2700,2700,2700,2700,0
20230630,114900,62755165,2700,2695,2700,2695,664
20230630,114800,60962920,2690,2690,2690,2690,56
20230630,114700,60812280,2690,2690,2690,2690,0
20230630,114600,60812280,2690,2690,2690,2690,179
20230630,114500,60330770,2685,2685,2685,2685,0
20230630,114400,60330770,2685,2685,2685,2685,0
20230630,114300,60330770,2685,2685,2685,2685,0
20230630,114200,60330770,2685,2685,2685,2685,4
20230630,114100,60320030,2685,2685,2685,2685,0
20230630,114000,60320030,2685,2685,2685,2685,98
20230630,113900,60056900,2690,2690,2690,2690,0
20230630,113800,60056900,2690,2685,2690,2685,1969
20230630,113700,54761495,2680,2680,2680,2680,0
20230630,113600,54761495,2680,2680,2680,2680,0
20230630,113500,54761495,2680,2680,2680,2680,0
20230630,113400,54761495,2680,2680,2680,2680,0
20230630,113300,54761495,2680,2680,2680,2680,0
20230630,113200,54761495,2680,2680,2680,2680,0
20230630,113100,54761495,2680,2680,2680,2680,0
20230630,113000,54761495,2680,2680,2680,2680,0
20230630,112900,54761495,2680,2680,2680,2680,0
20230630,112800,54761495,2680,2680,2680,2680,250
20230630,112700,54091495,2680,2680,2680,2680,514
20230630,112600,52713975,2680,2680,2680,2680,0
20230630,112500,52713975,2680,2680,2680,2680,25
20230630,112400,52646975,2670,2675,2675,2670,999
20230630,112300,49979585,2670,2670,2670,2670,0
20230630,112200,49979585,2670,2670,2670,2670,0
20230630,112100,49979585,2670,2670,2670,2670,0
20230630,112000,49979585,2670,2670,2670,2670,700
20230630,111900,48110585,2680,2680,2680,2680,0
20230630,111800,48110585,2680,2675,2680,2675,75
20230630,111700,47909835,2675,2675,2675,2675,0
20230630,111600,47909835,2675,2675,2675,2675,0
20230630,111500,47909835,2675,2675,2675,2675,0
20230630,111400,47909835,2675,2675,2675,2675,0
20230630,111300,47909835,2675,2675,2675,2675,0
20230630,111200,47909835,2675,2675,2675,2675,0
20230630,111100,47909835,2675,2675,2675,2675,2390
20230630,111000,41516585,2675,2675,2675,2675,76
20230630,110900,41313285,2660,2660,2660,2660,0
20230630,110800,41313285,2660,2660,2660,2660,0
20230630,110700,41313285,2660,2660,2660,2660,0
20230630,110600,41313285,2660,2660,2660,2660,0
20230630,110500,41313285,2660,2660,2660,2660,0
20230630,110400,41313285,2660,2660,2660,2660,0
20230630,110300,41313285,2660,2660,2660,2660,0
20230630,110200,41313285,2660,2660,2660,2660,0
20230630,110100,41313285,2660,2660,2660,2660,0
20230630,110000,41313285,2660,2660,2660,2660,0
20230630,105900,41313285,2660,2660,2660,2660,0
20230630,105800,41313285,2660,2660,2660,2660,0
20230630,105700,41313285,2660,2660,2660,2660,0
20230630,105600,41313285,2660,2660,2660,2660,0
20230630,105500,41313285,2660,2660,2660,2660,0
20230630,105400,41313285,2660,2660,2660,2660,197
20230630,105300,40789265,2665,2665,2665,2665,0
20230630,105200,40789265,2665,2665,2665,2665,0
20230630,105100,40789265,2665,2665,2665,2665,0
20230630,105000,40789265,2665,2665,2665,2665,0
20230630,104900,40789265,2665,2665,2665,2665,0
20230630,104800,40789265,2665,2665,2665,2665,0
20230630,104700,40789265,2665,2665,2665,2665,43
20230630,104600,40674670,2665,2665,2665,2665,257
20230630,104500,39989765,2665,2665,2665,2665,0
20230630,104400,39989765,2665,2665,2665,2665,0
20230630,104300,39989765,2665,2665,2665,2665,388
20230630,104200,38955745,2665,2665,2665,2665,380
20230630,104100,37943045,2670,2670,2670,2670,0
20230630,104000,37943045,2670,2670,2670,2670,0
20230630,103900,37943045,2670,2670,2670,2670,337
20230630,103800,37043255,2670,2670,2670,2670,0
20230630,103700,37043255,2670,2670,2670,2670,0
20230630,103600,37043255,2670,2670,2670,2670,0
20230630,103500,37043255,2670,2670,2670,2670,5
20230630,103400,37029905,2670,2670,2670,2670,0
20230630,103300,37029905,2670,2670,2670,2670,0
20230630,103200,37029905,2670,2670,2670,2670,0
20230630,103100,37029905,2670,2670,2670,2670,0
20230630,103000,37029905,2670,2670,2670,2670,0
20230630,102900,37029905,2670,2670,2670,2670,0
20230630,102800,37029905,2670,2670,2670,2670,0
20230630,102700,37029905,2670,2670,2670,2670,0
20230630,102600,37029905,2670,2670,2670,2670,0
20230630,102500,37029905,2670,2670,2670,2670,0
20230630,102400,37029905,2670,2670,2670,2670,368
20230630,102300,36047345,2670,2670,2670,2670,2
20230630,102200,36042005,2675,2675,2675,2675,0
20230630,102100,36042005,2675,2675,2675,2675,0
20230630,102000,36042005,2675,2675,2675,2675,0
20230630,101900,36042005,2675,2675,2675,2675,0
20230630,101800,36042005,2675,2675,2675,2675,0
20230630,101700,36042005,2675,2675,2675,2675,1
20230630,101600,36039330,2675,2675,2675,2675,0
20230630,101500,36039330,2675,2675,2675,2675,0
20230630,101400,36039330,2675,2675,2675,2675,0
20230630,101300,36039330,2675,2675,2675,2675,1
20230630,101200,36036655,2670,2670,2670,2670,0
20230630,101100,36036655,2670,2670,2670,2670,0
20230630,101000,36036655,2670,2670,2670,2670,0
20230630,100900,36036655,2670,2670,2670,2670,8
20230630,100800,36015295,2665,2665,2665,2665,0
20230630,100700,36015295,2665,2665,2665,2665,0
20230630,100600,36015295,2665,2665,2665,2665,10
20230630,100500,35988645,2665,2665,2665,2665,0
20230630,100400,35988645,2665,2665,2665,2665,2
20230630,100300,35983315,2665,2670,2670,2665,151
20230630,100200,35580190,2670,2670,2670,2670,15
20230630,100100,35540140,2670,2670,2670,2670,43
20230630,100000,35425330,2665,2670,2670,2665,15
20230630,095900,35385330,2670,2670,2670,2670,6
20230630,095800,35369310,2665,2665,2665,2665,2
20230630,095700,35363980,2675,2665,2675,2665,14
20230630,095600,35326655,2665,2675,2675,2665,55
20230630,095500,35180070,2675,2675,2675,2675,0
20230630,095400,35180070,2675,2675,2675,2675,0
20230630,095300,35180070,2675,2675,2675,2675,0
20230630,095200,35180070,2675,2675,2675,2675,0
20230630,095100,35180070,2675,2675,2675,2675,0
20230630,095000,35180070,2675,2675,2675,2675,0
20230630,094900,35180070,2675,2675,2675,2675,0
20230630,094800,35180070,2675,2675,2675,2675,0
20230630,094700,35180070,2675,2665,2675,2665,5
20230630,094600,35166725,2665,2665,2665,2665,0
20230630,094500,35166725,2665,2665,2665,2665,3
20230630,094400,35158730,2655,2655,2655,2655,9
20230630,094300,35134835,2655,2655,2655,2655,0
20230630,094200,35134835,2655,2655,2655,2655,4
20230630,094100,35124215,2650,2650,2650,2650,6
20230630,094000,35108315,2645,2645,2645,2645,1604
20230630,093900,30865735,2645,2645,2645,2645,6
20230630,093800,30849865,2645,2645,2645,2645,13
20230630,093700,30815480,2645,2645,2645,2645,0
20230630,093600,30815480,2645,2650,2650,2645,7
20230630,093500,30796960,2645,2645,2645,2645,18
20230630,093400,30749350,2645,2645,2645,2645,12
20230630,093300,30717610,2645,2645,2645,2645,0
20230630,093200,30717610,2645,2645,2645,2645,0
20230630,093100,30717610,2645,2645,2645,2645,97
20230630,093000,30461045,2645,2645,2645,2645,363
20230630,092900,29500910,2645,2655,2665,2645,4347
20230630,092800,17987715,2650,2650,2650,2650,4
20230630,092700,17977115,2655,2655,2655,2655,3
20230630,092600,17969150,2645,2655,2655,2645,2
20230630,092500,17963850,2645,2640,2655,2640,15
20230630,092400,17924195,2655,2655,2655,2640,339
20230630,092300,17027990,2655,2655,2655,2655,3
20230630,092200,17020025,2645,2645,2645,2645,519
20230630,092100,15647270,2645,2645,2645,2645,6
20230630,092000,15631400,2650,2650,2650,2650,0
20230630,091900,15631400,2650,2650,2650,2650,1
20230630,091800,15628750,2650,2655,2655,2650,5
20230630,091700,15615485,2660,2660,2660,2660,9
20230630,091600,15591545,2645,2645,2645,2645,0
20230630,091500,15591545,2645,2655,2655,2645,3600
20230630,091400,6056545,2650,2650,2650,2650,6
20230630,091300,6040645,2665,2665,2665,2665,113
20230630,091200,5739500,2665,2665,2665,2665,20
20230630,091100,5686200,2660,2660,2660,2655,383
20230630,091000,4667440,2660,2650,2660,2645,1415
20230630,090900,917475,2665,2665,2665,2665,30
20230630,090800,837525,2665,2665,2665,2665,11
20230630,090700,808210,2665,2665,2665,2665,8
20230630,090600,786890,2665,2665,2665,2665,0
20230630,090500,786890,2665,2665,2665,2665,1
20230630,090400,784225,2665,2665,2665,2665,3
20230630,090300,776230,2665,2665,2665,2650,43
20230630,090200,661725,2665,2665,2665,2665,44
20230630,090100,544465,2665,2665,2665,2665,0
20230630,090000,544465,2665,2655,2665,2655,205