KissMeData/036710/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191000,196498530,2980,2980,2980,2980,2105
20230630,190900,196498530,2980,2980,2980,2980,0
20230630,190800,196498530,2980,2980,2980,2980,0
20230630,190700,196498530,2980,2980,2980,2980,0
20230630,190600,196498530,2980,2980,2980,2980,0
20230630,190500,196498530,2980,2980,2980,2980,0
20230630,190400,196498530,2980,2980,2980,2980,0
20230630,190300,196498530,2980,2980,2980,2980,0
20230630,190200,196498530,2980,2980,2980,2980,0
20230630,190100,196498530,2980,2980,2980,2980,0
20230630,190000,196498530,2980,2980,2980,2980,0
20230630,185900,196498530,2980,2980,2980,2980,0
20230630,185800,196498530,2980,2980,2980,2980,0
20230630,185700,196498530,2980,2980,2980,2980,0
20230630,185600,196498530,2980,2980,2980,2980,0
20230630,185500,196498530,2980,2980,2980,2980,0
20230630,185400,196498530,2980,2980,2980,2980,0
20230630,185300,196498530,2980,2980,2980,2980,0
20230630,185200,196498530,2980,2980,2980,2980,0
20230630,185100,196498530,2980,2980,2980,2980,0
20230630,185000,196498530,2980,2980,2980,2980,0
20230630,184900,196498530,2980,2980,2980,2980,0
20230630,184800,196498530,2980,2980,2980,2980,0
20230630,184700,196498530,2980,2980,2980,2980,0
20230630,184600,196498530,2980,2980,2980,2980,0
20230630,184500,196498530,2980,2980,2980,2980,0
20230630,184400,196498530,2980,2980,2980,2980,0
20230630,184300,196498530,2980,2980,2980,2980,0
20230630,184200,196498530,2980,2980,2980,2980,0
20230630,184100,196498530,2980,2980,2980,2980,0
20230630,184000,196498530,2980,2980,2980,2980,2105
20230630,183900,196498530,2980,2980,2980,2980,0
20230630,183800,196498530,2980,2980,2980,2980,0
20230630,183700,196498530,2980,2980,2980,2980,0
20230630,183600,196498530,2980,2980,2980,2980,0
20230630,183500,196498530,2980,2980,2980,2980,0
20230630,183400,196498530,2980,2980,2980,2980,0
20230630,183300,196498530,2980,2980,2980,2980,0
20230630,183200,196498530,2980,2980,2980,2980,0
20230630,183100,196498530,2980,2980,2980,2980,0
20230630,183000,196498530,2980,2980,2980,2980,0
20230630,182900,196498530,2980,2980,2980,2980,0
20230630,182800,196498530,2980,2980,2980,2980,0
20230630,182700,196498530,2980,2980,2980,2980,0
20230630,182600,196498530,2980,2980,2980,2980,0
20230630,182500,196498530,2980,2980,2980,2980,0
20230630,182400,196498530,2980,2980,2980,2980,0
20230630,182300,196498530,2980,2980,2980,2980,0
20230630,182200,196498530,2980,2980,2980,2980,0
20230630,182100,196498530,2980,2980,2980,2980,0
20230630,182000,196498530,2980,2980,2980,2980,0
20230630,181900,196498530,2980,2980,2980,2980,0
20230630,181800,196498530,2980,2980,2980,2980,0
20230630,181700,196498530,2980,2980,2980,2980,0
20230630,181600,196498530,2980,2980,2980,2980,0
20230630,181500,196498530,2980,2980,2980,2980,0
20230630,181400,196498530,2980,2980,2980,2980,0
20230630,181300,196498530,2980,2980,2980,2980,0
20230630,181200,196498530,2980,2980,2980,2980,0
20230630,181100,196498530,2980,2980,2980,2980,0
20230630,181000,196498530,2980,2980,2980,2980,2105
20230630,180900,196498530,2980,2980,2980,2980,0
20230630,180800,196498530,2980,2980,2980,2980,0
20230630,180700,196498530,2980,2980,2980,2980,0
20230630,180600,196498530,2980,2980,2980,2980,0
20230630,180500,196498530,2980,2980,2980,2980,0
20230630,180400,196498530,2980,2980,2980,2980,0
20230630,180300,196498530,2980,2980,2980,2980,0
20230630,180200,196498530,2980,2980,2980,2980,0
20230630,180100,196498530,2980,2980,2980,2980,0
20230630,180000,196498530,2980,2980,2980,2980,0
20230630,175900,196498530,2980,2980,2980,2980,0
20230630,175800,196498530,2980,2980,2980,2980,0
20230630,175700,196498530,2980,2980,2980,2980,0
20230630,175600,196498530,2980,2980,2980,2980,0
20230630,175500,196498530,2980,2980,2980,2980,0
20230630,175400,196498530,2980,2980,2980,2980,0
20230630,175300,196498530,2980,2980,2980,2980,0
20230630,175200,196498530,2980,2980,2980,2980,0
20230630,175100,196498530,2980,2980,2980,2980,0
20230630,175000,196498530,2980,2980,2980,2980,0
20230630,174900,196498530,2980,2980,2980,2980,0
20230630,174800,196498530,2980,2980,2980,2980,0
20230630,174700,196498530,2980,2980,2980,2980,0
20230630,174600,196498530,2980,2980,2980,2980,0
20230630,174500,196498530,2980,2980,2980,2980,0
20230630,174400,196498530,2980,2980,2980,2980,0
20230630,174300,196498530,2980,2980,2980,2980,0
20230630,174200,196498530,2980,2980,2980,2980,0
20230630,174100,196498530,2980,2980,2980,2980,0
20230630,174000,196498530,2980,2980,2980,2980,2105
20230630,173900,196498530,2980,2980,2980,2980,0
20230630,173800,196498530,2980,2980,2980,2980,0
20230630,173700,196498530,2980,2980,2980,2980,0
20230630,173600,196498530,2980,2980,2980,2980,0
20230630,173500,196498530,2980,2980,2980,2980,0
20230630,173400,196498530,2980,2980,2980,2980,0
20230630,173300,196498530,2980,2980,2980,2980,0
20230630,173200,196498530,2980,2980,2980,2980,0
20230630,173100,196498530,2980,2980,2980,2980,0
20230630,173000,196498530,2980,2980,2980,2980,0
20230630,172900,196498530,2980,2980,2980,2980,0
20230630,172800,196498530,2980,2980,2980,2980,0
20230630,172700,196498530,2980,2980,2980,2980,0
20230630,172600,196498530,2980,2980,2980,2980,0
20230630,172500,196498530,2980,2980,2980,2980,0
20230630,172400,196498530,2980,2980,2980,2980,0
20230630,172300,196498530,2980,2980,2980,2980,0
20230630,172200,196498530,2980,2980,2980,2980,0
20230630,172100,196498530,2980,2980,2980,2980,0
20230630,172000,196498530,2980,2980,2980,2980,0
20230630,171900,196498530,2980,2980,2980,2980,0
20230630,171800,196498530,2980,2980,2980,2980,0
20230630,171700,196498530,2980,2980,2980,2980,0
20230630,171600,196498530,2980,2980,2980,2980,0
20230630,171500,196498530,2980,2980,2980,2980,0
20230630,171400,196498530,2980,2980,2980,2980,0
20230630,171300,196498530,2980,2980,2980,2980,0
20230630,171200,196498530,2980,2980,2980,2980,0
20230630,171100,196498530,2980,2980,2980,2980,0
20230630,171000,196498530,2980,2980,2980,2980,2105
20230630,170900,196498530,2980,2980,2980,2980,0
20230630,170800,196498530,2980,2980,2980,2980,0
20230630,170700,196498530,2980,2980,2980,2980,0
20230630,170600,196498530,2980,2980,2980,2980,0
20230630,170500,196498530,2980,2980,2980,2980,0
20230630,170400,196498530,2980,2980,2980,2980,0
20230630,170300,196498530,2980,2980,2980,2980,0
20230630,170200,196498530,2980,2980,2980,2980,0
20230630,170100,196498530,2980,2980,2980,2980,0
20230630,170000,196498530,2980,2980,2980,2980,0
20230630,165900,196498530,2980,2980,2980,2980,0
20230630,165800,196498530,2980,2980,2980,2980,0
20230630,165700,196498530,2980,2980,2980,2980,0
20230630,165600,196498530,2980,2980,2980,2980,0
20230630,165500,196498530,2980,2980,2980,2980,0
20230630,165400,196498530,2980,2980,2980,2980,0
20230630,165300,196498530,2980,2980,2980,2980,0
20230630,165200,196498530,2980,2980,2980,2980,0
20230630,165100,196498530,2980,2980,2980,2980,0
20230630,165000,196498530,2980,2980,2980,2980,0
20230630,164900,196498530,2980,2980,2980,2980,0
20230630,164800,196498530,2980,2980,2980,2980,0
20230630,164700,196498530,2980,2980,2980,2980,0
20230630,164600,196498530,2980,2980,2980,2980,0
20230630,164500,196498530,2980,2980,2980,2980,0
20230630,164400,196498530,2980,2980,2980,2980,0
20230630,164300,196498530,2980,2980,2980,2980,0
20230630,164200,196498530,2980,2980,2980,2980,0
20230630,164100,196498530,2980,2980,2980,2980,0
20230630,164000,196498530,2980,2980,2980,2980,2105
20230630,163900,196498530,2980,2980,2980,2980,0
20230630,163800,196498530,2980,2980,2980,2980,0
20230630,163700,196498530,2980,2980,2980,2980,0
20230630,163600,196498530,2980,2980,2980,2980,0
20230630,163500,196498530,2980,2980,2980,2980,0
20230630,163400,196498530,2980,2980,2980,2980,0
20230630,163300,196498530,2980,2980,2980,2980,0
20230630,163200,196498530,2980,2980,2980,2980,0
20230630,163100,196498530,2980,2980,2980,2980,0
20230630,163000,196498530,2980,2980,2980,2980,0
20230630,162900,196498530,2980,2980,2980,2980,0
20230630,162800,196498530,2980,2980,2980,2980,0
20230630,162700,196498530,2980,2980,2980,2980,0
20230630,162600,196498530,2980,2980,2980,2980,0
20230630,162500,196498530,2980,2980,2980,2980,0
20230630,162400,196498530,2980,2980,2980,2980,0
20230630,162300,196498530,2980,2980,2980,2980,0
20230630,162200,196498530,2980,2980,2980,2980,0
20230630,162100,196498530,2980,2980,2980,2980,0
20230630,162000,196498530,2980,2980,2980,2980,0
20230630,161900,196498530,2980,2980,2980,2980,0
20230630,161800,196498530,2980,2980,2980,2980,0
20230630,161700,196498530,2980,2980,2980,2980,0
20230630,161600,196498530,2980,2980,2980,2980,0
20230630,161500,196498530,2980,2980,2980,2980,0
20230630,161400,196498530,2980,2980,2980,2980,0
20230630,161300,196498530,2980,2980,2980,2980,0
20230630,161200,196498530,2980,2980,2980,2980,0
20230630,161100,196498530,2980,2980,2980,2980,0
20230630,161000,196498530,2980,2980,2980,2980,2105
20230630,160900,196498530,2980,2980,2980,2980,0
20230630,160800,196498530,2980,2980,2980,2980,0
20230630,160700,196498530,2980,2980,2980,2980,0
20230630,160600,196498530,2980,2980,2980,2980,0
20230630,160500,196498530,2980,2980,2980,2980,0
20230630,160400,196498530,2980,2980,2980,2980,0
20230630,160300,196498530,2980,2980,2980,2980,0
20230630,160200,196498530,2980,2980,2980,2980,0
20230630,160100,196498530,2980,2980,2980,2980,0
20230630,160000,196498530,2980,2980,2980,2980,0
20230630,155900,196498530,2980,2980,2980,2980,0
20230630,155800,196498530,2980,2980,2980,2980,0
20230630,155700,196498530,2980,2980,2980,2980,0
20230630,155600,196498530,2980,2980,2980,2980,0
20230630,155500,196498530,2980,2980,2980,2980,0
20230630,155400,196498530,2980,2980,2980,2980,0
20230630,155300,196498530,2980,2980,2980,2980,0
20230630,155200,196498530,2980,2980,2980,2980,0
20230630,155100,196498530,2980,2980,2980,2980,0
20230630,155000,196498530,2980,2980,2980,2980,0
20230630,154900,196498530,2980,2980,2980,2980,0
20230630,154800,196498530,2980,2980,2980,2980,0
20230630,154700,196498530,2980,2980,2980,2980,0
20230630,154600,196498530,2980,2980,2980,2980,0
20230630,154500,196498530,2980,2980,2980,2980,0
20230630,154400,196498530,2980,2980,2980,2980,0
20230630,154300,196498530,2980,2980,2980,2980,0
20230630,154200,196498530,2980,2980,2980,2980,0
20230630,154100,196498530,2980,2980,2980,2980,0
20230630,154000,196498530,2980,2980,2980,2980,2105
20230630,153900,196498530,2980,2980,2980,2980,0
20230630,153800,196498530,2980,2980,2980,2980,0
20230630,153700,196498530,2980,2980,2980,2980,0
20230630,153600,196498530,2980,2980,2980,2980,0
20230630,153500,196498530,2980,2980,2980,2980,0
20230630,153400,196498530,2980,2980,2980,2980,0
20230630,153300,196498530,2980,2980,2980,2980,0
20230630,153200,196498530,2980,2980,2980,2980,0
20230630,153100,196498530,2980,2980,2980,2980,0
20230630,153000,196498530,2980,2980,2980,2980,2105
20230630,152900,190225630,2980,2980,2980,2980,0
20230630,152800,190225630,2980,2980,2980,2980,0
20230630,152700,190225630,2980,2980,2980,2980,0
20230630,152600,190225630,2980,2980,2980,2980,0
20230630,152500,190225630,2980,2980,2980,2980,0
20230630,152400,190225630,2980,2980,2980,2980,0
20230630,152300,190225630,2980,2980,2980,2980,0
20230630,152200,190225630,2980,2980,2980,2980,0
20230630,152100,190225630,2980,2980,2980,2980,0
20230630,152000,190225630,2980,2980,2980,2980,0
20230630,151900,190225630,2980,2980,2980,2980,229
20230630,151800,189543210,2980,2985,2985,2980,351
20230630,151700,188495590,2985,2980,2985,2980,564
20230630,151600,186813190,2975,2975,2975,2975,18
20230630,151500,186759640,2975,2985,2985,2975,7
20230630,151400,186738765,2985,2985,2985,2985,96
20230630,151300,186452205,2985,2975,2985,2975,1609
20230630,151200,181656815,2975,2975,2975,2975,0
20230630,151100,181656815,2975,2975,2975,2975,0
20230630,151000,181656815,2975,2975,2975,2975,12
20230630,150900,181621115,2975,2975,2975,2975,61
20230630,150800,181439640,2975,2975,2975,2975,0
20230630,150700,181439640,2975,2975,2975,2975,18
20230630,150600,181386090,2975,2975,2975,2975,7
20230630,150500,181365265,2980,2975,2980,2975,29
20230630,150400,181278940,2975,2975,2975,2975,111
20230630,150300,180948715,2975,2975,2975,2975,1060
20230630,150200,177795215,2975,2975,2975,2975,4
20230630,150100,177783315,2975,2975,2975,2975,0
20230630,150000,177783315,2975,2975,2975,2975,50
20230630,145900,177634565,2975,2975,2975,2975,0
20230630,145800,177634565,2975,2975,2975,2975,0
20230630,145700,177634565,2975,2975,2975,2975,76
20230630,145600,177408465,2975,2975,2975,2975,13
20230630,145500,177369790,2970,2970,2970,2970,27
20230630,145400,177289600,2970,2970,2970,2970,20
20230630,145300,177230200,2960,2960,2965,2960,181
20230630,145200,176694205,2965,2965,2965,2965,0
20230630,145100,176694205,2965,2965,2965,2965,181
20230630,145000,176157540,2975,2975,2975,2975,0
20230630,144900,176157540,2975,2975,2975,2975,0
20230630,144800,176157540,2975,2975,2975,2975,1
20230630,144700,176154565,2975,2975,2975,2975,0
20230630,144600,176154565,2975,2970,2975,2970,369
20230630,144500,175056895,2970,2970,2970,2970,20
20230630,144400,174997495,2970,2970,2970,2970,16
20230630,144300,174949975,2970,2970,2970,2970,0
20230630,144200,174949975,2970,2970,2970,2970,8
20230630,144100,174926215,2970,2970,2970,2970,92
20230630,144000,174652975,2965,2965,2965,2965,223
20230630,143900,173991780,2955,2955,2955,2955,0
20230630,143800,173991780,2955,2955,2955,2955,0
20230630,143700,173991780,2955,2955,2955,2955,0
20230630,143600,173991780,2955,2955,2955,2955,0
20230630,143500,173991780,2955,2955,2955,2955,0
20230630,143400,173991780,2955,2955,2955,2955,0
20230630,143300,173991780,2955,2955,2955,2955,0
20230630,143200,173991780,2955,2955,2955,2955,1
20230630,143100,173988825,2955,2970,2970,2955,1023
20230630,143000,170965545,2970,2970,2970,2970,0
20230630,142900,170965545,2970,2970,2970,2970,42
20230630,142800,170840805,2970,2960,2970,2960,540
20230630,142700,169238830,2960,2960,2960,2960,0
20230630,142600,169238830,2960,2960,2960,2960,34
20230630,142500,169138190,2960,2960,2960,2960,0
20230630,142400,169138190,2960,2960,2960,2960,609
20230630,142300,167335550,2965,2965,2965,2965,200
20230630,142200,166742550,2960,2960,2960,2960,0
20230630,142100,166742550,2960,2960,2960,2960,118
20230630,142000,166393270,2960,2960,2960,2960,0
20230630,141900,166393270,2960,2960,2960,2960,1
20230630,141800,166390310,2945,2945,2945,2945,0
20230630,141700,166390310,2945,2945,2945,2945,0
20230630,141600,166390310,2945,2945,2945,2945,0
20230630,141500,166390310,2945,2945,2945,2945,0
20230630,141400,166390310,2945,2945,2945,2945,0
20230630,141300,166390310,2945,2945,2945,2945,0
20230630,141200,166390310,2945,2945,2945,2945,0
20230630,141100,166390310,2945,2945,2945,2945,0
20230630,141000,166390310,2945,2960,2960,2945,750
20230630,140900,164179000,2960,2960,2960,2960,0
20230630,140800,164179000,2960,2960,2960,2960,0
20230630,140700,164179000,2960,2960,2960,2960,0
20230630,140600,164179000,2960,2960,2960,2960,90
20230630,140500,163912600,2960,2960,2960,2960,0
20230630,140400,163912600,2960,2960,2960,2960,30
20230630,140300,163823800,2960,2960,2960,2960,0
20230630,140200,163823800,2960,2950,2960,2950,1080
20230630,140100,160635325,2950,2950,2950,2950,0
20230630,140000,160635325,2950,2950,2950,2950,0
20230630,135900,160635325,2950,2950,2950,2950,0
20230630,135800,160635325,2950,2950,2950,2950,0
20230630,135700,160635325,2950,2950,2950,2950,0
20230630,135600,160635325,2950,2955,2955,2950,500
20230630,135500,159159400,2960,2960,2960,2960,0
20230630,135400,159159400,2960,2960,2960,2960,0
20230630,135300,159159400,2960,2960,2960,2960,10
20230630,135200,159129800,2955,2955,2955,2955,800
20230630,135100,156765800,2965,2965,2965,2965,20
20230630,135000,156706500,2965,2965,2965,2965,0
20230630,134900,156706500,2965,2965,2965,2965,0
20230630,134800,156706500,2965,2965,2965,2965,0
20230630,134700,156706500,2965,2965,2965,2965,0
20230630,134600,156706500,2965,2965,2965,2965,0
20230630,134500,156706500,2965,2965,2965,2965,0
20230630,134400,156706500,2965,2965,2965,2965,100
20230630,134300,156410000,2965,2965,2965,2965,0
20230630,134200,156410000,2965,2965,2965,2965,0
20230630,134100,156410000,2965,2965,2965,2965,145
20230630,134000,155980075,2955,2955,2955,2955,0
20230630,133900,155980075,2955,2955,2955,2955,0
20230630,133800,155980075,2955,2955,2955,2955,0
20230630,133700,155980075,2955,2955,2955,2955,0
20230630,133600,155980075,2955,2960,2960,2955,27
20230630,133500,155900285,2955,2955,2955,2955,0
20230630,133400,155900285,2955,2955,2955,2955,1200
20230630,133300,152354285,2960,2960,2960,2960,0
20230630,133200,152354285,2960,2960,2960,2960,1
20230630,133100,152351325,2965,2965,2965,2965,0
20230630,133000,152351325,2965,2965,2965,2965,0
20230630,132900,152351325,2965,2965,2965,2965,0
20230630,132800,152351325,2965,2965,2965,2965,0
20230630,132700,152351325,2965,2965,2965,2965,0
20230630,132600,152351325,2965,2965,2965,2965,0
20230630,132500,152351325,2965,2965,2965,2965,0
20230630,132400,152351325,2965,2965,2965,2965,0
20230630,132300,152351325,2965,2965,2965,2965,0
20230630,132200,152351325,2965,2965,2965,2965,0
20230630,132100,152351325,2965,2965,2965,2965,1000
20230630,132000,149386325,2965,2965,2965,2965,0
20230630,131900,149386325,2965,2965,2965,2965,34
20230630,131800,149285515,2960,2960,2960,2960,7
20230630,131700,149264795,2945,2945,2945,2945,0
20230630,131600,149264795,2945,2945,2945,2945,0
20230630,131500,149264795,2945,2945,2945,2945,0
20230630,131400,149264795,2945,2945,2945,2945,0
20230630,131300,149264795,2945,2950,2950,2945,100
20230630,131200,148970120,2945,2945,2945,2945,0
20230630,131100,148970120,2945,2945,2945,2945,0
20230630,131000,148970120,2945,2945,2950,2945,93
20230630,130900,148696185,2945,2945,2945,2945,23
20230630,130800,148628450,2965,2965,2965,2965,0
20230630,130700,148628450,2965,2965,2965,2965,0
20230630,130600,148628450,2965,2965,2965,2965,0
20230630,130500,148628450,2965,2965,2965,2965,5
20230630,130400,148613625,2960,2950,2960,2950,200
20230630,130300,148022465,2940,2945,2945,2940,22
20230630,130200,147957735,2945,2945,2945,2945,0
20230630,130100,147957735,2945,2945,2945,2945,0
20230630,130000,147957735,2945,2945,2945,2945,0
20230630,125900,147957735,2945,2945,2945,2945,0
20230630,125800,147957735,2945,2945,2945,2945,0
20230630,125700,147957735,2945,2965,2965,2945,79
20230630,125600,147724255,2970,2970,2970,2970,0
20230630,125500,147724255,2970,2970,2970,2970,0
20230630,125400,147724255,2970,2970,2970,2970,1
20230630,125300,147721285,2965,2955,2965,2955,200
20230630,125200,147129410,2955,2955,2955,2955,0
20230630,125100,147129410,2955,2955,2955,2955,1
20230630,125000,147126455,2940,2940,2940,2940,0
20230630,124900,147126455,2940,2945,2945,2940,215
20230630,124800,146494315,2950,2950,2950,2950,0
20230630,124700,146494315,2950,2955,2955,2950,335
20230630,124600,145506030,2965,2965,2965,2965,0
20230630,124500,145506030,2965,2965,2965,2965,0
20230630,124400,145506030,2965,2965,2965,2965,0
20230630,124300,145506030,2965,2965,2965,2965,0
20230630,124200,145506030,2965,2965,2965,2965,0
20230630,124100,145506030,2965,2965,2965,2965,0
20230630,124000,145506030,2965,2965,2965,2965,0
20230630,123900,145506030,2965,2965,2965,2965,0
20230630,123800,145506030,2965,2965,2965,2965,0
20230630,123700,145506030,2965,2955,2965,2955,220
20230630,123600,144854965,2940,2940,2940,2940,0
20230630,123500,144854965,2940,2940,2940,2940,100
20230630,123400,144560965,2940,2940,2940,2940,1000
20230630,123300,141620965,2940,2940,2940,2940,0
20230630,123200,141620965,2940,2950,2950,2940,4849
20230630,123100,127341940,2965,2965,2965,2965,0
20230630,123000,127341940,2965,2965,2965,2965,0
20230630,122900,127341940,2965,2965,2965,2965,0
20230630,122800,127341940,2965,2955,2965,2955,200
20230630,122700,126749890,2955,2955,2955,2955,0
20230630,122600,126749890,2955,2955,2955,2955,0
20230630,122500,126749890,2955,2955,2955,2955,0
20230630,122400,126749890,2955,2955,2955,2955,30
20230630,122300,126661240,2955,2950,2955,2950,384
20230630,122200,125528420,2950,2950,2950,2950,0
20230630,122100,125528420,2950,2950,2950,2950,0
20230630,122000,125528420,2950,2950,2950,2950,1
20230630,121900,125525470,2955,2955,2955,2955,200
20230630,121800,124934470,2955,2955,2955,2955,0
20230630,121700,124934470,2955,2955,2955,2955,0
20230630,121600,124934470,2955,2955,2955,2955,100
20230630,121500,124638970,2955,2955,2955,2955,20
20230630,121400,124579870,2960,2960,2960,2960,0
20230630,121300,124579870,2960,2960,2960,2960,0
20230630,121200,124579870,2960,2960,2960,2960,0
20230630,121100,124579870,2960,2960,2960,2960,0
20230630,121000,124579870,2960,2960,2960,2960,44
20230630,120900,124449630,2960,2960,2960,2960,122
20230630,120800,124088510,2950,2950,2950,2950,0
20230630,120700,124088510,2950,2950,2950,2950,0
20230630,120600,124088510,2950,2950,2950,2950,0
20230630,120500,124088510,2950,2960,2960,2950,154
20230630,120400,123633620,2965,2965,2965,2965,0
20230630,120300,123633620,2965,2965,2965,2965,0
20230630,120200,123633620,2965,2965,2965,2965,0
20230630,120100,123633620,2965,2965,2965,2965,0
20230630,120000,123633620,2965,2965,2965,2965,0
20230630,115900,123633620,2965,2965,2965,2965,200
20230630,115800,123040620,2965,2965,2965,2965,500
20230630,115700,121558120,2965,2965,2965,2965,0
20230630,115600,121558120,2965,2965,2965,2965,0
20230630,115500,121558120,2965,2965,2965,2965,350
20230630,115400,120520370,2965,2965,2965,2965,57
20230630,115300,120351365,2955,2955,2955,2955,10
20230630,115200,120321815,2965,2965,2965,2965,63
20230630,115100,120135020,2965,2965,2965,2965,0
20230630,115000,120135020,2965,2965,2965,2965,54
20230630,114900,119974910,2965,2965,2965,2965,86
20230630,114800,119719920,2965,2965,2965,2965,41
20230630,114700,119598355,2965,2960,2965,2960,142
20230630,114600,119177770,2950,2950,2950,2950,0
20230630,114500,119177770,2950,2950,2950,2950,0
20230630,114400,119177770,2950,2950,2950,2950,0
20230630,114300,119177770,2950,2955,2955,2950,36
20230630,114200,119071520,2965,2965,2965,2965,0
20230630,114100,119071520,2965,2965,2965,2965,0
20230630,114000,119071520,2965,2965,2965,2965,0
20230630,113900,119071520,2965,2965,2965,2965,0
20230630,113800,119071520,2965,2965,2965,2965,0
20230630,113700,119071520,2965,2965,2965,2965,0
20230630,113600,119071520,2965,2960,2965,2960,200
20230630,113500,118479050,2955,2955,2955,2955,0
20230630,113400,118479050,2955,2955,2955,2955,10
20230630,113300,118449500,2955,2955,2955,2955,1000
20230630,113200,115494500,2955,2955,2955,2955,26
20230630,113100,115417670,2955,2955,2955,2955,0
20230630,113000,115417670,2955,2955,2955,2955,1973
20230630,112900,109587455,2960,2960,2960,2960,17
20230630,112800,109537135,2965,2965,2965,2965,10
20230630,112700,109507485,2965,2965,2965,2965,10
20230630,112600,109477835,2965,2965,2965,2965,10
20230630,112500,109448185,2965,2965,2965,2965,10
20230630,112400,109418535,2965,2970,2970,2965,1433
20230630,112300,105169490,2970,2970,2970,2970,20
20230630,112200,105110090,2965,2970,2970,2965,934
20230630,112100,102339190,2985,2985,2985,2985,0
20230630,112000,102339190,2985,2985,2985,2985,0
20230630,111900,102339190,2985,2985,2985,2985,0
20230630,111800,102339190,2985,2985,2985,2985,0
20230630,111700,102339190,2985,2975,2985,2975,200
20230630,111600,101743735,2975,2975,2975,2975,0
20230630,111500,101743735,2975,2975,2975,2975,0
20230630,111400,101743735,2975,2975,2975,2975,0
20230630,111300,101743735,2975,2975,2975,2975,0
20230630,111200,101743735,2975,2975,2975,2975,100
20230630,111100,101446235,2975,2975,2975,2975,0
20230630,111000,101446235,2975,2975,2975,2975,1
20230630,110900,101443260,2985,2985,2985,2985,0
20230630,110800,101443260,2985,2985,2985,2985,0
20230630,110700,101443260,2985,2985,2985,2985,0
20230630,110600,101443260,2985,2985,2985,2985,0
20230630,110500,101443260,2985,2985,2985,2985,0
20230630,110400,101443260,2985,2985,2985,2985,0
20230630,110300,101443260,2985,2985,2985,2985,0
20230630,110200,101443260,2985,2985,2985,2985,0
20230630,110100,101443260,2985,2985,2985,2985,0
20230630,110000,101443260,2985,2985,2985,2985,0
20230630,105900,101443260,2985,2985,2985,2985,0
20230630,105800,101443260,2985,2975,2985,2975,101
20230630,105700,101142385,2970,2970,2970,2970,0
20230630,105600,101142385,2970,2970,2970,2970,0
20230630,105500,101142385,2970,2970,2970,2970,1
20230630,105400,101139415,2970,2970,2970,2970,0
20230630,105300,101139415,2970,2970,2970,2970,5
20230630,105200,101124565,2975,2975,2975,2975,1
20230630,105100,101121590,2975,2975,2975,2975,0
20230630,105000,101121590,2975,2975,2975,2975,0
20230630,104900,101121590,2975,2975,2975,2975,0
20230630,104800,101121590,2975,2975,2975,2975,0
20230630,104700,101121590,2975,2975,2975,2975,20
20230630,104600,101062090,2980,2980,2980,2980,1
20230630,104500,101059110,2980,2980,2980,2980,0
20230630,104400,101059110,2980,2975,2980,2975,1020
20230630,104300,98019610,2975,2975,2975,2975,960
20230630,104200,95163610,2980,2975,2980,2975,200
20230630,104100,94567660,2980,2980,2980,2980,0
20230630,104000,94567660,2980,2950,2980,2950,295
20230630,103900,93694775,2940,2945,2945,2940,2000
20230630,103800,87814770,2945,2945,2945,2945,55
20230630,103700,87652795,2945,2945,2945,2945,0
20230630,103600,87652795,2945,2945,2945,2945,0
20230630,103500,87652795,2945,2945,2945,2945,0
20230630,103400,87652795,2945,2945,2945,2945,0
20230630,103300,87652795,2945,2945,2945,2945,0
20230630,103200,87652795,2945,2945,2945,2945,302
20230630,103100,86763405,2945,2945,2945,2945,237
20230630,103000,86065440,2945,2945,2945,2945,146
20230630,102900,85635470,2950,2955,2960,2950,259
20230630,102800,84870400,2950,2950,2950,2950,0
20230630,102700,84870400,2950,2950,2950,2950,1929
20230630,102600,79179850,2945,2945,2945,2945,31
20230630,102500,79088555,2950,2950,2950,2950,60
20230630,102400,78911555,2945,2945,2945,2945,733
20230630,102300,76752870,2950,2950,2950,2950,105
20230630,102200,76443120,2950,2950,2950,2950,0
20230630,102100,76443120,2950,2950,2950,2950,33
20230630,102000,76345770,2950,2945,2950,2945,75
20230630,101900,76124885,2950,2950,2950,2950,0
20230630,101800,76124885,2950,2950,2950,2950,907
20230630,101700,73449235,2950,2950,2950,2950,16
20230630,101600,73402035,2950,2950,2950,2950,17
20230630,101500,73351885,2960,2960,2960,2960,0
20230630,101400,73351885,2960,2960,2960,2960,0
20230630,101300,73351885,2960,2960,2960,2960,0
20230630,101200,73351885,2960,2960,2960,2960,10
20230630,101100,73322285,2945,2960,2960,2945,2090
20230630,101000,67164495,2960,2955,2960,2955,180
20230630,100900,66631800,2950,2945,2950,2945,30
20230630,100800,66543405,2945,2945,2945,2945,6
20230630,100700,66525735,2945,2945,2945,2945,0
20230630,100600,66525735,2945,2945,2945,2945,20
20230630,100500,66466835,2940,2940,2940,2940,17
20230630,100400,66416855,2945,2940,2945,2940,60
20230630,100300,66240405,2940,2940,2940,2940,0
20230630,100200,66240405,2940,2940,2940,2940,28
20230630,100100,66158085,2935,2935,2935,2935,114
20230630,100000,65823495,2940,2940,2940,2940,0
20230630,095900,65823495,2940,2940,2940,2940,3
20230630,095800,65814675,2940,2940,2940,2940,997
20230630,095700,62883495,2940,2940,2940,2940,31
20230630,095600,62792355,2930,2935,2935,2930,3000
20230630,095500,54002255,2940,2930,2940,2930,53
20230630,095400,53846765,2945,2945,2945,2945,1
20230630,095300,53843820,2935,2940,2940,2935,1679
20230630,095200,48915795,2940,2940,2940,2940,0
20230630,095100,48915795,2940,2940,2940,2940,31
20230630,095000,48824655,2945,2945,2945,2945,658
20230630,094900,46886845,2945,2945,2945,2945,0
20230630,094800,46886845,2945,2945,2945,2945,31
20230630,094700,46795550,2945,2945,2945,2945,871
20230630,094600,44230455,2940,2940,2940,2940,0
20230630,094500,44230455,2940,2940,2940,2940,31
20230630,094400,44139315,2940,2940,2940,2940,0
20230630,094300,44139315,2940,2945,2945,2940,1156
20230630,094200,40737695,2945,2945,2945,2945,0
20230630,094100,40737695,2945,2945,2945,2945,0
20230630,094000,40737695,2945,2945,2945,2945,0
20230630,093900,40737695,2945,2945,2945,2945,0
20230630,093800,40737695,2945,2950,2950,2945,462
20230630,093700,39375035,2950,2950,2950,2950,1
20230630,093600,39372085,2950,2950,2950,2950,5
20230630,093500,39357335,2950,2950,2950,2950,8
20230630,093400,39333735,2950,2945,2950,2945,11
20230630,093300,39301335,2950,2950,2950,2950,40
20230630,093200,39183335,2960,2960,2960,2960,1
20230630,093100,39180375,2945,2945,2945,2945,0
20230630,093000,39180375,2945,2945,2945,2945,0
20230630,092900,39180375,2945,2945,2945,2945,0
20230630,092800,39180375,2945,2945,2945,2945,0
20230630,092700,39180375,2945,2945,2945,2945,0
20230630,092600,39180375,2945,2945,2945,2945,0
20230630,092500,39180375,2945,2935,2945,2935,1158
20230630,092400,35776875,2935,2935,2935,2935,0
20230630,092300,35776875,2935,2935,2935,2930,20
20230630,092200,35718225,2935,2940,2940,2925,2004
20230630,092100,29851495,2940,2935,2940,2935,767
20230630,092000,27600345,2940,2950,2950,2935,549
20230630,091900,25984300,2945,2945,2945,2945,2
20230630,091800,25978410,2935,2935,2935,2930,1032
20230630,091700,22949650,2935,2940,2940,2935,1090
20230630,091600,19748565,2940,2945,2945,2940,514
20230630,091500,18235665,2950,2950,2950,2950,10
20230630,091400,18206165,2950,2955,2955,2950,1340
20230630,091300,14250440,2955,2955,2955,2955,490
20230630,091200,12802490,2955,2960,2960,2955,690
20230630,091100,10760160,2960,2970,2970,2960,2225
20230630,091000,4168135,2970,2975,2975,2970,125
20230630,090900,3796850,2985,2985,2985,2985,25
20230630,090800,3722225,2965,2965,2965,2965,0
20230630,090700,3722225,2965,2965,2965,2965,0
20230630,090600,3722225,2965,2965,2965,2965,0
20230630,090500,3722225,2965,2985,2985,2965,1130
20230630,090400,368075,2990,2990,2990,2990,0
20230630,090300,368075,2990,2990,2990,2990,7
20230630,090200,347145,2990,2990,2990,2990,0
20230630,090100,347145,2990,2990,2990,2990,55
20230630,090000,182695,2995,2995,2995,2995,61