KissMeData/067830/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193000,49404525,2730,2730,2730,2730,1813
20230630,192900,49404525,2730,2730,2730,2730,0
20230630,192800,49404525,2730,2730,2730,2730,0
20230630,192700,49404525,2730,2730,2730,2730,0
20230630,192600,49404525,2730,2730,2730,2730,0
20230630,192500,49404525,2730,2730,2730,2730,0
20230630,192400,49404525,2730,2730,2730,2730,0
20230630,192300,49404525,2730,2730,2730,2730,0
20230630,192200,49404525,2730,2730,2730,2730,0
20230630,192100,49404525,2730,2730,2730,2730,0
20230630,192000,49404525,2730,2730,2730,2730,0
20230630,191900,49404525,2730,2730,2730,2730,0
20230630,191800,49404525,2730,2730,2730,2730,0
20230630,191700,49404525,2730,2730,2730,2730,0
20230630,191600,49404525,2730,2730,2730,2730,0
20230630,191500,49404525,2730,2730,2730,2730,0
20230630,191400,49404525,2730,2730,2730,2730,0
20230630,191300,49404525,2730,2730,2730,2730,0
20230630,191200,49404525,2730,2730,2730,2730,0
20230630,191100,49404525,2730,2730,2730,2730,0
20230630,191000,49404525,2730,2730,2730,2730,0
20230630,190900,49404525,2730,2730,2730,2730,0
20230630,190800,49404525,2730,2730,2730,2730,0
20230630,190700,49404525,2730,2730,2730,2730,0
20230630,190600,49404525,2730,2730,2730,2730,0
20230630,190500,49404525,2730,2730,2730,2730,0
20230630,190400,49404525,2730,2730,2730,2730,0
20230630,190300,49404525,2730,2730,2730,2730,0
20230630,190200,49404525,2730,2730,2730,2730,0
20230630,190100,49404525,2730,2730,2730,2730,0
20230630,190000,49404525,2730,2730,2730,2730,1813
20230630,185900,49404525,2730,2730,2730,2730,0
20230630,185800,49404525,2730,2730,2730,2730,0
20230630,185700,49404525,2730,2730,2730,2730,0
20230630,185600,49404525,2730,2730,2730,2730,0
20230630,185500,49404525,2730,2730,2730,2730,0
20230630,185400,49404525,2730,2730,2730,2730,0
20230630,185300,49404525,2730,2730,2730,2730,0
20230630,185200,49404525,2730,2730,2730,2730,0
20230630,185100,49404525,2730,2730,2730,2730,0
20230630,185000,49404525,2730,2730,2730,2730,0
20230630,184900,49404525,2730,2730,2730,2730,0
20230630,184800,49404525,2730,2730,2730,2730,0
20230630,184700,49404525,2730,2730,2730,2730,0
20230630,184600,49404525,2730,2730,2730,2730,0
20230630,184500,49404525,2730,2730,2730,2730,0
20230630,184400,49404525,2730,2730,2730,2730,0
20230630,184300,49404525,2730,2730,2730,2730,0
20230630,184200,49404525,2730,2730,2730,2730,0
20230630,184100,49404525,2730,2730,2730,2730,0
20230630,184000,49404525,2730,2730,2730,2730,0
20230630,183900,49404525,2730,2730,2730,2730,0
20230630,183800,49404525,2730,2730,2730,2730,0
20230630,183700,49404525,2730,2730,2730,2730,0
20230630,183600,49404525,2730,2730,2730,2730,0
20230630,183500,49404525,2730,2730,2730,2730,0
20230630,183400,49404525,2730,2730,2730,2730,0
20230630,183300,49404525,2730,2730,2730,2730,0
20230630,183200,49404525,2730,2730,2730,2730,0
20230630,183100,49404525,2730,2730,2730,2730,0
20230630,183000,49404525,2730,2730,2730,2730,1813
20230630,182900,49404525,2730,2730,2730,2730,0
20230630,182800,49404525,2730,2730,2730,2730,0
20230630,182700,49404525,2730,2730,2730,2730,0
20230630,182600,49404525,2730,2730,2730,2730,0
20230630,182500,49404525,2730,2730,2730,2730,0
20230630,182400,49404525,2730,2730,2730,2730,0
20230630,182300,49404525,2730,2730,2730,2730,0
20230630,182200,49404525,2730,2730,2730,2730,0
20230630,182100,49404525,2730,2730,2730,2730,0
20230630,182000,49404525,2730,2730,2730,2730,0
20230630,181900,49404525,2730,2730,2730,2730,0
20230630,181800,49404525,2730,2730,2730,2730,0
20230630,181700,49404525,2730,2730,2730,2730,0
20230630,181600,49404525,2730,2730,2730,2730,0
20230630,181500,49404525,2730,2730,2730,2730,0
20230630,181400,49404525,2730,2730,2730,2730,0
20230630,181300,49404525,2730,2730,2730,2730,0
20230630,181200,49404525,2730,2730,2730,2730,0
20230630,181100,49404525,2730,2730,2730,2730,0
20230630,181000,49404525,2730,2730,2730,2730,0
20230630,180900,49404525,2730,2730,2730,2730,0
20230630,180800,49404525,2730,2730,2730,2730,0
20230630,180700,49404525,2730,2730,2730,2730,0
20230630,180600,49404525,2730,2730,2730,2730,0
20230630,180500,49404525,2730,2730,2730,2730,0
20230630,180400,49404525,2730,2730,2730,2730,0
20230630,180300,49404525,2730,2730,2730,2730,0
20230630,180200,49404525,2730,2730,2730,2730,0
20230630,180100,49404525,2730,2730,2730,2730,0
20230630,180000,49404525,2730,2730,2730,2730,1813
20230630,175900,49404525,2730,2730,2730,2730,0
20230630,175800,49404525,2730,2730,2730,2730,0
20230630,175700,49404525,2730,2730,2730,2730,0
20230630,175600,49404525,2730,2730,2730,2730,0
20230630,175500,49404525,2730,2730,2730,2730,0
20230630,175400,49404525,2730,2730,2730,2730,0
20230630,175300,49404525,2730,2730,2730,2730,0
20230630,175200,49404525,2730,2730,2730,2730,0
20230630,175100,49404525,2730,2730,2730,2730,0
20230630,175000,49404525,2730,2730,2730,2730,0
20230630,174900,49404525,2730,2730,2730,2730,0
20230630,174800,49404525,2730,2730,2730,2730,0
20230630,174700,49404525,2730,2730,2730,2730,0
20230630,174600,49404525,2730,2730,2730,2730,0
20230630,174500,49404525,2730,2730,2730,2730,0
20230630,174400,49404525,2730,2730,2730,2730,0
20230630,174300,49404525,2730,2730,2730,2730,0
20230630,174200,49404525,2730,2730,2730,2730,0
20230630,174100,49404525,2730,2730,2730,2730,0
20230630,174000,49404525,2730,2730,2730,2730,0
20230630,173900,49404525,2730,2730,2730,2730,0
20230630,173800,49404525,2730,2730,2730,2730,0
20230630,173700,49404525,2730,2730,2730,2730,0
20230630,173600,49404525,2730,2730,2730,2730,0
20230630,173500,49404525,2730,2730,2730,2730,0
20230630,173400,49404525,2730,2730,2730,2730,0
20230630,173300,49404525,2730,2730,2730,2730,0
20230630,173200,49404525,2730,2730,2730,2730,0
20230630,173100,49404525,2730,2730,2730,2730,0
20230630,173000,49404525,2730,2730,2730,2730,1813
20230630,172900,49404525,2730,2730,2730,2730,0
20230630,172800,49404525,2730,2730,2730,2730,0
20230630,172700,49404525,2730,2730,2730,2730,0
20230630,172600,49404525,2730,2730,2730,2730,0
20230630,172500,49404525,2730,2730,2730,2730,0
20230630,172400,49404525,2730,2730,2730,2730,0
20230630,172300,49404525,2730,2730,2730,2730,0
20230630,172200,49404525,2730,2730,2730,2730,0
20230630,172100,49404525,2730,2730,2730,2730,0
20230630,172000,49404525,2730,2730,2730,2730,0
20230630,171900,49404525,2730,2730,2730,2730,0
20230630,171800,49404525,2730,2730,2730,2730,0
20230630,171700,49404525,2730,2730,2730,2730,0
20230630,171600,49404525,2730,2730,2730,2730,0
20230630,171500,49404525,2730,2730,2730,2730,0
20230630,171400,49404525,2730,2730,2730,2730,0
20230630,171300,49404525,2730,2730,2730,2730,0
20230630,171200,49404525,2730,2730,2730,2730,0
20230630,171100,49404525,2730,2730,2730,2730,0
20230630,171000,49404525,2730,2730,2730,2730,0
20230630,170900,49404525,2730,2730,2730,2730,0
20230630,170800,49404525,2730,2730,2730,2730,0
20230630,170700,49404525,2730,2730,2730,2730,0
20230630,170600,49404525,2730,2730,2730,2730,0
20230630,170500,49404525,2730,2730,2730,2730,0
20230630,170400,49404525,2730,2730,2730,2730,0
20230630,170300,49404525,2730,2730,2730,2730,0
20230630,170200,49404525,2730,2730,2730,2730,0
20230630,170100,49404525,2730,2730,2730,2730,0
20230630,170000,49404525,2730,2730,2730,2730,1813
20230630,165900,49404525,2730,2730,2730,2730,0
20230630,165800,49404525,2730,2730,2730,2730,0
20230630,165700,49404525,2730,2730,2730,2730,0
20230630,165600,49404525,2730,2730,2730,2730,0
20230630,165500,49404525,2730,2730,2730,2730,0
20230630,165400,49404525,2730,2730,2730,2730,0
20230630,165300,49404525,2730,2730,2730,2730,0
20230630,165200,49404525,2730,2730,2730,2730,0
20230630,165100,49404525,2730,2730,2730,2730,0
20230630,165000,49404525,2730,2730,2730,2730,0
20230630,164900,49404525,2730,2730,2730,2730,0
20230630,164800,49404525,2730,2730,2730,2730,0
20230630,164700,49404525,2730,2730,2730,2730,0
20230630,164600,49404525,2730,2730,2730,2730,0
20230630,164500,49404525,2730,2730,2730,2730,0
20230630,164400,49404525,2730,2730,2730,2730,0
20230630,164300,49404525,2730,2730,2730,2730,0
20230630,164200,49404525,2730,2730,2730,2730,0
20230630,164100,49404525,2730,2730,2730,2730,0
20230630,164000,49404525,2730,2730,2730,2730,0
20230630,163900,49404525,2730,2730,2730,2730,0
20230630,163800,49404525,2730,2730,2730,2730,0
20230630,163700,49404525,2730,2730,2730,2730,0
20230630,163600,49404525,2730,2730,2730,2730,0
20230630,163500,49404525,2730,2730,2730,2730,0
20230630,163400,49404525,2730,2730,2730,2730,0
20230630,163300,49404525,2730,2730,2730,2730,0
20230630,163200,49404525,2730,2730,2730,2730,0
20230630,163100,49404525,2730,2730,2730,2730,0
20230630,163000,49404525,2730,2730,2730,2730,1813
20230630,162900,49404525,2730,2730,2730,2730,0
20230630,162800,49404525,2730,2730,2730,2730,0
20230630,162700,49404525,2730,2730,2730,2730,0
20230630,162600,49404525,2730,2730,2730,2730,0
20230630,162500,49404525,2730,2730,2730,2730,0
20230630,162400,49404525,2730,2730,2730,2730,0
20230630,162300,49404525,2730,2730,2730,2730,0
20230630,162200,49404525,2730,2730,2730,2730,0
20230630,162100,49404525,2730,2730,2730,2730,0
20230630,162000,49404525,2730,2730,2730,2730,0
20230630,161900,49404525,2730,2730,2730,2730,0
20230630,161800,49404525,2730,2730,2730,2730,0
20230630,161700,49404525,2730,2730,2730,2730,0
20230630,161600,49404525,2730,2730,2730,2730,0
20230630,161500,49404525,2730,2730,2730,2730,0
20230630,161400,49404525,2730,2730,2730,2730,0
20230630,161300,49404525,2730,2730,2730,2730,0
20230630,161200,49404525,2730,2730,2730,2730,0
20230630,161100,49404525,2730,2730,2730,2730,0
20230630,161000,49404525,2730,2730,2730,2730,0
20230630,160900,49404525,2730,2730,2730,2730,0
20230630,160800,49404525,2730,2730,2730,2730,0
20230630,160700,49404525,2730,2730,2730,2730,0
20230630,160600,49404525,2730,2730,2730,2730,0
20230630,160500,49404525,2730,2730,2730,2730,0
20230630,160400,49404525,2730,2730,2730,2730,0
20230630,160300,49404525,2730,2730,2730,2730,0
20230630,160200,49404525,2730,2730,2730,2730,0
20230630,160100,49404525,2730,2730,2730,2730,0
20230630,160000,49404525,2730,2730,2730,2730,1813
20230630,155900,49404525,2730,2730,2730,2730,0
20230630,155800,49404525,2730,2730,2730,2730,0
20230630,155700,49404525,2730,2730,2730,2730,0
20230630,155600,49404525,2730,2730,2730,2730,0
20230630,155500,49404525,2730,2730,2730,2730,0
20230630,155400,49404525,2730,2730,2730,2730,0
20230630,155300,49404525,2730,2730,2730,2730,0
20230630,155200,49404525,2730,2730,2730,2730,0
20230630,155100,49404525,2730,2730,2730,2730,0
20230630,155000,49404525,2730,2730,2730,2730,0
20230630,154900,49404525,2730,2730,2730,2730,0
20230630,154800,49404525,2730,2730,2730,2730,0
20230630,154700,49404525,2730,2730,2730,2730,0
20230630,154600,49404525,2730,2730,2730,2730,0
20230630,154500,49404525,2730,2730,2730,2730,0
20230630,154400,49404525,2730,2730,2730,2730,0
20230630,154300,49404525,2730,2730,2730,2730,0
20230630,154200,49404525,2730,2730,2730,2730,0
20230630,154100,49404525,2730,2730,2730,2730,0
20230630,154000,49404525,2730,2730,2730,2730,0
20230630,153900,49404525,2730,2730,2730,2730,0
20230630,153800,49404525,2730,2730,2730,2730,0
20230630,153700,49404525,2730,2730,2730,2730,0
20230630,153600,49404525,2730,2730,2730,2730,0
20230630,153500,49404525,2730,2730,2730,2730,0
20230630,153400,49404525,2730,2730,2730,2730,0
20230630,153300,49404525,2730,2730,2730,2730,0
20230630,153200,49404525,2730,2730,2730,2730,0
20230630,153100,49404525,2730,2730,2730,2730,0
20230630,153000,49404525,2730,2730,2730,2730,3626
20230630,152900,44455035,2705,2705,2705,2705,0
20230630,152800,44455035,2705,2705,2705,2705,0
20230630,152700,44455035,2705,2705,2705,2705,0
20230630,152600,44455035,2705,2705,2705,2705,0
20230630,152500,44455035,2705,2705,2705,2705,0
20230630,152400,44455035,2705,2705,2705,2705,0
20230630,152300,44455035,2705,2705,2705,2705,0
20230630,152200,44455035,2705,2705,2705,2705,0
20230630,152100,44455035,2705,2705,2705,2705,0
20230630,152000,44455035,2705,2705,2705,2705,0
20230630,151900,44455035,2705,2705,2705,2705,0
20230630,151800,44455035,2705,2705,2705,2705,0
20230630,151700,44455035,2705,2705,2705,2705,0
20230630,151600,44455035,2705,2715,2715,2705,2052
20230630,151500,38899070,2715,2715,2715,2715,0
20230630,151400,38899070,2715,2715,2715,2715,10
20230630,151300,38871920,2715,2715,2715,2715,709
20230630,151200,36946985,2720,2720,2720,2720,0
20230630,151100,36946985,2720,2720,2720,2720,0
20230630,151000,36946985,2720,2720,2720,2720,0
20230630,150900,36946985,2720,2720,2720,2720,0
20230630,150800,36946985,2720,2720,2720,2720,0
20230630,150700,36946985,2720,2720,2720,2720,0
20230630,150600,36946985,2720,2720,2720,2720,0
20230630,150500,36946985,2720,2720,2720,2720,0
20230630,150400,36946985,2720,2720,2720,2720,0
20230630,150300,36946985,2720,2720,2720,2720,0
20230630,150200,36946985,2720,2720,2720,2720,0
20230630,150100,36946985,2720,2720,2720,2720,0
20230630,150000,36946985,2720,2720,2720,2720,0
20230630,145900,36946985,2720,2720,2720,2720,0
20230630,145800,36946985,2720,2720,2720,2720,0
20230630,145700,36946985,2720,2720,2720,2720,0
20230630,145600,36946985,2720,2720,2720,2720,0
20230630,145500,36946985,2720,2720,2720,2720,11
20230630,145400,36917065,2720,2720,2720,2720,0
20230630,145300,36917065,2720,2720,2720,2720,0
20230630,145200,36917065,2720,2720,2720,2720,0
20230630,145100,36917065,2720,2720,2720,2720,13
20230630,145000,36881705,2720,2720,2720,2720,0
20230630,144900,36881705,2720,2720,2720,2720,0
20230630,144800,36881705,2720,2720,2720,2720,0
20230630,144700,36881705,2720,2720,2720,2720,1
20230630,144600,36878985,2715,2715,2715,2715,0
20230630,144500,36878985,2715,2715,2715,2715,0
20230630,144400,36878985,2715,2715,2715,2715,0
20230630,144300,36878985,2715,2715,2715,2715,0
20230630,144200,36878985,2715,2715,2715,2715,1062
20230630,144100,33995655,2715,2715,2715,2715,5470
20230630,144000,19144605,2725,2725,2725,2725,0
20230630,143900,19144605,2725,2725,2725,2725,0
20230630,143800,19144605,2725,2725,2725,2725,0
20230630,143700,19144605,2725,2725,2725,2725,800
20230630,143600,16964605,2720,2720,2720,2720,0
20230630,143500,16964605,2720,2720,2720,2720,0
20230630,143400,16964605,2720,2720,2720,2720,0
20230630,143300,16964605,2720,2720,2720,2720,0
20230630,143200,16964605,2720,2720,2720,2720,770
20230630,143100,14870205,2720,2720,2720,2720,0
20230630,143000,14870205,2720,2720,2720,2720,1
20230630,142900,14867485,2720,2720,2720,2720,0
20230630,142800,14867485,2720,2720,2720,2720,0
20230630,142700,14867485,2720,2720,2720,2720,0
20230630,142600,14867485,2720,2725,2725,2715,2821
20230630,142500,7208005,2735,2735,2735,2735,0
20230630,142400,7208005,2735,2735,2735,2735,0
20230630,142300,7208005,2735,2735,2735,2735,0
20230630,142200,7208005,2735,2735,2735,2735,0
20230630,142100,7208005,2735,2735,2735,2735,0
20230630,142000,7208005,2735,2735,2735,2735,0
20230630,141900,7208005,2735,2735,2735,2735,0
20230630,141800,7208005,2735,2735,2735,2735,0
20230630,141700,7208005,2735,2735,2735,2735,0
20230630,141600,7208005,2735,2735,2735,2735,0
20230630,141500,7208005,2735,2735,2735,2735,1
20230630,141400,7205270,2735,2735,2735,2735,0
20230630,141300,7205270,2735,2735,2735,2735,0
20230630,141200,7205270,2735,2735,2735,2735,0
20230630,141100,7205270,2735,2735,2735,2735,0
20230630,141000,7205270,2735,2735,2735,2735,0
20230630,140900,7205270,2735,2735,2735,2735,0
20230630,140800,7205270,2735,2735,2735,2735,0
20230630,140700,7205270,2735,2735,2735,2735,0
20230630,140600,7205270,2735,2735,2735,2735,0
20230630,140500,7205270,2735,2735,2735,2735,0
20230630,140400,7205270,2735,2735,2735,2735,0
20230630,140300,7205270,2735,2735,2735,2735,0
20230630,140200,7205270,2735,2735,2735,2735,0
20230630,140100,7205270,2735,2735,2735,2735,0
20230630,140000,7205270,2735,2735,2735,2735,0
20230630,135900,7205270,2735,2735,2735,2735,40
20230630,135800,7095870,2730,2730,2730,2730,0
20230630,135700,7095870,2730,2730,2730,2730,0
20230630,135600,7095870,2730,2730,2730,2730,1
20230630,135500,7093140,2730,2730,2730,2730,0
20230630,135400,7093140,2730,2730,2730,2730,0
20230630,135300,7093140,2730,2730,2730,2730,0
20230630,135200,7093140,2730,2730,2730,2730,0
20230630,135100,7093140,2730,2730,2730,2730,0
20230630,135000,7093140,2730,2730,2730,2730,0
20230630,134900,7093140,2730,2730,2730,2730,0
20230630,134800,7093140,2730,2730,2730,2730,0
20230630,134700,7093140,2730,2730,2730,2730,18
20230630,134600,7044000,2730,2730,2730,2730,0
20230630,134500,7044000,2730,2730,2730,2730,0
20230630,134400,7044000,2730,2730,2730,2730,0
20230630,134300,7044000,2730,2730,2730,2730,0
20230630,134200,7044000,2730,2730,2730,2730,0
20230630,134100,7044000,2730,2730,2730,2730,0
20230630,134000,7044000,2730,2730,2730,2730,0
20230630,133900,7044000,2730,2730,2730,2730,0
20230630,133800,7044000,2730,2730,2730,2730,0
20230630,133700,7044000,2730,2730,2730,2730,1
20230630,133600,7041270,2735,2735,2735,2735,0
20230630,133500,7041270,2735,2735,2735,2735,0
20230630,133400,7041270,2735,2735,2735,2735,0
20230630,133300,7041270,2735,2735,2735,2735,0
20230630,133200,7041270,2735,2735,2735,2735,0
20230630,133100,7041270,2735,2735,2735,2735,0
20230630,133000,7041270,2735,2735,2735,2735,0
20230630,132900,7041270,2735,2735,2735,2735,0
20230630,132800,7041270,2735,2735,2735,2735,0
20230630,132700,7041270,2735,2735,2735,2735,0
20230630,132600,7041270,2735,2735,2735,2735,1
20230630,132500,7038535,2730,2730,2730,2730,0
20230630,132400,7038535,2730,2730,2730,2730,0
20230630,132300,7038535,2730,2730,2730,2730,1
20230630,132200,7035805,2730,2730,2730,2730,0
20230630,132100,7035805,2730,2730,2730,2730,0
20230630,132000,7035805,2730,2730,2730,2730,0
20230630,131900,7035805,2730,2730,2730,2730,27
20230630,131800,6962095,2730,2730,2730,2730,0
20230630,131700,6962095,2730,2730,2730,2730,0
20230630,131600,6962095,2730,2730,2730,2730,0
20230630,131500,6962095,2730,2730,2730,2730,0
20230630,131400,6962095,2730,2730,2730,2730,0
20230630,131300,6962095,2730,2730,2730,2730,0
20230630,131200,6962095,2730,2730,2730,2730,0
20230630,131100,6962095,2730,2730,2730,2730,0
20230630,131000,6962095,2730,2730,2730,2730,0
20230630,130900,6962095,2730,2730,2730,2730,0
20230630,130800,6962095,2730,2730,2730,2730,207
20230630,130700,6396985,2730,2725,2730,2725,23
20230630,130600,6334250,2725,2725,2725,2725,0
20230630,130500,6334250,2725,2725,2725,2725,0
20230630,130400,6334250,2725,2725,2725,2725,0
20230630,130300,6334250,2725,2725,2725,2725,0
20230630,130200,6334250,2725,2725,2725,2725,0
20230630,130100,6334250,2725,2725,2725,2725,0
20230630,130000,6334250,2725,2725,2725,2725,0
20230630,125900,6334250,2725,2725,2725,2725,0
20230630,125800,6334250,2725,2725,2725,2725,0
20230630,125700,6334250,2725,2725,2725,2725,0
20230630,125600,6334250,2725,2725,2725,2725,0
20230630,125500,6334250,2725,2725,2725,2725,69
20230630,125400,6146225,2710,2710,2710,2710,0
20230630,125300,6146225,2710,2710,2710,2710,0
20230630,125200,6146225,2710,2710,2710,2710,0
20230630,125100,6146225,2710,2710,2710,2710,0
20230630,125000,6146225,2710,2710,2710,2710,0
20230630,124900,6146225,2710,2710,2710,2710,0
20230630,124800,6146225,2710,2710,2710,2710,0
20230630,124700,6146225,2710,2710,2710,2710,21
20230630,124600,6089315,2710,2710,2710,2710,0
20230630,124500,6089315,2710,2710,2710,2710,0
20230630,124400,6089315,2710,2710,2710,2710,200
20230630,124300,5547315,2720,2720,2720,2720,0
20230630,124200,5547315,2720,2720,2720,2720,0
20230630,124100,5547315,2720,2720,2720,2720,179
20230630,124000,5060435,2720,2720,2720,2720,0
20230630,123900,5060435,2720,2720,2720,2720,0
20230630,123800,5060435,2720,2720,2720,2720,0
20230630,123700,5060435,2720,2720,2720,2720,0
20230630,123600,5060435,2720,2720,2720,2720,0
20230630,123500,5060435,2720,2720,2720,2720,0
20230630,123400,5060435,2720,2720,2720,2720,0
20230630,123300,5060435,2720,2720,2720,2720,0
20230630,123200,5060435,2720,2720,2720,2720,0
20230630,123100,5060435,2720,2720,2720,2720,0
20230630,123000,5060435,2720,2720,2720,2720,0
20230630,122900,5060435,2720,2720,2720,2720,0
20230630,122800,5060435,2720,2720,2720,2720,0
20230630,122700,5060435,2720,2720,2720,2720,0
20230630,122600,5060435,2720,2720,2720,2720,0
20230630,122500,5060435,2720,2720,2720,2720,0
20230630,122400,5060435,2720,2720,2720,2720,0
20230630,122300,5060435,2720,2720,2720,2720,0
20230630,122200,5060435,2720,2720,2720,2720,0
20230630,122100,5060435,2720,2720,2720,2720,0
20230630,122000,5060435,2720,2720,2720,2720,0
20230630,121900,5060435,2720,2720,2720,2720,0
20230630,121800,5060435,2720,2720,2720,2720,0
20230630,121700,5060435,2720,2720,2720,2720,0
20230630,121600,5060435,2720,2720,2720,2720,0
20230630,121500,5060435,2720,2720,2720,2720,0
20230630,121400,5060435,2720,2720,2720,2720,0
20230630,121300,5060435,2720,2720,2720,2720,0
20230630,121200,5060435,2720,2720,2720,2720,0
20230630,121100,5060435,2720,2720,2720,2720,0
20230630,121000,5060435,2720,2720,2720,2720,0
20230630,120900,5060435,2720,2720,2720,2720,0
20230630,120800,5060435,2720,2720,2720,2720,0
20230630,120700,5060435,2720,2720,2720,2720,0
20230630,120600,5060435,2720,2720,2720,2720,0
20230630,120500,5060435,2720,2720,2720,2720,0
20230630,120400,5060435,2720,2720,2720,2720,0
20230630,120300,5060435,2720,2720,2720,2720,0
20230630,120200,5060435,2720,2720,2720,2720,0
20230630,120100,5060435,2720,2720,2720,2720,0
20230630,120000,5060435,2720,2720,2720,2720,0
20230630,115900,5060435,2720,2720,2720,2720,0
20230630,115800,5060435,2720,2720,2720,2720,0
20230630,115700,5060435,2720,2720,2720,2720,0
20230630,115600,5060435,2720,2720,2720,2720,0
20230630,115500,5060435,2720,2720,2720,2720,0
20230630,115400,5060435,2720,2720,2720,2720,0
20230630,115300,5060435,2720,2720,2720,2720,0
20230630,115200,5060435,2720,2720,2720,2720,0
20230630,115100,5060435,2720,2720,2720,2720,0
20230630,115000,5060435,2720,2720,2720,2720,0
20230630,114900,5060435,2720,2720,2720,2720,0
20230630,114800,5060435,2720,2720,2720,2720,0
20230630,114700,5060435,2720,2720,2720,2720,0
20230630,114600,5060435,2720,2720,2720,2720,0
20230630,114500,5060435,2720,2720,2720,2720,4
20230630,114400,5049555,2720,2720,2720,2720,4
20230630,114300,5038675,2720,2720,2720,2720,113
20230630,114200,4731315,2720,2720,2720,2720,0
20230630,114100,4731315,2720,2720,2720,2720,0
20230630,114000,4731315,2720,2720,2720,2720,0
20230630,113900,4731315,2720,2720,2720,2720,0
20230630,113800,4731315,2720,2720,2720,2720,0
20230630,113700,4731315,2720,2720,2720,2720,0
20230630,113600,4731315,2720,2720,2720,2720,0
20230630,113500,4731315,2720,2720,2720,2720,0
20230630,113400,4731315,2720,2720,2720,2720,0
20230630,113300,4731315,2720,2720,2720,2720,0
20230630,113200,4731315,2720,2720,2720,2720,7
20230630,113100,4712275,2720,2720,2720,2720,8
20230630,113000,4690515,2720,2720,2720,2720,187
20230630,112900,4181875,2720,2720,2720,2720,36
20230630,112800,4083955,2710,2710,2710,2710,0
20230630,112700,4083955,2710,2710,2710,2710,0
20230630,112600,4083955,2710,2710,2710,2710,0
20230630,112500,4083955,2710,2710,2710,2710,0
20230630,112400,4083955,2710,2710,2710,2710,0
20230630,112300,4083955,2710,2710,2710,2710,0
20230630,112200,4083955,2710,2710,2710,2710,0
20230630,112100,4083955,2710,2710,2710,2710,0
20230630,112000,4083955,2710,2710,2710,2710,0
20230630,111900,4083955,2710,2710,2710,2710,0
20230630,111800,4083955,2710,2710,2710,2710,0
20230630,111700,4083955,2710,2710,2710,2710,0
20230630,111600,4083955,2710,2710,2710,2710,0
20230630,111500,4083955,2710,2710,2710,2710,0
20230630,111400,4083955,2710,2710,2710,2710,0
20230630,111300,4083955,2710,2710,2710,2710,0
20230630,111200,4083955,2710,2710,2710,2710,0
20230630,111100,4083955,2710,2710,2710,2710,0
20230630,111000,4083955,2710,2710,2710,2710,0
20230630,110900,4083955,2710,2710,2710,2710,0
20230630,110800,4083955,2710,2710,2710,2710,0
20230630,110700,4083955,2710,2715,2715,2710,236
20230630,110600,3444385,2715,2715,2715,2715,0
20230630,110500,3444385,2715,2715,2715,2715,0
20230630,110400,3444385,2715,2715,2715,2715,0
20230630,110300,3444385,2715,2715,2715,2715,0
20230630,110200,3444385,2715,2715,2715,2715,0
20230630,110100,3444385,2715,2715,2715,2715,0
20230630,110000,3444385,2715,2715,2715,2715,0
20230630,105900,3444385,2715,2715,2715,2715,0
20230630,105800,3444385,2715,2715,2715,2715,0
20230630,105700,3444385,2715,2715,2715,2715,0
20230630,105600,3444385,2715,2715,2715,2715,0
20230630,105500,3444385,2715,2715,2715,2715,0
20230630,105400,3444385,2715,2715,2715,2715,0
20230630,105300,3444385,2715,2715,2715,2715,0
20230630,105200,3444385,2715,2715,2715,2715,0
20230630,105100,3444385,2715,2715,2715,2715,0
20230630,105000,3444385,2715,2715,2715,2715,0
20230630,104900,3444385,2715,2715,2715,2715,0
20230630,104800,3444385,2715,2715,2715,2715,0
20230630,104700,3444385,2715,2715,2715,2715,0
20230630,104600,3444385,2715,2715,2715,2715,0
20230630,104500,3444385,2715,2715,2715,2715,0
20230630,104400,3444385,2715,2715,2715,2715,0
20230630,104300,3444385,2715,2715,2715,2715,0
20230630,104200,3444385,2715,2715,2715,2715,0
20230630,104100,3444385,2715,2715,2715,2715,0
20230630,104000,3444385,2715,2715,2715,2715,0
20230630,103900,3444385,2715,2715,2715,2715,0
20230630,103800,3444385,2715,2715,2715,2715,0
20230630,103700,3444385,2715,2715,2715,2715,0
20230630,103600,3444385,2715,2715,2715,2715,0
20230630,103500,3444385,2715,2715,2715,2715,0
20230630,103400,3444385,2715,2715,2715,2715,0
20230630,103300,3444385,2715,2715,2715,2715,0
20230630,103200,3444385,2715,2715,2715,2715,0
20230630,103100,3444385,2715,2715,2715,2715,71
20230630,103000,3251620,2715,2715,2715,2715,0
20230630,102900,3251620,2715,2715,2715,2715,0
20230630,102800,3251620,2715,2715,2715,2715,0
20230630,102700,3251620,2715,2715,2715,2715,0
20230630,102600,3251620,2715,2715,2715,2715,26
20230630,102500,3181030,2710,2710,2710,2710,0
20230630,102400,3181030,2710,2710,2710,2710,0
20230630,102300,3181030,2710,2710,2710,2710,0
20230630,102200,3181030,2710,2710,2710,2710,0
20230630,102100,3181030,2710,2710,2710,2710,0
20230630,102000,3181030,2710,2710,2710,2710,0
20230630,101900,3181030,2710,2710,2710,2710,0
20230630,101800,3181030,2710,2710,2710,2710,0
20230630,101700,3181030,2710,2710,2710,2710,0
20230630,101600,3181030,2710,2710,2710,2710,0
20230630,101500,3181030,2710,2710,2710,2710,0
20230630,101400,3181030,2710,2710,2710,2710,0
20230630,101300,3181030,2710,2710,2710,2710,0
20230630,101200,3181030,2710,2710,2710,2710,0
20230630,101100,3181030,2710,2710,2710,2710,0
20230630,101000,3181030,2710,2710,2710,2710,0
20230630,100900,3181030,2710,2710,2710,2710,0
20230630,100800,3181030,2710,2710,2710,2710,0
20230630,100700,3181030,2710,2710,2710,2710,0
20230630,100600,3181030,2710,2710,2710,2710,0
20230630,100500,3181030,2710,2710,2710,2710,0
20230630,100400,3181030,2710,2710,2710,2710,0
20230630,100300,3181030,2710,2710,2710,2710,0
20230630,100200,3181030,2710,2710,2710,2710,0
20230630,100100,3181030,2710,2710,2710,2710,0
20230630,100000,3181030,2710,2710,2710,2710,0
20230630,095900,3181030,2710,2710,2710,2710,0
20230630,095800,3181030,2710,2710,2710,2710,0
20230630,095700,3181030,2710,2710,2710,2710,0
20230630,095600,3181030,2710,2710,2710,2710,0
20230630,095500,3181030,2710,2710,2710,2710,0
20230630,095400,3181030,2710,2710,2710,2710,0
20230630,095300,3181030,2710,2710,2710,2710,0
20230630,095200,3181030,2710,2710,2710,2710,0
20230630,095100,3181030,2710,2710,2710,2710,0
20230630,095000,3181030,2710,2710,2710,2710,0
20230630,094900,3181030,2710,2710,2710,2710,0
20230630,094800,3181030,2710,2710,2710,2710,0
20230630,094700,3181030,2710,2710,2710,2710,0
20230630,094600,3181030,2710,2710,2710,2710,0
20230630,094500,3181030,2710,2710,2710,2710,0
20230630,094400,3181030,2710,2710,2710,2710,0
20230630,094300,3181030,2710,2710,2710,2710,0
20230630,094200,3181030,2710,2710,2710,2710,0
20230630,094100,3181030,2710,2710,2710,2710,0
20230630,094000,3181030,2710,2710,2710,2710,79
20230630,093900,2966940,2720,2720,2720,2720,0
20230630,093800,2966940,2720,2720,2720,2720,0
20230630,093700,2966940,2720,2720,2720,2720,2
20230630,093600,2961500,2710,2710,2710,2710,0
20230630,093500,2961500,2710,2710,2710,2710,158
20230630,093400,2533320,2720,2720,2720,2720,1
20230630,093300,2530600,2710,2710,2710,2710,0
20230630,093200,2530600,2710,2710,2710,2710,0
20230630,093100,2530600,2710,2710,2710,2710,0
20230630,093000,2530600,2710,2710,2710,2710,0
20230630,092900,2530600,2710,2710,2710,2710,0
20230630,092800,2530600,2710,2710,2710,2710,0
20230630,092700,2530600,2710,2710,2710,2710,0
20230630,092600,2530600,2710,2710,2710,2710,0
20230630,092500,2530600,2710,2710,2710,2710,0
20230630,092400,2530600,2710,2710,2710,2710,20
20230630,092300,2476400,2715,2715,2715,2715,0
20230630,092200,2476400,2715,2715,2715,2715,0
20230630,092100,2476400,2715,2715,2715,2715,0
20230630,092000,2476400,2715,2715,2715,2715,0
20230630,091900,2476400,2715,2715,2715,2715,119
20230630,091800,2153315,2715,2715,2715,2715,81
20230630,091700,1933400,2705,2705,2705,2705,0
20230630,091600,1933400,2705,2705,2705,2705,0
20230630,091500,1933400,2705,2705,2705,2705,85
20230630,091400,1703475,2710,2710,2710,2710,0
20230630,091300,1703475,2710,2710,2710,2710,0
20230630,091200,1703475,2710,2710,2710,2710,0
20230630,091100,1703475,2710,2710,2710,2710,106
20230630,091000,1416215,2715,2715,2715,2715,0
20230630,090900,1416215,2715,2715,2715,2715,0
20230630,090800,1416215,2715,2715,2715,2715,10
20230630,090700,1389065,2715,2715,2715,2715,0
20230630,090600,1389065,2715,2715,2715,2715,0
20230630,090500,1389065,2715,2715,2715,2715,3
20230630,090400,1380920,2720,2720,2720,2720,0
20230630,090300,1380920,2720,2720,2720,2720,0
20230630,090200,1380920,2720,2720,2720,2720,0
20230630,090100,1380920,2720,2720,2720,2720,2
20230630,090000,1375480,2740,2740,2740,2740,502