KissMeData/078940/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193500,29761262075,2885,2885,2885,2885,2233
20230630,193400,29761262075,2885,2885,2885,2885,0
20230630,193300,29761262075,2885,2885,2885,2885,0
20230630,193200,29761262075,2885,2885,2885,2885,0
20230630,193100,29761262075,2885,2885,2885,2885,0
20230630,193000,29761262075,2885,2885,2885,2885,0
20230630,192900,29761262075,2885,2885,2885,2885,0
20230630,192800,29761262075,2885,2885,2885,2885,0
20230630,192700,29761262075,2885,2885,2885,2885,0
20230630,192600,29761262075,2885,2885,2885,2885,0
20230630,192500,29761262075,2885,2885,2885,2885,0
20230630,192400,29761262075,2885,2885,2885,2885,0
20230630,192300,29761262075,2885,2885,2885,2885,0
20230630,192200,29761262075,2885,2885,2885,2885,0
20230630,192100,29761262075,2885,2885,2885,2885,0
20230630,192000,29761262075,2885,2885,2885,2885,0
20230630,191900,29761262075,2885,2885,2885,2885,0
20230630,191800,29761262075,2885,2885,2885,2885,0
20230630,191700,29761262075,2885,2885,2885,2885,0
20230630,191600,29761262075,2885,2885,2885,2885,0
20230630,191500,29761262075,2885,2885,2885,2885,0
20230630,191400,29761262075,2885,2885,2885,2885,0
20230630,191300,29761262075,2885,2885,2885,2885,0
20230630,191200,29761262075,2885,2885,2885,2885,0
20230630,191100,29761262075,2885,2885,2885,2885,0
20230630,191000,29761262075,2885,2885,2885,2885,0
20230630,190900,29761262075,2885,2885,2885,2885,0
20230630,190800,29761262075,2885,2885,2885,2885,0
20230630,190700,29761262075,2885,2885,2885,2885,0
20230630,190600,29761262075,2885,2885,2885,2885,0
20230630,190500,29761262075,2885,2885,2885,2885,2233
20230630,190400,29761262075,2885,2885,2885,2885,0
20230630,190300,29761262075,2885,2885,2885,2885,0
20230630,190200,29761262075,2885,2885,2885,2885,0
20230630,190100,29761262075,2885,2885,2885,2885,0
20230630,190000,29761262075,2885,2885,2885,2885,0
20230630,185900,29761262075,2885,2885,2885,2885,0
20230630,185800,29761262075,2885,2885,2885,2885,0
20230630,185700,29761262075,2885,2885,2885,2885,0
20230630,185600,29761262075,2885,2885,2885,2885,0
20230630,185500,29761262075,2885,2885,2885,2885,0
20230630,185400,29761262075,2885,2885,2885,2885,0
20230630,185300,29761262075,2885,2885,2885,2885,0
20230630,185200,29761262075,2885,2885,2885,2885,0
20230630,185100,29761262075,2885,2885,2885,2885,0
20230630,185000,29761262075,2885,2885,2885,2885,0
20230630,184900,29761262075,2885,2885,2885,2885,0
20230630,184800,29761262075,2885,2885,2885,2885,0
20230630,184700,29761262075,2885,2885,2885,2885,0
20230630,184600,29761262075,2885,2885,2885,2885,0
20230630,184500,29761262075,2885,2885,2885,2885,0
20230630,184400,29761262075,2885,2885,2885,2885,0
20230630,184300,29761262075,2885,2885,2885,2885,0
20230630,184200,29761262075,2885,2885,2885,2885,0
20230630,184100,29761262075,2885,2885,2885,2885,0
20230630,184000,29761262075,2885,2885,2885,2885,0
20230630,183900,29761262075,2885,2885,2885,2885,0
20230630,183800,29761262075,2885,2885,2885,2885,0
20230630,183700,29761262075,2885,2885,2885,2885,0
20230630,183600,29761262075,2885,2885,2885,2885,0
20230630,183500,29761262075,2885,2885,2885,2885,2233
20230630,183400,29761262075,2885,2885,2885,2885,0
20230630,183300,29761262075,2885,2885,2885,2885,0
20230630,183200,29761262075,2885,2885,2885,2885,0
20230630,183100,29761262075,2885,2885,2885,2885,0
20230630,183000,29761262075,2885,2885,2885,2885,0
20230630,182900,29761262075,2885,2885,2885,2885,0
20230630,182800,29761262075,2885,2885,2885,2885,0
20230630,182700,29761262075,2885,2885,2885,2885,0
20230630,182600,29761262075,2885,2885,2885,2885,0
20230630,182500,29761262075,2885,2885,2885,2885,0
20230630,182400,29761262075,2885,2885,2885,2885,0
20230630,182300,29761262075,2885,2885,2885,2885,0
20230630,182200,29761262075,2885,2885,2885,2885,0
20230630,182100,29761262075,2885,2885,2885,2885,0
20230630,182000,29761262075,2885,2885,2885,2885,0
20230630,181900,29761262075,2885,2885,2885,2885,0
20230630,181800,29761262075,2885,2885,2885,2885,0
20230630,181700,29761262075,2885,2885,2885,2885,0
20230630,181600,29761262075,2885,2885,2885,2885,0
20230630,181500,29761262075,2885,2885,2885,2885,0
20230630,181400,29761262075,2885,2885,2885,2885,0
20230630,181300,29761262075,2885,2885,2885,2885,0
20230630,181200,29761262075,2885,2885,2885,2885,0
20230630,181100,29761262075,2885,2885,2885,2885,0
20230630,181000,29761262075,2885,2885,2885,2885,0
20230630,180900,29761262075,2885,2885,2885,2885,0
20230630,180800,29761262075,2885,2885,2885,2885,0
20230630,180700,29761262075,2885,2885,2885,2885,0
20230630,180600,29761262075,2885,2885,2885,2885,0
20230630,180500,29761262075,2885,2885,2885,2885,2233
20230630,180400,29761262075,2885,2885,2885,2885,0
20230630,180300,29761262075,2885,2885,2885,2885,0
20230630,180200,29761262075,2885,2885,2885,2885,0
20230630,180100,29761262075,2885,2885,2885,2885,0
20230630,180000,29761262075,2885,2885,2885,2885,0
20230630,175900,29761262075,2885,2885,2885,2885,0
20230630,175800,29761262075,2885,2885,2885,2885,0
20230630,175700,29761262075,2885,2885,2885,2885,0
20230630,175600,29761262075,2885,2885,2885,2885,0
20230630,175500,29761262075,2885,2885,2885,2885,0
20230630,175400,29761262075,2885,2885,2885,2885,0
20230630,175300,29761262075,2885,2885,2885,2885,0
20230630,175200,29761262075,2885,2885,2885,2885,0
20230630,175100,29761262075,2885,2885,2885,2885,0
20230630,175000,29761262075,2885,2885,2885,2885,0
20230630,174900,29761262075,2885,2885,2885,2885,0
20230630,174800,29761262075,2885,2885,2885,2885,0
20230630,174700,29761262075,2885,2885,2885,2885,0
20230630,174600,29761262075,2885,2885,2885,2885,0
20230630,174500,29761262075,2885,2885,2885,2885,0
20230630,174400,29761262075,2885,2885,2885,2885,0
20230630,174300,29761262075,2885,2885,2885,2885,0
20230630,174200,29761262075,2885,2885,2885,2885,0
20230630,174100,29761262075,2885,2885,2885,2885,0
20230630,174000,29761262075,2885,2885,2885,2885,0
20230630,173900,29761262075,2885,2885,2885,2885,0
20230630,173800,29761262075,2885,2885,2885,2885,0
20230630,173700,29761262075,2885,2885,2885,2885,0
20230630,173600,29761262075,2885,2885,2885,2885,0
20230630,173500,29761262075,2885,2885,2885,2885,2233
20230630,173400,29761262075,2885,2885,2885,2885,0
20230630,173300,29761262075,2885,2885,2885,2885,0
20230630,173200,29761262075,2885,2885,2885,2885,0
20230630,173100,29761262075,2885,2885,2885,2885,0
20230630,173000,29761262075,2885,2885,2885,2885,0
20230630,172900,29761262075,2885,2885,2885,2885,0
20230630,172800,29761262075,2885,2885,2885,2885,0
20230630,172700,29761262075,2885,2885,2885,2885,0
20230630,172600,29761262075,2885,2885,2885,2885,0
20230630,172500,29761262075,2885,2885,2885,2885,0
20230630,172400,29761262075,2885,2885,2885,2885,0
20230630,172300,29761262075,2885,2885,2885,2885,0
20230630,172200,29761262075,2885,2885,2885,2885,0
20230630,172100,29761262075,2885,2885,2885,2885,0
20230630,172000,29761262075,2885,2885,2885,2885,0
20230630,171900,29761262075,2885,2885,2885,2885,0
20230630,171800,29761262075,2885,2885,2885,2885,0
20230630,171700,29761262075,2885,2885,2885,2885,0
20230630,171600,29761262075,2885,2885,2885,2885,0
20230630,171500,29761262075,2885,2885,2885,2885,0
20230630,171400,29761262075,2885,2885,2885,2885,0
20230630,171300,29761262075,2885,2885,2885,2885,0
20230630,171200,29761262075,2885,2885,2885,2885,0
20230630,171100,29761262075,2885,2885,2885,2885,0
20230630,171000,29761262075,2885,2885,2885,2885,0
20230630,170900,29761262075,2885,2885,2885,2885,0
20230630,170800,29761262075,2885,2885,2885,2885,0
20230630,170700,29761262075,2885,2885,2885,2885,0
20230630,170600,29761262075,2885,2885,2885,2885,0
20230630,170500,29761262075,2885,2885,2885,2885,2233
20230630,170400,29761262075,2885,2885,2885,2885,0
20230630,170300,29761262075,2885,2885,2885,2885,0
20230630,170200,29761262075,2885,2885,2885,2885,0
20230630,170100,29761262075,2885,2885,2885,2885,0
20230630,170000,29761262075,2885,2885,2885,2885,0
20230630,165900,29761262075,2885,2885,2885,2885,0
20230630,165800,29761262075,2885,2885,2885,2885,0
20230630,165700,29761262075,2885,2885,2885,2885,0
20230630,165600,29761262075,2885,2885,2885,2885,0
20230630,165500,29761262075,2885,2885,2885,2885,0
20230630,165400,29761262075,2885,2885,2885,2885,0
20230630,165300,29761262075,2885,2885,2885,2885,0
20230630,165200,29761262075,2885,2885,2885,2885,0
20230630,165100,29761262075,2885,2885,2885,2885,0
20230630,165000,29761262075,2885,2885,2885,2885,0
20230630,164900,29761262075,2885,2885,2885,2885,0
20230630,164800,29761262075,2885,2885,2885,2885,0
20230630,164700,29761262075,2885,2885,2885,2885,0
20230630,164600,29761262075,2885,2885,2885,2885,0
20230630,164500,29761262075,2885,2885,2885,2885,0
20230630,164400,29761262075,2885,2885,2885,2885,0
20230630,164300,29761262075,2885,2885,2885,2885,0
20230630,164200,29761262075,2885,2885,2885,2885,0
20230630,164100,29761262075,2885,2885,2885,2885,0
20230630,164000,29761262075,2885,2885,2885,2885,0
20230630,163900,29761262075,2885,2885,2885,2885,0
20230630,163800,29761262075,2885,2885,2885,2885,0
20230630,163700,29761262075,2885,2885,2885,2885,0
20230630,163600,29761262075,2885,2885,2885,2885,0
20230630,163500,29761262075,2885,2885,2885,2885,2233
20230630,163400,29761262075,2885,2885,2885,2885,0
20230630,163300,29761262075,2885,2885,2885,2885,0
20230630,163200,29761262075,2885,2885,2885,2885,0
20230630,163100,29761262075,2885,2885,2885,2885,0
20230630,163000,29761262075,2885,2885,2885,2885,0
20230630,162900,29761262075,2885,2885,2885,2885,0
20230630,162800,29761262075,2885,2885,2885,2885,0
20230630,162700,29761262075,2885,2885,2885,2885,0
20230630,162600,29761262075,2885,2885,2885,2885,0
20230630,162500,29761262075,2885,2885,2885,2885,0
20230630,162400,29761262075,2885,2885,2885,2885,0
20230630,162300,29761262075,2885,2885,2885,2885,0
20230630,162200,29761262075,2885,2885,2885,2885,0
20230630,162100,29761262075,2885,2885,2885,2885,0
20230630,162000,29761262075,2885,2885,2885,2885,0
20230630,161900,29761262075,2885,2885,2885,2885,0
20230630,161800,29761262075,2885,2885,2885,2885,0
20230630,161700,29761262075,2885,2885,2885,2885,0
20230630,161600,29761262075,2885,2885,2885,2885,0
20230630,161500,29761262075,2885,2885,2885,2885,0
20230630,161400,29761262075,2885,2885,2885,2885,0
20230630,161300,29761262075,2885,2885,2885,2885,0
20230630,161200,29761262075,2885,2885,2885,2885,0
20230630,161100,29761262075,2885,2885,2885,2885,0
20230630,161000,29761262075,2885,2885,2885,2885,0
20230630,160900,29761262075,2885,2885,2885,2885,0
20230630,160800,29761262075,2885,2885,2885,2885,0
20230630,160700,29761262075,2885,2885,2885,2885,0
20230630,160600,29761262075,2885,2885,2885,2885,0
20230630,160500,29761262075,2885,2885,2885,2885,2233
20230630,160400,29761262075,2885,2885,2885,2885,0
20230630,160300,29761262075,2885,2885,2885,2885,0
20230630,160200,29761262075,2885,2885,2885,2885,0
20230630,160100,29761262075,2885,2885,2885,2885,0
20230630,160000,29761262075,2885,2885,2885,2885,0
20230630,155900,29761262075,2885,2885,2885,2885,0
20230630,155800,29761262075,2885,2885,2885,2885,0
20230630,155700,29761262075,2885,2885,2885,2885,0
20230630,155600,29761262075,2885,2885,2885,2885,0
20230630,155500,29761262075,2885,2885,2885,2885,0
20230630,155400,29761262075,2885,2885,2885,2885,0
20230630,155300,29761262075,2885,2885,2885,2885,0
20230630,155200,29761262075,2885,2885,2885,2885,0
20230630,155100,29761262075,2885,2885,2885,2885,0
20230630,155000,29761262075,2885,2885,2885,2885,0
20230630,154900,29761262075,2885,2885,2885,2885,0
20230630,154800,29761262075,2885,2885,2885,2885,0
20230630,154700,29761262075,2885,2885,2885,2885,0
20230630,154600,29761262075,2885,2885,2885,2885,0
20230630,154500,29761262075,2885,2885,2885,2885,0
20230630,154400,29761262075,2885,2885,2885,2885,0
20230630,154300,29761262075,2885,2885,2885,2885,0
20230630,154200,29761262075,2885,2885,2885,2885,0
20230630,154100,29761262075,2885,2885,2885,2885,0
20230630,154000,29761262075,2885,2885,2885,2885,0
20230630,153900,29761262075,2885,2885,2885,2885,0
20230630,153800,29761262075,2885,2885,2885,2885,0
20230630,153700,29761262075,2885,2885,2885,2885,0
20230630,153600,29761262075,2885,2885,2885,2885,0
20230630,153500,29761262075,2885,2885,2885,2885,2233
20230630,153400,29761262075,2885,2885,2885,2885,0
20230630,153300,29761262075,2885,2885,2885,2885,0
20230630,153200,29761262075,2885,2885,2885,2885,0
20230630,153100,29761262075,2885,2885,2885,2885,0
20230630,153000,29761262075,2885,2885,2885,2885,2233
20230630,152900,29754819870,2885,2885,2885,2885,0
20230630,152800,29754819870,2885,2885,2885,2885,0
20230630,152700,29754819870,2885,2885,2885,2885,0
20230630,152600,29754819870,2885,2885,2885,2885,0
20230630,152500,29754819870,2885,2885,2885,2885,0
20230630,152400,29754819870,2885,2885,2885,2885,0
20230630,152300,29754819870,2885,2885,2885,2885,0
20230630,152200,29754819870,2885,2885,2885,2885,0
20230630,152100,29754819870,2885,2885,2885,2885,0
20230630,152000,29754819870,2885,2885,2885,2885,0
20230630,151900,29754819870,2885,2885,2885,2885,0
20230630,151800,29754819870,2885,2885,2885,2885,338
20230630,151700,29753844740,2885,2885,2885,2885,0
20230630,151600,29753844740,2885,2885,2885,2885,900
20230630,151500,29751248240,2885,2885,2885,2885,168
20230630,151400,29750763560,2885,2885,2885,2885,575
20230630,151300,29749104685,2885,2885,2885,2885,0
20230630,151200,29749104685,2885,2885,2885,2885,0
20230630,151100,29749104685,2885,2885,2885,2885,0
20230630,151000,29749104685,2885,2885,2885,2885,1
20230630,150900,29749101800,2885,2885,2885,2885,61
20230630,150800,29748925815,2885,2885,2885,2885,5
20230630,150700,29748911390,2885,2885,2885,2885,0
20230630,150600,29748911390,2885,2885,2885,2885,100
20230630,150500,29748622890,2885,2885,2885,2885,0
20230630,150400,29748622890,2885,2885,2885,2885,0
20230630,150300,29748622890,2885,2885,2885,2885,253
20230630,150200,29747892985,2885,2885,2885,2885,0
20230630,150100,29747892985,2885,2885,2885,2885,0
20230630,150000,29747892985,2885,2885,2885,2885,0
20230630,145900,29747892985,2885,2885,2885,2885,0
20230630,145800,29747892985,2885,2885,2885,2885,0
20230630,145700,29747892985,2885,2885,2885,2885,0
20230630,145600,29747892985,2885,2885,2885,2885,292
20230630,145500,29747050565,2885,2885,2885,2885,170
20230630,145400,29746560115,2885,2885,2885,2885,29
20230630,145300,29746476450,2885,2885,2885,2885,0
20230630,145200,29746476450,2885,2885,2885,2885,1
20230630,145100,29746473565,2885,2885,2885,2885,25
20230630,145000,29746401440,2885,2885,2885,2885,625
20230630,144900,29744598315,2885,2885,2885,2885,0
20230630,144800,29744598315,2885,2885,2885,2885,1
20230630,144700,29744595430,2885,2885,2885,2885,0
20230630,144600,29744595430,2885,2885,2885,2885,1
20230630,144500,29744592545,2885,2885,2885,2885,29
20230630,144400,29744508880,2885,2885,2885,2885,23
20230630,144300,29744442525,2885,2885,2885,2885,0
20230630,144200,29744442525,2885,2885,2885,2885,187
20230630,144100,29743903030,2885,2885,2885,2885,2
20230630,144000,29743897260,2885,2885,2885,2885,0
20230630,143900,29743897260,2885,2885,2885,2885,0
20230630,143800,29743897260,2885,2885,2885,2885,0
20230630,143700,29743897260,2885,2885,2885,2885,0
20230630,143600,29743897260,2885,2885,2885,2885,0
20230630,143500,29743897260,2885,2885,2885,2885,201
20230630,143400,29743317375,2885,2885,2885,2885,0
20230630,143300,29743317375,2885,2885,2885,2885,0
20230630,143200,29743317375,2885,2885,2885,2885,109
20230630,143100,29743002910,2885,2885,2885,2885,1
20230630,143000,29743000025,2885,2885,2885,2885,140
20230630,142900,29742596125,2885,2885,2885,2885,0
20230630,142800,29742596125,2885,2885,2885,2885,192
20230630,142700,29742042205,2885,2885,2885,2885,58
20230630,142600,29741874875,2885,2885,2885,2885,0
20230630,142500,29741874875,2885,2885,2885,2885,100
20230630,142400,29741586375,2885,2885,2885,2885,0
20230630,142300,29741586375,2885,2885,2885,2885,346
20230630,142200,29740588165,2885,2885,2885,2885,2
20230630,142100,29740582395,2885,2885,2885,2885,1
20230630,142000,29740579510,2885,2885,2885,2885,0
20230630,141900,29740579510,2885,2885,2885,2885,0
20230630,141800,29740579510,2885,2885,2885,2885,17
20230630,141700,29740530465,2885,2885,2885,2885,1
20230630,141600,29740527580,2885,2885,2885,2885,250
20230630,141500,29739806330,2885,2885,2885,2885,0
20230630,141400,29739806330,2885,2885,2885,2885,354
20230630,141300,29738785040,2885,2885,2885,2885,156
20230630,141200,29738334980,2885,2885,2885,2885,0
20230630,141100,29738334980,2885,2885,2885,2885,480
20230630,141000,29736950180,2885,2885,2885,2885,589
20230630,140900,29735250915,2885,2885,2885,2885,5239
20230630,140800,29720136400,2885,2885,2885,2885,0
20230630,140700,29720136400,2885,2885,2885,2885,0
20230630,140600,29720136400,2885,2885,2885,2885,1000
20230630,140500,29717251400,2885,2885,2885,2885,1
20230630,140400,29717248515,2885,2885,2885,2885,0
20230630,140300,29717248515,2885,2885,2885,2885,0
20230630,140200,29717248515,2885,2885,2885,2885,185
20230630,140100,29716714790,2885,2885,2885,2885,100
20230630,140000,29716426290,2885,2885,2885,2885,3890
20230630,135900,29705203640,2885,2885,2885,2885,88
20230630,135800,29704949760,2885,2885,2885,2885,0
20230630,135700,29704949760,2885,2885,2885,2885,51
20230630,135600,29704802625,2885,2885,2885,2885,1
20230630,135500,29704799740,2885,2885,2885,2885,32
20230630,135400,29704707420,2885,2885,2885,2885,125
20230630,135300,29704346795,2885,2885,2885,2885,52
20230630,135200,29704196775,2885,2885,2885,2885,77
20230630,135100,29703974630,2885,2885,2885,2885,0
20230630,135000,29703974630,2885,2885,2885,2885,0
20230630,134900,29703974630,2885,2885,2885,2885,14
20230630,134800,29703934240,2885,2885,2885,2885,0
20230630,134700,29703934240,2885,2885,2885,2885,316
20230630,134600,29703022580,2885,2885,2885,2885,0
20230630,134500,29703022580,2885,2885,2885,2885,0
20230630,134400,29703022580,2885,2885,2885,2885,1
20230630,134300,29703019695,2885,2885,2885,2885,0
20230630,134200,29703019695,2885,2885,2885,2885,411
20230630,134100,29701833960,2885,2885,2885,2885,20
20230630,134000,29701776260,2885,2885,2885,2885,18
20230630,133900,29701724330,2885,2885,2885,2885,2946
20230630,133800,29693225120,2885,2885,2885,2885,275
20230630,133700,29692431745,2885,2885,2885,2885,74780
20230630,133600,29476691445,2885,2885,2885,2885,6326
20230630,133500,29458440935,2885,2885,2885,2885,2000
20230630,133400,29452670935,2885,2885,2885,2885,2454
20230630,133300,29445591145,2885,2885,2885,2885,0
20230630,133200,29445591145,2885,2885,2885,2885,4331
20230630,133100,29433096210,2885,2885,2885,2885,20
20230630,133000,29433038510,2885,2885,2885,2885,7000
20230630,132900,29412843510,2885,2885,2885,2885,0
20230630,132800,29412843510,2885,2885,2885,2885,200
20230630,132700,29412266510,2885,2885,2885,2885,220
20230630,132600,29411631810,2885,2885,2885,2885,0
20230630,132500,29411631810,2885,2885,2885,2885,20
20230630,132400,29411574110,2885,2885,2885,2885,0
20230630,132300,29411574110,2885,2885,2885,2885,0
20230630,132200,29411574110,2885,2885,2885,2885,604
20230630,132100,29409831570,2885,2885,2885,2885,17765
20230630,132000,29358579545,2885,2885,2885,2885,884
20230630,131900,29356029205,2885,2885,2885,2885,0
20230630,131800,29356029205,2885,2885,2885,2885,17337
20230630,131700,29306011960,2885,2885,2885,2885,0
20230630,131600,29306011960,2885,2885,2885,2885,8
20230630,131500,29305988880,2885,2885,2885,2885,516
20230630,131400,29304500220,2885,2885,2885,2885,0
20230630,131300,29304500220,2885,2885,2885,2885,0
20230630,131200,29304500220,2885,2885,2885,2885,0
20230630,131100,29304500220,2885,2885,2885,2885,0
20230630,131000,29304500220,2885,2885,2885,2885,0
20230630,130900,29304500220,2885,2885,2885,2885,28
20230630,130800,29304419440,2885,2885,2885,2885,6932
20230630,130700,29284420620,2885,2885,2885,2885,323
20230630,130600,29283488765,2885,2885,2885,2885,95
20230630,130500,29283214690,2885,2885,2885,2885,0
20230630,130400,29283214690,2885,2885,2885,2885,1
20230630,130300,29283211805,2885,2885,2885,2885,0
20230630,130200,29283211805,2885,2885,2885,2885,4005
20230630,130100,29271657380,2885,2885,2885,2885,0
20230630,130000,29271657380,2885,2885,2885,2885,2
20230630,125900,29271651610,2885,2885,2885,2885,0
20230630,125800,29271651610,2885,2885,2885,2885,0
20230630,125700,29271651610,2885,2885,2885,2885,26
20230630,125600,29271576600,2885,2885,2885,2885,27
20230630,125500,29271498705,2885,2885,2885,2885,0
20230630,125400,29271498705,2885,2885,2885,2885,0
20230630,125300,29271498705,2885,2885,2885,2885,400
20230630,125200,29270344705,2885,2885,2885,2885,2
20230630,125100,29270338935,2885,2885,2885,2885,181
20230630,125000,29269816750,2885,2885,2885,2885,10005
20230630,124900,29240952325,2885,2885,2885,2885,0
20230630,124800,29240952325,2885,2885,2885,2885,883
20230630,124700,29238404870,2885,2885,2885,2885,3
20230630,124600,29238396215,2885,2885,2885,2885,0
20230630,124500,29238396215,2885,2885,2885,2885,53
20230630,124400,29238243310,2885,2885,2885,2885,500
20230630,124300,29236800810,2885,2885,2885,2885,1
20230630,124200,29236797925,2885,2885,2885,2885,650
20230630,124100,29234922675,2885,2885,2885,2885,608
20230630,124000,29233168595,2885,2885,2885,2885,100
20230630,123900,29232880095,2885,2885,2885,2885,2759
20230630,123800,29224920380,2885,2885,2885,2885,1140
20230630,123700,29221631480,2885,2885,2885,2885,15
20230630,123600,29221588205,2885,2885,2885,2885,30
20230630,123500,29221501655,2885,2885,2885,2885,1677
20230630,123400,29216663510,2885,2885,2885,2885,26
20230630,123300,29216588500,2885,2885,2885,2885,566
20230630,123200,29214955590,2885,2885,2885,2885,1720
20230630,123100,29209993390,2885,2885,2885,2885,95
20230630,123000,29209719315,2885,2885,2885,2885,523
20230630,122900,29208210460,2885,2885,2885,2885,1317
20230630,122800,29204410915,2885,2885,2885,2885,2004
20230630,122700,29198629375,2885,2885,2885,2885,4955
20230630,122600,29184334200,2885,2885,2885,2885,0
20230630,122500,29184334200,2885,2885,2885,2885,384
20230630,122400,29183226360,2885,2885,2885,2885,4501
20230630,122300,29170240975,2885,2885,2885,2885,4
20230630,122200,29170229435,2885,2885,2885,2885,2385
20230630,122100,29163348710,2885,2885,2885,2885,797
20230630,122000,29161049365,2885,2885,2885,2885,80
20230630,121900,29160818565,2885,2885,2885,2885,667
20230630,121800,29158894270,2885,2885,2885,2885,51
20230630,121700,29158747135,2885,2885,2885,2885,1027
20230630,121600,29155784240,2885,2885,2885,2885,363
20230630,121500,29154736985,2885,2885,2885,2885,2591
20230630,121400,29147261950,2885,2885,2885,2885,136
20230630,121300,29146869590,2885,2885,2885,2885,0
20230630,121200,29146869590,2885,2885,2885,2885,2001
20230630,121100,29141096705,2885,2885,2885,2885,34
20230630,121000,29140998615,2885,2885,2885,2885,2
20230630,120900,29140992845,2885,2885,2885,2885,1801
20230630,120800,29135796960,2885,2885,2885,2885,27
20230630,120700,29135719065,2885,2885,2885,2885,5897
20230630,120600,29118706220,2885,2885,2885,2885,0
20230630,120500,29118706220,2885,2885,2885,2885,4415
20230630,120400,29105968945,2885,2885,2885,2885,367
20230630,120300,29104910150,2885,2885,2885,2885,1048
20230630,120200,29101886670,2885,2885,2885,2885,1
20230630,120100,29101883785,2885,2885,2885,2885,451
20230630,120000,29100582650,2885,2885,2885,2885,536
20230630,115900,29099036290,2885,2885,2885,2885,1896
20230630,115800,29093566330,2885,2885,2885,2885,15
20230630,115700,29093523055,2885,2885,2885,2885,1
20230630,115600,29093520170,2885,2885,2885,2885,128
20230630,115500,29093150890,2885,2885,2885,2885,2607
20230630,115400,29085629695,2885,2885,2885,2885,694
20230630,115300,29083627505,2885,2885,2885,2885,850
20230630,115200,29081175255,2885,2885,2885,2885,2308
20230630,115100,29074516675,2885,2885,2885,2885,538
20230630,115000,29072964545,2885,2885,2885,2885,5659
20230630,114900,29056638330,2885,2885,2885,2885,5954
20230630,114800,29039461040,2885,2885,2885,2885,2244
20230630,114700,29032987100,2885,2885,2885,2885,1207
20230630,114600,29029504905,2885,2885,2885,2885,176
20230630,114500,29028997145,2885,2885,2885,2885,1754
20230630,114400,29023936855,2885,2885,2885,2885,767
20230630,114300,29021724060,2885,2885,2885,2885,910
20230630,114200,29019098710,2885,2885,2885,2885,999
20230630,114100,29016216595,2885,2885,2885,2885,13006
20230630,114000,28978694285,2885,2885,2885,2885,26
20230630,113900,28978619275,2885,2885,2885,2885,2
20230630,113800,28978613505,2885,2885,2885,2885,2053
20230630,113700,28972690600,2885,2885,2885,2885,217
20230630,113600,28972064555,2885,2885,2885,2885,16081
20230630,113500,28925670870,2885,2885,2885,2885,17343
20230630,113400,28875636315,2885,2885,2885,2885,33702
20230630,113300,28778406045,2885,2885,2885,2885,199
20230630,113200,28777831930,2885,2885,2885,2885,3491
20230630,113100,28767760395,2885,2885,2885,2885,218
20230630,113000,28767131465,2885,2885,2885,2885,1402
20230630,112900,28763086695,2885,2885,2885,2885,12463
20230630,112800,28727130940,2885,2885,2885,2885,4490
20230630,112700,28714177290,2885,2885,2885,2885,6624
20230630,112600,28695067050,2885,2885,2885,2885,9591
20230630,112500,28667397015,2885,2885,2885,2885,83672
20230630,112400,28426003295,2885,2885,2885,2885,16524
20230630,112300,28378331555,2885,2885,2885,2885,188464
20230630,112200,27834612915,2885,2885,2885,2880,228134
20230630,112100,27176551245,2885,2865,2885,2860,442658
20230630,112000,25901274475,2865,2750,2870,2750,179605
20230630,111900,25395296580,2755,2750,2760,2740,85958
20230630,111800,25159155920,2750,2715,2770,2715,110973
20230630,111700,24853945850,2715,2675,2730,2675,171076
20230630,111600,24391565735,2680,2655,2695,2645,126767
20230630,111500,24053489795,2650,2595,2675,2585,188470
20230630,111400,23558093325,2595,2660,2670,2555,323247
20230630,111300,22717692695,2655,2655,2715,2605,248117
20230630,111200,22059983080,2665,2885,2885,2590,957309
20230630,111100,19381733535,2885,2885,2885,2885,117947
20230630,111000,19041456440,2885,2885,2885,2880,419353
20230630,110900,17831624690,2885,2880,2885,2880,163546
20230630,110800,17359988545,2880,2885,2885,2870,150202
20230630,110700,16927620430,2885,2870,2885,2870,142138
20230630,110600,16517803560,2880,2880,2885,2860,265357
20230630,110500,15754064890,2880,2780,2880,2780,398319
20230630,110400,14618441790,2775,2795,2820,2775,173922
20230630,110300,14131509875,2790,2730,2800,2725,233118
20230630,110200,13482879660,2725,2680,2735,2675,66112
20230630,110100,13303841580,2685,2720,2720,2675,85320
20230630,110000,13073984910,2715,2770,2770,2710,63182
20230630,105900,12901472035,2770,2750,2775,2730,126691
20230630,105800,12553068015,2745,2775,2805,2745,221415
20230630,105700,11936255020,2775,2710,2785,2710,248989
20230630,105600,11250667590,2715,2720,2725,2700,109777
20230630,105500,10952599900,2705,2705,2705,2705,0
20230630,105400,10952599900,2705,2665,2705,2665,134874
20230630,105300,10589565215,2670,2620,2670,2615,197203
20230630,105200,10068893190,2620,2595,2625,2585,141862
20230630,105100,9698719085,2595,2550,2615,2540,198532
20230630,105000,9186096495,2545,2520,2550,2520,39731
20230630,104900,9085334070,2520,2510,2520,2500,26854
20230630,104800,9017881260,2505,2490,2510,2490,20627
20230630,104700,8966223950,2495,2495,2495,2480,3469
20230630,104600,8957603575,2495,2490,2500,2475,6259
20230630,104500,8941990225,2485,2480,2485,2475,2579
20230630,104400,8935595100,2480,2475,2480,2475,1638
20230630,104300,8931537900,2475,2460,2475,2460,7204
20230630,104200,8913712730,2470,2465,2475,2450,22497
20230630,104100,8858453780,2465,2455,2475,2455,2588
20230630,104000,8852084790,2455,2455,2465,2455,3965
20230630,103900,8842346710,2455,2460,2460,2450,6283
20230630,103800,8826928095,2460,2475,2475,2460,2616
20230630,103700,8820473330,2475,2480,2480,2470,1618
20230630,103600,8816470940,2480,2445,2485,2440,5711
20230630,103500,8802473325,2440,2455,2455,2440,11094
20230630,103400,8775323875,2455,2485,2485,2455,9934
20230630,103300,8750716035,2485,2480,2495,2475,11155
20230630,103200,8722936520,2480,2495,2510,2475,56356
20230630,103100,8582152410,2495,2490,2500,2480,29761
20230630,103000,8508025930,2495,2465,2495,2465,16581
20230630,102900,8466833645,2470,2455,2470,2445,5402
20230630,102800,8453547885,2460,2465,2465,2445,1019
20230630,102700,8451051595,2465,2440,2470,2440,4079
20230630,102600,8441050390,2450,2440,2450,2435,7387
20230630,102500,8423037120,2440,2435,2450,2435,3902
20230630,102400,8413511980,2445,2435,2450,2430,10978
20230630,102300,8386779050,2435,2455,2455,2435,14008
20230630,102200,8352565230,2455,2455,2460,2455,4051
20230630,102100,8342606585,2455,2475,2475,2450,6551
20230630,102000,8326436095,2475,2495,2495,2440,31512
20230630,101900,8248831080,2490,2475,2495,2475,22624
20230630,101800,8192687300,2480,2465,2485,2465,8713
20230630,101700,8171100535,2485,2475,2485,2465,11589
20230630,101600,8142464150,2475,2470,2480,2465,8110
20230630,101500,8122426830,2470,2480,2480,2465,2857
20230630,101400,8115373075,2480,2460,2480,2455,3050
20230630,101300,8107861630,2465,2440,2465,2440,6344
20230630,101200,8092328590,2445,2450,2460,2440,13460
20230630,101100,8059357085,2450,2485,2485,2450,25899
20230630,101000,7995254860,2480,2490,2495,2480,45664
20230630,100900,7881778850,2485,2490,2495,2485,8728
20230630,100800,7860030550,2490,2495,2495,2485,8772
20230630,100700,7838165010,2495,2510,2510,2480,10124
20230630,100600,7812910890,2510,2480,2515,2470,100360
20230630,100500,7562738080,2480,2495,2495,2480,11989
20230630,100400,7532936070,2495,2480,2495,2480,12595
20230630,100300,7501643850,2475,2500,2500,2475,13331
20230630,100200,7468515905,2500,2495,2505,2475,44882
20230630,100100,7356451685,2495,2505,2505,2470,49719
20230630,100000,7232317820,2500,2475,2510,2455,69402
20230630,095900,7059058340,2475,2465,2475,2440,22892
20230630,095800,7002826575,2465,2410,2470,2410,27808
20230630,095700,6934701045,2415,2415,2420,2370,47168
20230630,095600,6821699990,2420,2430,2445,2410,39821
20230630,095500,6725361645,2435,2420,2445,2420,45828
20230630,095400,6614061955,2425,2495,2500,2400,103758
20230630,095300,6360394400,2495,2525,2530,2490,90246
20230630,095200,6134468965,2530,2515,2530,2475,119368
20230630,095100,5835212115,2515,2500,2540,2455,172824
20230630,095000,5403086935,2500,2460,2500,2455,153491
20230630,094900,5023353390,2450,2450,2450,2450,0
20230630,094800,5023353390,2450,2425,2450,2420,69259
20230630,094700,4854230455,2425,2390,2425,2385,92569
20230630,094600,4631983315,2385,2380,2390,2380,5997
20230630,094500,4617680070,2380,2365,2380,2365,3396
20230630,094400,4609635005,2365,2370,2375,2365,4096
20230630,094300,4599937445,2370,2370,2370,2360,20393
20230630,094200,4551668650,2370,2335,2370,2335,13306
20230630,094100,4520241835,2330,2340,2360,2330,6869
20230630,094000,4504151325,2355,2360,2365,2335,20404
20230630,093900,4456269375,2365,2295,2375,2295,22703
20230630,093800,4402891060,2290,2320,2320,2285,19176
20230630,093700,4358746315,2315,2345,2350,2315,17877
20230630,093600,4316973500,2345,2355,2370,2345,21749
20230630,093500,4265679040,2355,2390,2390,2355,13176
20230630,093400,4234484370,2390,2410,2415,2385,44952
20230630,093300,4126590930,2415,2355,2415,2355,65823
20230630,093200,3968980360,2355,2355,2370,2340,41045
20230630,093100,3872565790,2355,2360,2375,2340,19373
20230630,093000,3826870680,2360,2350,2370,2340,41829
20230630,092900,3728279015,2340,2310,2350,2305,32422
20230630,092800,3653310595,2325,2310,2330,2305,21892
20230630,092700,3602580830,2310,2280,2310,2270,25328
20230630,092600,3544323330,2270,2235,2270,2235,18931
20230630,092500,3501564845,2230,2250,2260,2230,18404
20230630,092400,3460237545,2250,2230,2260,2225,1853
20230630,092300,3456079390,2225,2245,2245,2210,38554
20230630,092200,3370352530,2230,2260,2270,2230,44376
20230630,092100,3270429095,2265,2215,2310,2215,82351
20230630,092000,3084450445,2215,2160,2260,2115,114870
20230630,091900,2833600035,2155,2315,2315,2150,160466
20230630,091800,2474244990,2320,2395,2400,2315,34839
20230630,091700,2392203070,2395,2400,2435,2380,70007
20230630,091600,2223858315,2400,2410,2450,2400,124027
20230630,091500,1922666670,2410,2365,2445,2325,162544
20230630,091400,1534373530,2365,2280,2365,2280,99207
20230630,091300,1303853630,2275,2255,2280,2250,43614
20230630,091200,1204637025,2255,2225,2255,2220,27243
20230630,091100,1143671775,2225,2225,2230,2220,4316
20230630,091000,1134070675,2220,2220,2230,2215,12389
20230630,090900,1106570470,2225,2190,2225,2190,5145
20230630,090800,1095196650,2190,2165,2190,2165,14270
20230630,090700,1064092500,2160,2145,2180,2140,16826
20230630,090600,1027763235,2150,2180,2180,2140,46116
20230630,090500,928122280,2185,2175,2200,2165,19199
20230630,090400,886222335,2170,2235,2240,2170,37763
20230630,090300,803005720,2235,2215,2245,2215,56062
20230630,090200,677705890,2220,2200,2220,2180,48609
20230630,090100,570585830,2200,2155,2200,2135,37407
20230630,090000,489227325,2155,2230,2235,2120,222400