KissMeData/081580/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193700,132067280,2755,2755,2755,2755,12175
20230630,193600,132067280,2755,2755,2755,2755,0
20230630,193500,132067280,2755,2755,2755,2755,0
20230630,193400,132067280,2755,2755,2755,2755,0
20230630,193300,132067280,2755,2755,2755,2755,0
20230630,193200,132067280,2755,2755,2755,2755,0
20230630,193100,132067280,2755,2755,2755,2755,0
20230630,193000,132067280,2755,2755,2755,2755,0
20230630,192900,132067280,2755,2755,2755,2755,0
20230630,192800,132067280,2755,2755,2755,2755,0
20230630,192700,132067280,2755,2755,2755,2755,0
20230630,192600,132067280,2755,2755,2755,2755,0
20230630,192500,132067280,2755,2755,2755,2755,0
20230630,192400,132067280,2755,2755,2755,2755,0
20230630,192300,132067280,2755,2755,2755,2755,0
20230630,192200,132067280,2755,2755,2755,2755,0
20230630,192100,132067280,2755,2755,2755,2755,0
20230630,192000,132067280,2755,2755,2755,2755,0
20230630,191900,132067280,2755,2755,2755,2755,0
20230630,191800,132067280,2755,2755,2755,2755,0
20230630,191700,132067280,2755,2755,2755,2755,0
20230630,191600,132067280,2755,2755,2755,2755,0
20230630,191500,132067280,2755,2755,2755,2755,0
20230630,191400,132067280,2755,2755,2755,2755,0
20230630,191300,132067280,2755,2755,2755,2755,0
20230630,191200,132067280,2755,2755,2755,2755,0
20230630,191100,132067280,2755,2755,2755,2755,0
20230630,191000,132067280,2755,2755,2755,2755,0
20230630,190900,132067280,2755,2755,2755,2755,0
20230630,190800,132067280,2755,2755,2755,2755,0
20230630,190700,132067280,2755,2755,2755,2755,12175
20230630,190600,132067280,2755,2755,2755,2755,0
20230630,190500,132067280,2755,2755,2755,2755,0
20230630,190400,132067280,2755,2755,2755,2755,0
20230630,190300,132067280,2755,2755,2755,2755,0
20230630,190200,132067280,2755,2755,2755,2755,0
20230630,190100,132067280,2755,2755,2755,2755,0
20230630,190000,132067280,2755,2755,2755,2755,0
20230630,185900,132067280,2755,2755,2755,2755,0
20230630,185800,132067280,2755,2755,2755,2755,0
20230630,185700,132067280,2755,2755,2755,2755,0
20230630,185600,132067280,2755,2755,2755,2755,0
20230630,185500,132067280,2755,2755,2755,2755,0
20230630,185400,132067280,2755,2755,2755,2755,0
20230630,185300,132067280,2755,2755,2755,2755,0
20230630,185200,132067280,2755,2755,2755,2755,0
20230630,185100,132067280,2755,2755,2755,2755,0
20230630,185000,132067280,2755,2755,2755,2755,0
20230630,184900,132067280,2755,2755,2755,2755,0
20230630,184800,132067280,2755,2755,2755,2755,0
20230630,184700,132067280,2755,2755,2755,2755,0
20230630,184600,132067280,2755,2755,2755,2755,0
20230630,184500,132067280,2755,2755,2755,2755,0
20230630,184400,132067280,2755,2755,2755,2755,0
20230630,184300,132067280,2755,2755,2755,2755,0
20230630,184200,132067280,2755,2755,2755,2755,0
20230630,184100,132067280,2755,2755,2755,2755,0
20230630,184000,132067280,2755,2755,2755,2755,0
20230630,183900,132067280,2755,2755,2755,2755,0
20230630,183800,132067280,2755,2755,2755,2755,0
20230630,183700,132067280,2755,2755,2755,2755,12175
20230630,183600,132067280,2755,2755,2755,2755,0
20230630,183500,132067280,2755,2755,2755,2755,0
20230630,183400,132067280,2755,2755,2755,2755,0
20230630,183300,132067280,2755,2755,2755,2755,0
20230630,183200,132067280,2755,2755,2755,2755,0
20230630,183100,132067280,2755,2755,2755,2755,0
20230630,183000,132067280,2755,2755,2755,2755,0
20230630,182900,132067280,2755,2755,2755,2755,0
20230630,182800,132067280,2755,2755,2755,2755,0
20230630,182700,132067280,2755,2755,2755,2755,0
20230630,182600,132067280,2755,2755,2755,2755,0
20230630,182500,132067280,2755,2755,2755,2755,0
20230630,182400,132067280,2755,2755,2755,2755,0
20230630,182300,132067280,2755,2755,2755,2755,0
20230630,182200,132067280,2755,2755,2755,2755,0
20230630,182100,132067280,2755,2755,2755,2755,0
20230630,182000,132067280,2755,2755,2755,2755,0
20230630,181900,132067280,2755,2755,2755,2755,0
20230630,181800,132067280,2755,2755,2755,2755,0
20230630,181700,132067280,2755,2755,2755,2755,0
20230630,181600,132067280,2755,2755,2755,2755,0
20230630,181500,132067280,2755,2755,2755,2755,0
20230630,181400,132067280,2755,2755,2755,2755,0
20230630,181300,132067280,2755,2755,2755,2755,0
20230630,181200,132067280,2755,2755,2755,2755,0
20230630,181100,132067280,2755,2755,2755,2755,0
20230630,181000,132067280,2755,2755,2755,2755,0
20230630,180900,132067280,2755,2755,2755,2755,0
20230630,180800,132067280,2755,2755,2755,2755,0
20230630,180700,132067280,2755,2755,2755,2755,12175
20230630,180600,132067280,2755,2755,2755,2755,0
20230630,180500,132067280,2755,2755,2755,2755,0
20230630,180400,132067280,2755,2755,2755,2755,0
20230630,180300,132067280,2755,2755,2755,2755,0
20230630,180200,132067280,2755,2755,2755,2755,0
20230630,180100,132067280,2755,2755,2755,2755,0
20230630,180000,132067280,2755,2755,2755,2755,0
20230630,175900,132067280,2755,2755,2755,2755,0
20230630,175800,132067280,2755,2755,2755,2755,0
20230630,175700,132067280,2755,2755,2755,2755,0
20230630,175600,132067280,2755,2755,2755,2755,0
20230630,175500,132067280,2755,2755,2755,2755,0
20230630,175400,132067280,2755,2755,2755,2755,0
20230630,175300,132067280,2755,2755,2755,2755,0
20230630,175200,132067280,2755,2755,2755,2755,0
20230630,175100,132067280,2755,2755,2755,2755,0
20230630,175000,132067280,2755,2755,2755,2755,0
20230630,174900,132067280,2755,2755,2755,2755,0
20230630,174800,132067280,2755,2755,2755,2755,0
20230630,174700,132067280,2755,2755,2755,2755,0
20230630,174600,132067280,2755,2755,2755,2755,0
20230630,174500,132067280,2755,2755,2755,2755,0
20230630,174400,132067280,2755,2755,2755,2755,0
20230630,174300,132067280,2755,2755,2755,2755,0
20230630,174200,132067280,2755,2755,2755,2755,0
20230630,174100,132067280,2755,2755,2755,2755,0
20230630,174000,132067280,2755,2755,2755,2755,0
20230630,173900,132067280,2755,2755,2755,2755,0
20230630,173800,132067280,2755,2755,2755,2755,0
20230630,173700,132067280,2755,2755,2755,2755,12175
20230630,173600,132067280,2755,2755,2755,2755,0
20230630,173500,132067280,2755,2755,2755,2755,0
20230630,173400,132067280,2755,2755,2755,2755,0
20230630,173300,132067280,2755,2755,2755,2755,0
20230630,173200,132067280,2755,2755,2755,2755,0
20230630,173100,132067280,2755,2755,2755,2755,0
20230630,173000,132067280,2755,2755,2755,2755,0
20230630,172900,132067280,2755,2755,2755,2755,0
20230630,172800,132067280,2755,2755,2755,2755,0
20230630,172700,132067280,2755,2755,2755,2755,0
20230630,172600,132067280,2755,2755,2755,2755,0
20230630,172500,132067280,2755,2755,2755,2755,0
20230630,172400,132067280,2755,2755,2755,2755,0
20230630,172300,132067280,2755,2755,2755,2755,0
20230630,172200,132067280,2755,2755,2755,2755,0
20230630,172100,132067280,2755,2755,2755,2755,0
20230630,172000,132067280,2755,2755,2755,2755,0
20230630,171900,132067280,2755,2755,2755,2755,0
20230630,171800,132067280,2755,2755,2755,2755,0
20230630,171700,132067280,2755,2755,2755,2755,0
20230630,171600,132067280,2755,2755,2755,2755,0
20230630,171500,132067280,2755,2755,2755,2755,0
20230630,171400,132067280,2755,2755,2755,2755,0
20230630,171300,132067280,2755,2755,2755,2755,0
20230630,171200,132067280,2755,2755,2755,2755,0
20230630,171100,132067280,2755,2755,2755,2755,0
20230630,171000,132067280,2755,2755,2755,2755,0
20230630,170900,132067280,2755,2755,2755,2755,0
20230630,170800,132067280,2755,2755,2755,2755,0
20230630,170700,132067280,2755,2755,2755,2755,12175
20230630,170600,132067280,2755,2755,2755,2755,0
20230630,170500,132067280,2755,2755,2755,2755,0
20230630,170400,132067280,2755,2755,2755,2755,0
20230630,170300,132067280,2755,2755,2755,2755,0
20230630,170200,132067280,2755,2755,2755,2755,0
20230630,170100,132067280,2755,2755,2755,2755,0
20230630,170000,132067280,2755,2755,2755,2755,0
20230630,165900,132067280,2755,2755,2755,2755,0
20230630,165800,132067280,2755,2755,2755,2755,0
20230630,165700,132067280,2755,2755,2755,2755,0
20230630,165600,132067280,2755,2755,2755,2755,0
20230630,165500,132067280,2755,2755,2755,2755,0
20230630,165400,132067280,2755,2755,2755,2755,0
20230630,165300,132067280,2755,2755,2755,2755,0
20230630,165200,132067280,2755,2755,2755,2755,0
20230630,165100,132067280,2755,2755,2755,2755,0
20230630,165000,132067280,2755,2755,2755,2755,0
20230630,164900,132067280,2755,2755,2755,2755,0
20230630,164800,132067280,2755,2755,2755,2755,0
20230630,164700,132067280,2755,2755,2755,2755,0
20230630,164600,132067280,2755,2755,2755,2755,0
20230630,164500,132067280,2755,2755,2755,2755,0
20230630,164400,132067280,2755,2755,2755,2755,0
20230630,164300,132067280,2755,2755,2755,2755,0
20230630,164200,132067280,2755,2755,2755,2755,0
20230630,164100,132067280,2755,2755,2755,2755,0
20230630,164000,132067280,2755,2755,2755,2755,0
20230630,163900,132067280,2755,2755,2755,2755,0
20230630,163800,132067280,2755,2755,2755,2755,0
20230630,163700,132067280,2755,2755,2755,2755,12175
20230630,163600,132067280,2755,2755,2755,2755,0
20230630,163500,132067280,2755,2755,2755,2755,0
20230630,163400,132067280,2755,2755,2755,2755,0
20230630,163300,132067280,2755,2755,2755,2755,0
20230630,163200,132067280,2755,2755,2755,2755,0
20230630,163100,132067280,2755,2755,2755,2755,0
20230630,163000,132067280,2755,2755,2755,2755,0
20230630,162900,132067280,2755,2755,2755,2755,0
20230630,162800,132067280,2755,2755,2755,2755,0
20230630,162700,132067280,2755,2755,2755,2755,0
20230630,162600,132067280,2755,2755,2755,2755,0
20230630,162500,132067280,2755,2755,2755,2755,0
20230630,162400,132067280,2755,2755,2755,2755,0
20230630,162300,132067280,2755,2755,2755,2755,0
20230630,162200,132067280,2755,2755,2755,2755,0
20230630,162100,132067280,2755,2755,2755,2755,0
20230630,162000,132067280,2755,2755,2755,2755,0
20230630,161900,132067280,2755,2755,2755,2755,0
20230630,161800,132067280,2755,2755,2755,2755,0
20230630,161700,132067280,2755,2755,2755,2755,0
20230630,161600,132067280,2755,2755,2755,2755,0
20230630,161500,132067280,2755,2755,2755,2755,0
20230630,161400,132067280,2755,2755,2755,2755,0
20230630,161300,132067280,2755,2755,2755,2755,0
20230630,161200,132067280,2755,2755,2755,2755,0
20230630,161100,132067280,2755,2755,2755,2755,0
20230630,161000,132067280,2755,2755,2755,2755,0
20230630,160900,132067280,2755,2755,2755,2755,0
20230630,160800,132067280,2755,2755,2755,2755,0
20230630,160700,132067280,2755,2755,2755,2755,12175
20230630,160600,132067280,2755,2755,2755,2755,0
20230630,160500,132067280,2755,2755,2755,2755,0
20230630,160400,132067280,2755,2755,2755,2755,0
20230630,160300,132067280,2755,2755,2755,2755,0
20230630,160200,132067280,2755,2755,2755,2755,0
20230630,160100,132067280,2755,2755,2755,2755,0
20230630,160000,132067280,2755,2755,2755,2755,0
20230630,155900,132067280,2755,2755,2755,2755,0
20230630,155800,132067280,2755,2755,2755,2755,0
20230630,155700,132067280,2755,2755,2755,2755,0
20230630,155600,132067280,2755,2755,2755,2755,0
20230630,155500,132067280,2755,2755,2755,2755,0
20230630,155400,132067280,2755,2755,2755,2755,0
20230630,155300,132067280,2755,2755,2755,2755,0
20230630,155200,132067280,2755,2755,2755,2755,0
20230630,155100,132067280,2755,2755,2755,2755,0
20230630,155000,132067280,2755,2755,2755,2755,0
20230630,154900,132067280,2755,2755,2755,2755,0
20230630,154800,132067280,2755,2755,2755,2755,0
20230630,154700,132067280,2755,2755,2755,2755,0
20230630,154600,132067280,2755,2755,2755,2755,0
20230630,154500,132067280,2755,2755,2755,2755,0
20230630,154400,132067280,2755,2755,2755,2755,0
20230630,154300,132067280,2755,2755,2755,2755,0
20230630,154200,132067280,2755,2755,2755,2755,0
20230630,154100,132067280,2755,2755,2755,2755,0
20230630,154000,132067280,2755,2755,2755,2755,0
20230630,153900,132067280,2755,2755,2755,2755,0
20230630,153800,132067280,2755,2755,2755,2755,0
20230630,153700,132067280,2755,2755,2755,2755,12175
20230630,153600,132067280,2755,2755,2755,2755,0
20230630,153500,132067280,2755,2755,2755,2755,0
20230630,153400,132067280,2755,2755,2755,2755,0
20230630,153300,132067280,2755,2755,2755,2755,0
20230630,153200,132067280,2755,2755,2755,2755,0
20230630,153100,132067280,2755,2755,2755,2755,0
20230630,153000,132067280,2755,2755,2755,2755,12175
20230630,152900,98525155,2740,2740,2740,2740,0
20230630,152800,98525155,2740,2740,2740,2740,0
20230630,152700,98525155,2740,2740,2740,2740,0
20230630,152600,98525155,2740,2740,2740,2740,0
20230630,152500,98525155,2740,2740,2740,2740,0
20230630,152400,98525155,2740,2740,2740,2740,0
20230630,152300,98525155,2740,2740,2740,2740,0
20230630,152200,98525155,2740,2740,2740,2740,0
20230630,152100,98525155,2740,2740,2740,2740,0
20230630,152000,98525155,2740,2740,2740,2740,0
20230630,151900,98525155,2740,2745,2745,2735,7
20230630,151800,98505975,2735,2735,2735,2735,1
20230630,151700,98503240,2740,2740,2740,2740,1
20230630,151600,98500500,2730,2730,2730,2730,0
20230630,151500,98500500,2730,2730,2730,2730,1
20230630,151400,98497770,2735,2735,2735,2735,1716
20230630,151300,93804510,2750,2750,2750,2735,3
20230630,151200,93796275,2735,2735,2735,2735,0
20230630,151100,93796275,2735,2735,2735,2735,0
20230630,151000,93796275,2735,2750,2750,2735,4
20230630,150900,93785305,2740,2740,2740,2740,0
20230630,150800,93785305,2740,2740,2740,2740,0
20230630,150700,93785305,2740,2740,2740,2740,1
20230630,150600,93782565,2750,2750,2750,2750,900
20230630,150500,91307565,2750,2750,2750,2750,420
20230630,150400,90152565,2745,2745,2745,2745,0
20230630,150300,90152565,2745,2745,2745,2745,0
20230630,150200,90152565,2745,2745,2745,2745,0
20230630,150100,90152565,2745,2745,2745,2745,1
20230630,150000,90149820,2730,2740,2740,2730,1167
20230630,145900,86959895,2745,2745,2745,2745,0
20230630,145800,86959895,2745,2745,2745,2745,0
20230630,145700,86959895,2745,2745,2745,2745,0
20230630,145600,86959895,2745,2745,2745,2745,0
20230630,145500,86959895,2745,2745,2745,2745,0
20230630,145400,86959895,2745,2745,2745,2745,0
20230630,145300,86959895,2745,2745,2745,2745,400
20230630,145200,85861895,2745,2745,2745,2745,0
20230630,145100,85861895,2745,2740,2745,2740,370
20230630,145000,84846265,2745,2745,2745,2745,38
20230630,144900,84741955,2740,2740,2740,2740,0
20230630,144800,84741955,2740,2740,2740,2740,500
20230630,144700,83371955,2745,2745,2745,2745,1
20230630,144600,83369210,2740,2740,2740,2740,0
20230630,144500,83369210,2740,2740,2740,2740,0
20230630,144400,83369210,2740,2740,2740,2740,0
20230630,144300,83369210,2740,2740,2740,2740,0
20230630,144200,83369210,2740,2740,2740,2740,733
20230630,144100,81360790,2745,2745,2745,2745,0
20230630,144000,81360790,2745,2745,2745,2745,0
20230630,143900,81360790,2745,2745,2745,2745,0
20230630,143800,81360790,2745,2745,2745,2745,478
20230630,143700,80048680,2735,2735,2735,2735,0
20230630,143600,80048680,2735,2735,2735,2735,0
20230630,143500,80048680,2735,2735,2735,2735,0
20230630,143400,80048680,2735,2735,2735,2735,0
20230630,143300,80048680,2735,2735,2735,2735,0
20230630,143200,80048680,2735,2735,2735,2735,0
20230630,143100,80048680,2735,2735,2735,2735,760
20230630,143000,77970080,2735,2735,2735,2735,610
20230630,142900,76301730,2735,2735,2735,2735,0
20230630,142800,76301730,2735,2735,2735,2735,4
20230630,142700,76290790,2740,2740,2740,2740,1000
20230630,142600,73550790,2740,2740,2740,2740,0
20230630,142500,73550790,2740,2740,2740,2740,0
20230630,142400,73550790,2740,2740,2740,2740,0
20230630,142300,73550790,2740,2740,2740,2740,0
20230630,142200,73550790,2740,2740,2740,2740,17
20230630,142100,73504210,2740,2740,2740,2740,0
20230630,142000,73504210,2740,2740,2740,2740,0
20230630,141900,73504210,2740,2740,2740,2740,0
20230630,141800,73504210,2740,2740,2740,2740,0
20230630,141700,73504210,2740,2740,2740,2740,0
20230630,141600,73504210,2740,2740,2740,2740,428
20230630,141500,72331490,2740,2745,2745,2740,573
20230630,141400,70761465,2745,2745,2745,2745,0
20230630,141300,70761465,2745,2745,2745,2745,0
20230630,141200,70761465,2745,2745,2745,2745,0
20230630,141100,70761465,2745,2745,2745,2745,0
20230630,141000,70761465,2745,2745,2745,2745,0
20230630,140900,70761465,2745,2745,2745,2745,0
20230630,140800,70761465,2745,2745,2745,2745,0
20230630,140700,70761465,2745,2745,2745,2745,0
20230630,140600,70761465,2745,2745,2745,2745,0
20230630,140500,70761465,2745,2745,2745,2745,0
20230630,140400,70761465,2745,2745,2745,2745,0
20230630,140300,70761465,2745,2745,2745,2745,0
20230630,140200,70761465,2745,2745,2745,2745,0
20230630,140100,70761465,2745,2745,2745,2745,0
20230630,140000,70761465,2745,2745,2745,2745,0
20230630,135900,70761465,2745,2745,2745,2745,50
20230630,135800,70624215,2740,2740,2740,2740,0
20230630,135700,70624215,2740,2740,2740,2740,0
20230630,135600,70624215,2740,2740,2740,2740,0
20230630,135500,70624215,2740,2740,2740,2740,0
20230630,135400,70624215,2740,2740,2740,2740,0
20230630,135300,70624215,2740,2740,2740,2740,0
20230630,135200,70624215,2740,2740,2740,2740,0
20230630,135100,70624215,2740,2740,2740,2740,0
20230630,135000,70624215,2740,2740,2740,2740,0
20230630,134900,70624215,2740,2740,2740,2740,0
20230630,134800,70624215,2740,2740,2740,2740,0
20230630,134700,70624215,2740,2740,2740,2740,273
20230630,134600,69876195,2745,2745,2745,2745,90
20230630,134500,69629145,2745,2745,2745,2745,0
20230630,134400,69629145,2745,2745,2745,2745,0
20230630,134300,69629145,2745,2745,2745,2745,0
20230630,134200,69629145,2745,2745,2745,2745,0
20230630,134100,69629145,2745,2745,2745,2745,0
20230630,134000,69629145,2745,2745,2745,2745,0
20230630,133900,69629145,2745,2745,2745,2745,200
20230630,133800,69080145,2745,2745,2745,2745,0
20230630,133700,69080145,2745,2745,2745,2745,0
20230630,133600,69080145,2745,2745,2745,2745,0
20230630,133500,69080145,2745,2745,2745,2745,0
20230630,133400,69080145,2745,2745,2745,2745,0
20230630,133300,69080145,2745,2745,2745,2745,2000
20230630,133200,63590145,2740,2740,2740,2740,0
20230630,133100,63590145,2740,2740,2740,2740,0
20230630,133000,63590145,2740,2740,2740,2740,0
20230630,132900,63590145,2740,2740,2740,2740,0
20230630,132800,63590145,2740,2740,2740,2740,0
20230630,132700,63590145,2740,2740,2740,2740,0
20230630,132600,63590145,2740,2740,2740,2740,0
20230630,132500,63590145,2740,2740,2740,2740,0
20230630,132400,63590145,2740,2740,2740,2740,0
20230630,132300,63590145,2740,2740,2740,2740,0
20230630,132200,63590145,2740,2740,2740,2740,0
20230630,132100,63590145,2740,2745,2745,2740,225
20230630,132000,62973575,2740,2740,2740,2740,0
20230630,131900,62973575,2740,2740,2740,2740,0
20230630,131800,62973575,2740,2740,2740,2740,3
20230630,131700,62965355,2740,2740,2740,2740,0
20230630,131600,62965355,2740,2740,2740,2740,5
20230630,131500,62951655,2740,2740,2740,2740,100
20230630,131400,62677655,2740,2740,2740,2740,0
20230630,131300,62677655,2740,2740,2740,2740,0
20230630,131200,62677655,2740,2740,2740,2740,0
20230630,131100,62677655,2740,2740,2740,2740,0
20230630,131000,62677655,2740,2740,2740,2740,0
20230630,130900,62677655,2740,2740,2740,2740,0
20230630,130800,62677655,2740,2740,2740,2740,0
20230630,130700,62677655,2740,2740,2740,2740,0
20230630,130600,62677655,2740,2740,2740,2740,0
20230630,130500,62677655,2740,2740,2740,2740,180
20230630,130400,62184455,2735,2735,2735,2735,0
20230630,130300,62184455,2735,2740,2740,2735,2019
20230630,130200,56658705,2740,2740,2740,2740,203
20230630,130100,56102485,2745,2745,2745,2745,0
20230630,130000,56102485,2745,2745,2745,2745,0
20230630,125900,56102485,2745,2745,2745,2745,1
20230630,125800,56099740,2740,2740,2740,2740,239
20230630,125700,55444880,2740,2740,2740,2740,0
20230630,125600,55444880,2740,2740,2740,2740,0
20230630,125500,55444880,2740,2740,2740,2740,0
20230630,125400,55444880,2740,2740,2740,2740,0
20230630,125300,55444880,2740,2740,2740,2740,1
20230630,125200,55442140,2745,2745,2745,2745,0
20230630,125100,55442140,2745,2745,2745,2745,1
20230630,125000,55439395,2740,2740,2740,2740,0
20230630,124900,55439395,2740,2740,2740,2740,863
20230630,124800,53074775,2740,2740,2740,2740,0
20230630,124700,53074775,2740,2740,2740,2740,0
20230630,124600,53074775,2740,2740,2740,2740,0
20230630,124500,53074775,2740,2740,2740,2740,0
20230630,124400,53074775,2740,2740,2740,2740,11
20230630,124300,53044635,2745,2745,2745,2745,0
20230630,124200,53044635,2745,2745,2745,2745,0
20230630,124100,53044635,2745,2745,2745,2745,0
20230630,124000,53044635,2745,2745,2745,2745,0
20230630,123900,53044635,2745,2745,2745,2745,0
20230630,123800,53044635,2745,2745,2745,2745,0
20230630,123700,53044635,2745,2745,2745,2745,0
20230630,123600,53044635,2745,2745,2745,2745,0
20230630,123500,53044635,2745,2745,2745,2745,0
20230630,123400,53044635,2745,2745,2745,2745,0
20230630,123300,53044635,2745,2745,2745,2745,312
20230630,123200,52188195,2750,2750,2750,2750,0
20230630,123100,52188195,2750,2750,2750,2750,0
20230630,123000,52188195,2750,2750,2750,2750,0
20230630,122900,52188195,2750,2750,2750,2750,0
20230630,122800,52188195,2750,2750,2750,2750,0
20230630,122700,52188195,2750,2750,2750,2750,18
20230630,122600,52138695,2750,2750,2750,2750,0
20230630,122500,52138695,2750,2750,2750,2750,36
20230630,122400,52039695,2745,2745,2745,2745,0
20230630,122300,52039695,2745,2745,2745,2745,0
20230630,122200,52039695,2745,2745,2745,2745,0
20230630,122100,52039695,2745,2745,2745,2745,0
20230630,122000,52039695,2745,2750,2750,2745,1162
20230630,121900,48844505,2745,2745,2745,2745,0
20230630,121800,48844505,2745,2745,2745,2745,0
20230630,121700,48844505,2745,2745,2745,2745,0
20230630,121600,48844505,2745,2745,2745,2745,0
20230630,121500,48844505,2745,2745,2745,2745,730
20230630,121400,46840655,2745,2745,2745,2745,0
20230630,121300,46840655,2745,2745,2745,2745,0
20230630,121200,46840655,2745,2745,2745,2745,3
20230630,121100,46832420,2745,2745,2745,2745,0
20230630,121000,46832420,2745,2745,2745,2745,0
20230630,120900,46832420,2745,2745,2745,2745,0
20230630,120800,46832420,2745,2745,2745,2745,0
20230630,120700,46832420,2745,2745,2745,2745,0
20230630,120600,46832420,2745,2745,2745,2745,0
20230630,120500,46832420,2745,2745,2745,2745,96
20230630,120400,46568900,2745,2745,2745,2745,364
20230630,120300,45569720,2745,2745,2745,2745,0
20230630,120200,45569720,2745,2745,2745,2745,0
20230630,120100,45569720,2745,2745,2745,2745,0
20230630,120000,45569720,2745,2745,2745,2745,5
20230630,115900,45555995,2745,2745,2745,2745,0
20230630,115800,45555995,2745,2745,2745,2745,120
20230630,115700,45226595,2745,2745,2745,2745,0
20230630,115600,45226595,2745,2745,2745,2745,0
20230630,115500,45226595,2745,2745,2745,2745,0
20230630,115400,45226595,2745,2745,2745,2745,0
20230630,115300,45226595,2745,2745,2745,2745,0
20230630,115200,45226595,2745,2745,2745,2745,0
20230630,115100,45226595,2745,2745,2745,2745,1
20230630,115000,45223850,2745,2745,2745,2745,15
20230630,114900,45182675,2745,2745,2745,2745,0
20230630,114800,45182675,2745,2745,2745,2745,0
20230630,114700,45182675,2745,2745,2745,2745,0
20230630,114600,45182675,2745,2745,2745,2745,0
20230630,114500,45182675,2745,2745,2745,2745,0
20230630,114400,45182675,2745,2745,2745,2745,0
20230630,114300,45182675,2745,2745,2745,2745,330
20230630,114200,44276825,2740,2740,2740,2740,0
20230630,114100,44276825,2740,2740,2740,2740,2101
20230630,114000,38520085,2740,2740,2740,2740,0
20230630,113900,38520085,2740,2740,2740,2740,0
20230630,113800,38520085,2740,2740,2740,2740,0
20230630,113700,38520085,2740,2740,2740,2740,0
20230630,113600,38520085,2740,2740,2740,2740,0
20230630,113500,38520085,2740,2740,2740,2740,0
20230630,113400,38520085,2740,2740,2740,2740,0
20230630,113300,38520085,2740,2740,2740,2740,0
20230630,113200,38520085,2740,2740,2740,2740,0
20230630,113100,38520085,2740,2740,2740,2740,0
20230630,113000,38520085,2740,2740,2740,2740,0
20230630,112900,38520085,2740,2740,2740,2740,0
20230630,112800,38520085,2740,2730,2740,2730,2
20230630,112700,38514615,2735,2735,2735,2735,0
20230630,112600,38514615,2735,2735,2735,2735,0
20230630,112500,38514615,2735,2735,2735,2735,0
20230630,112400,38514615,2735,2735,2735,2735,0
20230630,112300,38514615,2735,2735,2735,2735,0
20230630,112200,38514615,2735,2735,2735,2735,0
20230630,112100,38514615,2735,2735,2735,2735,0
20230630,112000,38514615,2735,2735,2735,2735,0
20230630,111900,38514615,2735,2735,2735,2735,679
20230630,111800,36657550,2735,2735,2735,2735,0
20230630,111700,36657550,2735,2735,2735,2735,80
20230630,111600,36438750,2740,2740,2740,2740,0
20230630,111500,36438750,2740,2740,2740,2740,0
20230630,111400,36438750,2740,2740,2740,2740,0
20230630,111300,36438750,2740,2740,2740,2740,0
20230630,111200,36438750,2740,2740,2740,2740,35
20230630,111100,36342850,2730,2730,2730,2730,0
20230630,111000,36342850,2730,2730,2730,2730,0
20230630,110900,36342850,2730,2730,2730,2730,0
20230630,110800,36342850,2730,2735,2735,2730,31
20230630,110700,36258140,2740,2740,2740,2740,0
20230630,110600,36258140,2740,2740,2740,2740,0
20230630,110500,36258140,2740,2740,2740,2740,0
20230630,110400,36258140,2740,2740,2740,2740,0
20230630,110300,36258140,2740,2740,2740,2740,0
20230630,110200,36258140,2740,2740,2740,2740,0
20230630,110100,36258140,2740,2740,2740,2740,0
20230630,110000,36258140,2740,2740,2740,2740,0
20230630,105900,36258140,2740,2740,2740,2740,0
20230630,105800,36258140,2740,2740,2740,2740,0
20230630,105700,36258140,2740,2740,2740,2740,0
20230630,105600,36258140,2740,2740,2740,2740,1
20230630,105500,36255400,2740,2740,2740,2740,0
20230630,105400,36255400,2740,2740,2740,2740,0
20230630,105300,36255400,2740,2740,2740,2740,100
20230630,105200,35981400,2735,2735,2735,2735,0
20230630,105100,35981400,2735,2735,2735,2735,0
20230630,105000,35981400,2735,2735,2735,2735,0
20230630,104900,35981400,2735,2735,2735,2735,0
20230630,104800,35981400,2735,2735,2735,2735,35
20230630,104700,35885675,2730,2730,2730,2730,0
20230630,104600,35885675,2730,2730,2730,2730,0
20230630,104500,35885675,2730,2730,2730,2730,0
20230630,104400,35885675,2730,2730,2730,2730,0
20230630,104300,35885675,2730,2730,2730,2730,0
20230630,104200,35885675,2730,2730,2730,2730,0
20230630,104100,35885675,2730,2730,2730,2730,0
20230630,104000,35885675,2730,2730,2730,2730,0
20230630,103900,35885675,2730,2730,2730,2730,0
20230630,103800,35885675,2730,2730,2730,2730,0
20230630,103700,35885675,2730,2730,2730,2730,2944
20230630,103600,27848555,2740,2740,2740,2740,592
20230630,103500,26226475,2740,2740,2740,2740,0
20230630,103400,26226475,2740,2740,2740,2740,72
20230630,103300,26029195,2740,2740,2740,2740,0
20230630,103200,26029195,2740,2740,2740,2740,0
20230630,103100,26029195,2740,2740,2740,2740,199
20230630,103000,25483935,2740,2740,2740,2740,0
20230630,102900,25483935,2740,2740,2740,2740,7
20230630,102800,25464755,2735,2735,2735,2735,0
20230630,102700,25464755,2735,2735,2735,2735,0
20230630,102600,25464755,2735,2735,2735,2735,50
20230630,102500,25328005,2730,2730,2730,2730,0
20230630,102400,25328005,2730,2730,2730,2730,0
20230630,102300,25328005,2730,2730,2730,2730,0
20230630,102200,25328005,2730,2730,2730,2730,0
20230630,102100,25328005,2730,2730,2730,2730,10
20230630,102000,25300705,2740,2740,2740,2740,0
20230630,101900,25300705,2740,2740,2740,2740,10
20230630,101800,25273305,2740,2740,2740,2740,0
20230630,101700,25273305,2740,2740,2740,2740,0
20230630,101600,25273305,2740,2740,2740,2740,90
20230630,101500,25026705,2730,2730,2730,2730,1200
20230630,101400,21750705,2730,2730,2730,2730,0
20230630,101300,21750705,2730,2730,2730,2730,48
20230630,101200,21619665,2735,2735,2735,2735,0
20230630,101100,21619665,2735,2735,2735,2735,0
20230630,101000,21619665,2735,2735,2735,2735,0
20230630,100900,21619665,2735,2735,2735,2735,0
20230630,100800,21619665,2735,2735,2735,2735,0
20230630,100700,21619665,2735,2735,2735,2735,0
20230630,100600,21619665,2735,2735,2735,2735,0
20230630,100500,21619665,2735,2735,2735,2735,0
20230630,100400,21619665,2735,2735,2735,2735,143
20230630,100300,21228560,2735,2735,2735,2735,100
20230630,100200,20955060,2730,2730,2730,2730,0
20230630,100100,20955060,2730,2730,2730,2730,0
20230630,100000,20955060,2730,2730,2730,2730,0
20230630,095900,20955060,2730,2730,2730,2730,0
20230630,095800,20955060,2730,2730,2730,2730,0
20230630,095700,20955060,2730,2730,2730,2730,0
20230630,095600,20955060,2730,2730,2730,2730,20
20230630,095500,20900460,2730,2730,2730,2730,0
20230630,095400,20900460,2730,2730,2730,2730,110
20230630,095300,20600160,2735,2735,2735,2735,0
20230630,095200,20600160,2735,2735,2735,2735,0
20230630,095100,20600160,2735,2735,2735,2735,0
20230630,095000,20600160,2735,2735,2735,2735,0
20230630,094900,20600160,2735,2735,2735,2735,0
20230630,094800,20600160,2735,2735,2735,2735,0
20230630,094700,20600160,2735,2735,2735,2735,0
20230630,094600,20600160,2735,2735,2735,2735,0
20230630,094500,20600160,2735,2735,2735,2735,0
20230630,094400,20600160,2735,2735,2735,2735,0
20230630,094300,20600160,2735,2735,2735,2735,815
20230630,094200,18371135,2730,2730,2730,2730,695
20230630,094100,16473785,2725,2725,2725,2725,0
20230630,094000,16473785,2725,2725,2725,2725,0
20230630,093900,16473785,2725,2725,2725,2725,0
20230630,093800,16473785,2725,2725,2725,2725,0
20230630,093700,16473785,2725,2725,2725,2725,124
20230630,093600,16135885,2725,2725,2725,2725,1
20230630,093500,16133160,2725,2725,2725,2725,486
20230630,093400,14808810,2730,2730,2730,2730,0
20230630,093300,14808810,2730,2730,2730,2730,0
20230630,093200,14808810,2730,2730,2730,2730,0
20230630,093100,14808810,2730,2730,2730,2730,0
20230630,093000,14808810,2730,2730,2730,2730,9
20230630,092900,14784240,2725,2725,2725,2725,0
20230630,092800,14784240,2725,2725,2725,2725,0
20230630,092700,14784240,2725,2725,2725,2725,0
20230630,092600,14784240,2725,2725,2725,2725,0
20230630,092500,14784240,2725,2725,2725,2725,0
20230630,092400,14784240,2725,2725,2725,2725,0
20230630,092300,14784240,2725,2725,2725,2725,0
20230630,092200,14784240,2725,2725,2725,2725,200
20230630,092100,14239240,2735,2725,2735,2725,33
20230630,092000,14149165,2725,2725,2725,2725,0
20230630,091900,14149165,2725,2725,2725,2725,0
20230630,091800,14149165,2725,2730,2730,2725,265
20230630,091700,13425875,2730,2730,2730,2730,0
20230630,091600,13425875,2730,2730,2730,2730,55
20230630,091500,13275725,2730,2730,2730,2730,366
20230630,091400,12276545,2730,2730,2730,2730,1273
20230630,091300,8801255,2730,2730,2730,2730,390
20230630,091200,7736555,2730,2730,2730,2730,10
20230630,091100,7709255,2725,2735,2735,2725,1905
20230630,091000,2508620,2740,2740,2740,2740,0
20230630,090900,2508620,2740,2740,2740,2740,0
20230630,090800,2508620,2740,2740,2740,2740,0
20230630,090700,2508620,2740,2745,2745,2740,443
20230630,090600,1294585,2745,2745,2745,2745,0
20230630,090500,1294585,2745,2745,2745,2745,0
20230630,090400,1294585,2745,2745,2745,2745,0
20230630,090300,1294585,2745,2745,2745,2745,0
20230630,090200,1294585,2745,2745,2745,2745,0
20230630,090100,1294585,2745,2745,2745,2745,0
20230630,090000,1294585,2745,2735,2745,2735,473