KissMeData/288980/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202900,788687045,2840,2840,2840,2840,7344
20230630,202800,788687045,2840,2840,2840,2840,0
20230630,202700,788687045,2840,2840,2840,2840,0
20230630,202600,788687045,2840,2840,2840,2840,0
20230630,202500,788687045,2840,2840,2840,2840,0
20230630,202400,788687045,2840,2840,2840,2840,0
20230630,202300,788687045,2840,2840,2840,2840,0
20230630,202200,788687045,2840,2840,2840,2840,0
20230630,202100,788687045,2840,2840,2840,2840,0
20230630,202000,788687045,2840,2840,2840,2840,0
20230630,201900,788687045,2840,2840,2840,2840,0
20230630,201800,788687045,2840,2840,2840,2840,0
20230630,201700,788687045,2840,2840,2840,2840,0
20230630,201600,788687045,2840,2840,2840,2840,0
20230630,201500,788687045,2840,2840,2840,2840,0
20230630,201400,788687045,2840,2840,2840,2840,0
20230630,201300,788687045,2840,2840,2840,2840,0
20230630,201200,788687045,2840,2840,2840,2840,0
20230630,201100,788687045,2840,2840,2840,2840,0
20230630,201000,788687045,2840,2840,2840,2840,0
20230630,200900,788687045,2840,2840,2840,2840,0
20230630,200800,788687045,2840,2840,2840,2840,0
20230630,200700,788687045,2840,2840,2840,2840,0
20230630,200600,788687045,2840,2840,2840,2840,0
20230630,200500,788687045,2840,2840,2840,2840,0
20230630,200400,788687045,2840,2840,2840,2840,0
20230630,200300,788687045,2840,2840,2840,2840,0
20230630,200200,788687045,2840,2840,2840,2840,0
20230630,200100,788687045,2840,2840,2840,2840,0
20230630,200000,788687045,2840,2840,2840,2840,0
20230630,195900,788687045,2840,2840,2840,2840,7344
20230630,195800,788687045,2840,2840,2840,2840,0
20230630,195700,788687045,2840,2840,2840,2840,0
20230630,195600,788687045,2840,2840,2840,2840,0
20230630,195500,788687045,2840,2840,2840,2840,0
20230630,195400,788687045,2840,2840,2840,2840,0
20230630,195300,788687045,2840,2840,2840,2840,0
20230630,195200,788687045,2840,2840,2840,2840,0
20230630,195100,788687045,2840,2840,2840,2840,0
20230630,195000,788687045,2840,2840,2840,2840,0
20230630,194900,788687045,2840,2840,2840,2840,0
20230630,194800,788687045,2840,2840,2840,2840,0
20230630,194700,788687045,2840,2840,2840,2840,0
20230630,194600,788687045,2840,2840,2840,2840,0
20230630,194500,788687045,2840,2840,2840,2840,0
20230630,194400,788687045,2840,2840,2840,2840,0
20230630,194300,788687045,2840,2840,2840,2840,0
20230630,194200,788687045,2840,2840,2840,2840,0
20230630,194100,788687045,2840,2840,2840,2840,0
20230630,194000,788687045,2840,2840,2840,2840,0
20230630,193900,788687045,2840,2840,2840,2840,0
20230630,193800,788687045,2840,2840,2840,2840,0
20230630,193700,788687045,2840,2840,2840,2840,0
20230630,193600,788687045,2840,2840,2840,2840,0
20230630,193500,788687045,2840,2840,2840,2840,0
20230630,193400,788687045,2840,2840,2840,2840,0
20230630,193300,788687045,2840,2840,2840,2840,0
20230630,193200,788687045,2840,2840,2840,2840,0
20230630,193100,788687045,2840,2840,2840,2840,0
20230630,193000,788687045,2840,2840,2840,2840,0
20230630,192900,788687045,2840,2840,2840,2840,7344
20230630,192800,788687045,2840,2840,2840,2840,0
20230630,192700,788687045,2840,2840,2840,2840,0
20230630,192600,788687045,2840,2840,2840,2840,0
20230630,192500,788687045,2840,2840,2840,2840,0
20230630,192400,788687045,2840,2840,2840,2840,0
20230630,192300,788687045,2840,2840,2840,2840,0
20230630,192200,788687045,2840,2840,2840,2840,0
20230630,192100,788687045,2840,2840,2840,2840,0
20230630,192000,788687045,2840,2840,2840,2840,0
20230630,191900,788687045,2840,2840,2840,2840,0
20230630,191800,788687045,2840,2840,2840,2840,0
20230630,191700,788687045,2840,2840,2840,2840,0
20230630,191600,788687045,2840,2840,2840,2840,0
20230630,191500,788687045,2840,2840,2840,2840,0
20230630,191400,788687045,2840,2840,2840,2840,0
20230630,191300,788687045,2840,2840,2840,2840,0
20230630,191200,788687045,2840,2840,2840,2840,0
20230630,191100,788687045,2840,2840,2840,2840,0
20230630,191000,788687045,2840,2840,2840,2840,0
20230630,190900,788687045,2840,2840,2840,2840,0
20230630,190800,788687045,2840,2840,2840,2840,0
20230630,190700,788687045,2840,2840,2840,2840,0
20230630,190600,788687045,2840,2840,2840,2840,0
20230630,190500,788687045,2840,2840,2840,2840,0
20230630,190400,788687045,2840,2840,2840,2840,0
20230630,190300,788687045,2840,2840,2840,2840,0
20230630,190200,788687045,2840,2840,2840,2840,0
20230630,190100,788687045,2840,2840,2840,2840,0
20230630,190000,788687045,2840,2840,2840,2840,0
20230630,185900,788687045,2840,2840,2840,2840,7344
20230630,185800,788687045,2840,2840,2840,2840,0
20230630,185700,788687045,2840,2840,2840,2840,0
20230630,185600,788687045,2840,2840,2840,2840,0
20230630,185500,788687045,2840,2840,2840,2840,0
20230630,185400,788687045,2840,2840,2840,2840,0
20230630,185300,788687045,2840,2840,2840,2840,0
20230630,185200,788687045,2840,2840,2840,2840,0
20230630,185100,788687045,2840,2840,2840,2840,0
20230630,185000,788687045,2840,2840,2840,2840,0
20230630,184900,788687045,2840,2840,2840,2840,0
20230630,184800,788687045,2840,2840,2840,2840,0
20230630,184700,788687045,2840,2840,2840,2840,0
20230630,184600,788687045,2840,2840,2840,2840,0
20230630,184500,788687045,2840,2840,2840,2840,0
20230630,184400,788687045,2840,2840,2840,2840,0
20230630,184300,788687045,2840,2840,2840,2840,0
20230630,184200,788687045,2840,2840,2840,2840,0
20230630,184100,788687045,2840,2840,2840,2840,0
20230630,184000,788687045,2840,2840,2840,2840,0
20230630,183900,788687045,2840,2840,2840,2840,0
20230630,183800,788687045,2840,2840,2840,2840,0
20230630,183700,788687045,2840,2840,2840,2840,0
20230630,183600,788687045,2840,2840,2840,2840,0
20230630,183500,788687045,2840,2840,2840,2840,0
20230630,183400,788687045,2840,2840,2840,2840,0
20230630,183300,788687045,2840,2840,2840,2840,0
20230630,183200,788687045,2840,2840,2840,2840,0
20230630,183100,788687045,2840,2840,2840,2840,0
20230630,183000,788687045,2840,2840,2840,2840,0
20230630,182900,788687045,2840,2840,2840,2840,7344
20230630,182800,788687045,2840,2840,2840,2840,0
20230630,182700,788687045,2840,2840,2840,2840,0
20230630,182600,788687045,2840,2840,2840,2840,0
20230630,182500,788687045,2840,2840,2840,2840,0
20230630,182400,788687045,2840,2840,2840,2840,0
20230630,182300,788687045,2840,2840,2840,2840,0
20230630,182200,788687045,2840,2840,2840,2840,0
20230630,182100,788687045,2840,2840,2840,2840,0
20230630,182000,788687045,2840,2840,2840,2840,0
20230630,181900,788687045,2840,2840,2840,2840,0
20230630,181800,788687045,2840,2840,2840,2840,0
20230630,181700,788687045,2840,2840,2840,2840,0
20230630,181600,788687045,2840,2840,2840,2840,0
20230630,181500,788687045,2840,2840,2840,2840,0
20230630,181400,788687045,2840,2840,2840,2840,0
20230630,181300,788687045,2840,2840,2840,2840,0
20230630,181200,788687045,2840,2840,2840,2840,0
20230630,181100,788687045,2840,2840,2840,2840,0
20230630,181000,788687045,2840,2840,2840,2840,0
20230630,180900,788687045,2840,2840,2840,2840,0
20230630,180800,788687045,2840,2840,2840,2840,0
20230630,180700,788687045,2840,2840,2840,2840,0
20230630,180600,788687045,2840,2840,2840,2840,0
20230630,180500,788687045,2840,2840,2840,2840,0
20230630,180400,788687045,2840,2840,2840,2840,0
20230630,180300,788687045,2840,2840,2840,2840,0
20230630,180200,788687045,2840,2840,2840,2840,0
20230630,180100,788687045,2840,2840,2840,2840,0
20230630,180000,788687045,2840,2840,2840,2840,0
20230630,175900,788687045,2840,2840,2840,2840,7344
20230630,175800,788687045,2840,2840,2840,2840,0
20230630,175700,788687045,2840,2840,2840,2840,0
20230630,175600,788687045,2840,2840,2840,2840,0
20230630,175500,788687045,2840,2840,2840,2840,0
20230630,175400,788687045,2840,2840,2840,2840,0
20230630,175300,788687045,2840,2840,2840,2840,0
20230630,175200,788687045,2840,2840,2840,2840,0
20230630,175100,788687045,2840,2840,2840,2840,0
20230630,175000,788687045,2840,2840,2840,2840,0
20230630,174900,788687045,2840,2840,2840,2840,0
20230630,174800,788687045,2840,2840,2840,2840,0
20230630,174700,788687045,2840,2840,2840,2840,0
20230630,174600,788687045,2840,2840,2840,2840,0
20230630,174500,788687045,2840,2840,2840,2840,0
20230630,174400,788687045,2840,2840,2840,2840,0
20230630,174300,788687045,2840,2840,2840,2840,0
20230630,174200,788687045,2840,2840,2840,2840,0
20230630,174100,788687045,2840,2840,2840,2840,0
20230630,174000,788687045,2840,2840,2840,2840,0
20230630,173900,788687045,2840,2840,2840,2840,0
20230630,173800,788687045,2840,2840,2840,2840,0
20230630,173700,788687045,2840,2840,2840,2840,0
20230630,173600,788687045,2840,2840,2840,2840,0
20230630,173500,788687045,2840,2840,2840,2840,0
20230630,173400,788687045,2840,2840,2840,2840,0
20230630,173300,788687045,2840,2840,2840,2840,0
20230630,173200,788687045,2840,2840,2840,2840,0
20230630,173100,788687045,2840,2840,2840,2840,0
20230630,173000,788687045,2840,2840,2840,2840,0
20230630,172900,788687045,2840,2840,2840,2840,7344
20230630,172800,788687045,2840,2840,2840,2840,0
20230630,172700,788687045,2840,2840,2840,2840,0
20230630,172600,788687045,2840,2840,2840,2840,0
20230630,172500,788687045,2840,2840,2840,2840,0
20230630,172400,788687045,2840,2840,2840,2840,0
20230630,172300,788687045,2840,2840,2840,2840,0
20230630,172200,788687045,2840,2840,2840,2840,0
20230630,172100,788687045,2840,2840,2840,2840,0
20230630,172000,788687045,2840,2840,2840,2840,0
20230630,171900,788687045,2840,2840,2840,2840,0
20230630,171800,788687045,2840,2840,2840,2840,0
20230630,171700,788687045,2840,2840,2840,2840,0
20230630,171600,788687045,2840,2840,2840,2840,0
20230630,171500,788687045,2840,2840,2840,2840,0
20230630,171400,788687045,2840,2840,2840,2840,0
20230630,171300,788687045,2840,2840,2840,2840,0
20230630,171200,788687045,2840,2840,2840,2840,0
20230630,171100,788687045,2840,2840,2840,2840,0
20230630,171000,788687045,2840,2840,2840,2840,0
20230630,170900,788687045,2840,2840,2840,2840,0
20230630,170800,788687045,2840,2840,2840,2840,0
20230630,170700,788687045,2840,2840,2840,2840,0
20230630,170600,788687045,2840,2840,2840,2840,0
20230630,170500,788687045,2840,2840,2840,2840,0
20230630,170400,788687045,2840,2840,2840,2840,0
20230630,170300,788687045,2840,2840,2840,2840,0
20230630,170200,788687045,2840,2840,2840,2840,0
20230630,170100,788687045,2840,2840,2840,2840,0
20230630,170000,788687045,2840,2840,2840,2840,0
20230630,165900,788687045,2840,2840,2840,2840,7344
20230630,165800,788687045,2840,2840,2840,2840,0
20230630,165700,788687045,2840,2840,2840,2840,0
20230630,165600,788687045,2840,2840,2840,2840,0
20230630,165500,788687045,2840,2840,2840,2840,0
20230630,165400,788687045,2840,2840,2840,2840,0
20230630,165300,788687045,2840,2840,2840,2840,0
20230630,165200,788687045,2840,2840,2840,2840,0
20230630,165100,788687045,2840,2840,2840,2840,0
20230630,165000,788687045,2840,2840,2840,2840,0
20230630,164900,788687045,2840,2840,2840,2840,0
20230630,164800,788687045,2840,2840,2840,2840,0
20230630,164700,788687045,2840,2840,2840,2840,0
20230630,164600,788687045,2840,2840,2840,2840,0
20230630,164500,788687045,2840,2840,2840,2840,0
20230630,164400,788687045,2840,2840,2840,2840,0
20230630,164300,788687045,2840,2840,2840,2840,0
20230630,164200,788687045,2840,2840,2840,2840,0
20230630,164100,788687045,2840,2840,2840,2840,0
20230630,164000,788687045,2840,2840,2840,2840,0
20230630,163900,788687045,2840,2840,2840,2840,0
20230630,163800,788687045,2840,2840,2840,2840,0
20230630,163700,788687045,2840,2840,2840,2840,0
20230630,163600,788687045,2840,2840,2840,2840,0
20230630,163500,788687045,2840,2840,2840,2840,0
20230630,163400,788687045,2840,2840,2840,2840,0
20230630,163300,788687045,2840,2840,2840,2840,0
20230630,163200,788687045,2840,2840,2840,2840,0
20230630,163100,788687045,2840,2840,2840,2840,0
20230630,163000,788687045,2840,2840,2840,2840,0
20230630,162900,788687045,2840,2840,2840,2840,7344
20230630,162800,788687045,2840,2840,2840,2840,0
20230630,162700,788687045,2840,2840,2840,2840,0
20230630,162600,788687045,2840,2840,2840,2840,0
20230630,162500,788687045,2840,2840,2840,2840,0
20230630,162400,788687045,2840,2840,2840,2840,0
20230630,162300,788687045,2840,2840,2840,2840,0
20230630,162200,788687045,2840,2840,2840,2840,0
20230630,162100,788687045,2840,2840,2840,2840,0
20230630,162000,788687045,2840,2840,2840,2840,0
20230630,161900,788687045,2840,2840,2840,2840,0
20230630,161800,788687045,2840,2840,2840,2840,0
20230630,161700,788687045,2840,2840,2840,2840,0
20230630,161600,788687045,2840,2840,2840,2840,0
20230630,161500,788687045,2840,2840,2840,2840,0
20230630,161400,788687045,2840,2840,2840,2840,0
20230630,161300,788687045,2840,2840,2840,2840,0
20230630,161200,788687045,2840,2840,2840,2840,0
20230630,161100,788687045,2840,2840,2840,2840,0
20230630,161000,788687045,2840,2840,2840,2840,0
20230630,160900,788687045,2840,2840,2840,2840,0
20230630,160800,788687045,2840,2840,2840,2840,0
20230630,160700,788687045,2840,2840,2840,2840,0
20230630,160600,788687045,2840,2840,2840,2840,0
20230630,160500,788687045,2840,2840,2840,2840,0
20230630,160400,788687045,2840,2840,2840,2840,0
20230630,160300,788687045,2840,2840,2840,2840,0
20230630,160200,788687045,2840,2840,2840,2840,0
20230630,160100,788687045,2840,2840,2840,2840,0
20230630,160000,788687045,2840,2840,2840,2840,0
20230630,155900,788687045,2840,2840,2840,2840,7344
20230630,155800,788687045,2840,2840,2840,2840,0
20230630,155700,788687045,2840,2840,2840,2840,0
20230630,155600,788687045,2840,2840,2840,2840,0
20230630,155500,788687045,2840,2840,2840,2840,0
20230630,155400,788687045,2840,2840,2840,2840,0
20230630,155300,788687045,2840,2840,2840,2840,0
20230630,155200,788687045,2840,2840,2840,2840,0
20230630,155100,788687045,2840,2840,2840,2840,0
20230630,155000,788687045,2840,2840,2840,2840,0
20230630,154900,788687045,2840,2840,2840,2840,0
20230630,154800,788687045,2840,2840,2840,2840,0
20230630,154700,788687045,2840,2840,2840,2840,0
20230630,154600,788687045,2840,2840,2840,2840,0
20230630,154500,788687045,2840,2840,2840,2840,0
20230630,154400,788687045,2840,2840,2840,2840,0
20230630,154300,788687045,2840,2840,2840,2840,0
20230630,154200,788687045,2840,2840,2840,2840,0
20230630,154100,788687045,2840,2840,2840,2840,0
20230630,154000,788687045,2840,2840,2840,2840,0
20230630,153900,788687045,2840,2840,2840,2840,0
20230630,153800,788687045,2840,2840,2840,2840,0
20230630,153700,788687045,2840,2840,2840,2840,0
20230630,153600,788687045,2840,2840,2840,2840,0
20230630,153500,788687045,2840,2840,2840,2840,0
20230630,153400,788687045,2840,2840,2840,2840,0
20230630,153300,788687045,2840,2840,2840,2840,0
20230630,153200,788687045,2840,2840,2840,2840,0
20230630,153100,788687045,2840,2840,2840,2840,0
20230630,153000,788687045,2840,2840,2840,2840,7344
20230630,152900,767830085,2835,2835,2835,2835,0
20230630,152800,767830085,2835,2835,2835,2835,0
20230630,152700,767830085,2835,2835,2835,2835,0
20230630,152600,767830085,2835,2835,2835,2835,0
20230630,152500,767830085,2835,2835,2835,2835,0
20230630,152400,767830085,2835,2835,2835,2835,0
20230630,152300,767830085,2835,2835,2835,2835,0
20230630,152200,767830085,2835,2835,2835,2835,0
20230630,152100,767830085,2835,2835,2835,2835,0
20230630,152000,767830085,2835,2835,2835,2835,0
20230630,151900,767830085,2835,2835,2835,2830,553
20230630,151800,766262380,2830,2840,2840,2830,657
20230630,151700,764397500,2840,2840,2840,2840,535
20230630,151600,762878100,2835,2840,2840,2835,370
20230630,151500,761827900,2840,2840,2840,2840,50
20230630,151400,761685900,2835,2830,2835,2830,322
20230630,151300,760773890,2835,2835,2835,2835,242
20230630,151200,760087820,2830,2835,2835,2830,151
20230630,151100,759660240,2835,2835,2835,2830,207
20230630,151000,759073895,2835,2830,2835,2830,245
20230630,150900,758380070,2835,2825,2835,2825,1815
20230630,150800,753252665,2825,2825,2825,2825,20
20230630,150700,753196165,2825,2835,2835,2825,4
20230630,150600,753184835,2825,2830,2830,2825,634
20230630,150500,751390635,2830,2835,2835,2830,1913
20230630,150400,745976055,2835,2835,2835,2835,50
20230630,150300,745834305,2840,2835,2840,2835,2400
20230630,150200,739028545,2840,2840,2840,2840,220
20230630,150100,738403745,2840,2845,2845,2840,4738
20230630,150000,724947325,2845,2840,2845,2840,179
20230630,145900,724438530,2845,2845,2845,2845,233
20230630,145800,723775645,2840,2840,2840,2840,327
20230630,145700,722846965,2840,2840,2840,2840,309
20230630,145600,721969405,2840,2840,2840,2840,3
20230630,145500,721960885,2840,2840,2840,2840,3
20230630,145400,721952365,2840,2840,2840,2840,100
20230630,145300,721668365,2840,2840,2840,2840,0
20230630,145200,721668365,2840,2840,2840,2840,10
20230630,145100,721639965,2835,2835,2835,2835,200
20230630,145000,721072965,2840,2840,2840,2840,23
20230630,144900,721007645,2840,2840,2840,2830,12
20230630,144800,720973575,2835,2835,2835,2835,90
20230630,144700,720718425,2835,2830,2835,2825,2054
20230630,144600,714905775,2830,2830,2830,2830,20
20230630,144500,714849175,2830,2840,2840,2830,754
20230630,144400,712715315,2840,2840,2840,2840,0
20230630,144300,712715315,2840,2835,2840,2835,426
20230630,144200,711507350,2840,2835,2840,2830,171
20230630,144100,711022560,2835,2840,2840,2835,396
20230630,144000,709899750,2840,2840,2840,2840,3109
20230630,143900,701070190,2840,2840,2840,2840,1
20230630,143800,701067350,2840,2840,2840,2840,3
20230630,143700,701058830,2840,2840,2840,2840,2
20230630,143600,701053150,2835,2840,2840,2835,96
20230630,143500,700780720,2835,2845,2845,2835,1246
20230630,143400,697245430,2845,2845,2845,2845,111
20230630,143300,696929635,2845,2845,2845,2845,145
20230630,143200,696517110,2845,2845,2845,2845,10
20230630,143100,696488660,2845,2845,2845,2840,122
20230630,143000,696141970,2850,2840,2850,2840,96
20230630,142900,695868390,2835,2850,2850,2835,805
20230630,142800,693585430,2850,2835,2850,2835,17380
20230630,142700,644130710,2835,2835,2835,2825,91
20230630,142600,643873245,2835,2825,2835,2825,619
20230630,142500,642122560,2830,2825,2830,2825,2229
20230630,142400,635825630,2825,2825,2825,2825,1
20230630,142300,635822805,2820,2825,2830,2820,2051
20230630,142200,630035060,2830,2830,2830,2830,51
20230630,142100,629890730,2830,2830,2835,2830,950
20230630,142000,627202225,2835,2830,2835,2830,180
20230630,141900,626692070,2830,2835,2835,2830,72
20230630,141800,626488200,2835,2835,2835,2835,600
20230630,141700,624787200,2835,2835,2835,2835,1747
20230630,141600,619834455,2835,2835,2835,2830,12
20230630,141500,619800485,2825,2830,2835,2825,150
20230630,141400,619375695,2830,2835,2835,2830,1215
20230630,141300,615937230,2830,2825,2830,2825,229
20230630,141200,615289620,2830,2830,2830,2830,1050
20230630,141100,612318120,2830,2825,2830,2825,77
20230630,141000,612100545,2830,2830,2830,2830,0
20230630,140900,612100545,2830,2830,2830,2830,100
20230630,140800,611817545,2830,2830,2830,2830,612
20230630,140700,610085585,2830,2830,2830,2830,1
20230630,140600,610082755,2830,2830,2830,2830,1000
20230630,140500,607252755,2830,2825,2830,2825,1366
20230630,140400,603393795,2825,2825,2825,2825,456
20230630,140300,602105595,2825,2825,2825,2825,1018
20230630,140200,599229745,2825,2825,2825,2825,102
20230630,140100,598941595,2825,2825,2825,2820,476
20230630,140000,597599255,2820,2830,2830,2820,2293
20230630,135900,591131315,2825,2825,2825,2820,561
20230630,135800,589548810,2825,2825,2825,2825,1630
20230630,135700,584944060,2825,2825,2825,2825,1
20230630,135600,584941235,2825,2825,2825,2825,15
20230630,135500,584898860,2825,2825,2825,2820,39
20230630,135400,584788760,2825,2825,2825,2820,17
20230630,135300,584740810,2820,2820,2825,2820,751
20230630,135200,582622785,2825,2825,2825,2825,1
20230630,135100,582619960,2825,2825,2825,2820,530
20230630,135000,581125325,2825,2820,2825,2820,23
20230630,134900,581060455,2825,2825,2825,2820,249
20230630,134800,580358225,2825,2820,2825,2820,36
20230630,134700,580256550,2820,2820,2820,2820,134
20230630,134600,579878670,2825,2825,2825,2825,1
20230630,134500,579875845,2825,2820,2825,2820,60
20230630,134400,579706390,2825,2820,2825,2820,22
20230630,134300,579644345,2825,2825,2825,2820,18
20230630,134200,579593570,2825,2825,2825,2825,0
20230630,134100,579593570,2825,2825,2825,2825,2
20230630,134000,579587920,2825,2825,2825,2825,101
20230630,133900,579302595,2825,2820,2825,2820,12
20230630,133800,579268745,2825,2825,2825,2820,23
20230630,133700,579203875,2820,2825,2825,2820,6
20230630,133600,579186950,2825,2825,2825,2825,0
20230630,133500,579186950,2825,2825,2825,2825,1
20230630,133400,579184125,2820,2820,2820,2820,8
20230630,133300,579161565,2820,2820,2820,2820,10
20230630,133200,579133365,2820,2820,2820,2820,1100
20230630,133100,576031365,2820,2820,2820,2820,14
20230630,133000,575991885,2825,2820,2825,2820,528
20230630,132900,574502805,2825,2825,2825,2825,112
20230630,132800,574186405,2825,2825,2825,2825,5
20230630,132700,574172280,2820,2820,2820,2820,0
20230630,132600,574172280,2820,2820,2820,2820,233
20230630,132500,573515220,2820,2820,2820,2820,0
20230630,132400,573515220,2820,2820,2820,2820,780
20230630,132300,571315620,2820,2820,2820,2820,1660
20230630,132200,566634420,2820,2820,2820,2820,443
20230630,132100,565385160,2825,2825,2825,2825,160
20230630,132000,564933160,2825,2825,2825,2825,0
20230630,131900,564933160,2825,2825,2825,2825,500
20230630,131800,563520660,2825,2825,2825,2825,0
20230630,131700,563520660,2825,2825,2825,2825,0
20230630,131600,563520660,2825,2825,2825,2825,1
20230630,131500,563517835,2825,2825,2825,2825,0
20230630,131400,563517835,2825,2825,2825,2825,2
20230630,131300,563512185,2825,2825,2825,2825,3
20230630,131200,563503710,2825,2825,2825,2825,0
20230630,131100,563503710,2825,2825,2825,2825,6
20230630,131000,563486760,2825,2825,2825,2825,6
20230630,130900,563469810,2825,2825,2825,2825,45
20230630,130800,563342685,2825,2820,2825,2820,169
20230630,130700,562865655,2820,2820,2820,2820,0
20230630,130600,562865655,2820,2820,2820,2820,0
20230630,130500,562865655,2820,2820,2820,2820,410
20230630,130400,561709455,2820,2820,2820,2820,559
20230630,130300,560133075,2820,2820,2820,2820,1
20230630,130200,560130255,2825,2825,2825,2825,0
20230630,130100,560130255,2825,2825,2825,2825,14
20230630,130000,560090705,2825,2820,2825,2820,50
20230630,125900,559949575,2820,2820,2820,2820,670
20230630,125800,558060175,2815,2825,2825,2815,501
20230630,125700,556649850,2825,2820,2825,2820,4
20230630,125600,556638565,2820,2820,2820,2820,1
20230630,125500,556635745,2815,2815,2815,2815,46
20230630,125400,556506255,2815,2815,2815,2815,0
20230630,125300,556506255,2815,2810,2815,2810,710
20230630,125200,554507655,2810,2815,2815,2810,1272
20230630,125100,550933085,2815,2815,2815,2815,60
20230630,125000,550764185,2815,2815,2815,2815,400
20230630,124900,549638185,2820,2820,2820,2820,0
20230630,124800,549638185,2820,2820,2820,2820,35
20230630,124700,549539485,2820,2810,2820,2805,752
20230630,124600,547427875,2810,2810,2810,2810,55
20230630,124500,547273325,2820,2820,2820,2820,1
20230630,124400,547270505,2825,2825,2825,2825,0
20230630,124300,547270505,2825,2805,2825,2805,501
20230630,124200,545865180,2825,2810,2825,2805,3030
20230630,124100,537362030,2825,2825,2825,2825,5
20230630,124000,537347905,2825,2810,2825,2810,4789
20230630,123900,523890785,2810,2825,2825,2810,259
20230630,123800,523162470,2825,2825,2825,2825,2
20230630,123700,523156820,2810,2815,2815,2810,1600
20230630,123600,518658150,2815,2815,2815,2815,0
20230630,123500,518658150,2815,2825,2825,2815,2908
20230630,123400,510471440,2825,2825,2825,2825,0
20230630,123300,510471440,2825,2825,2825,2825,33
20230630,123200,510378215,2825,2825,2825,2825,34
20230630,123100,510282165,2820,2820,2820,2820,542
20230630,123000,508753725,2820,2820,2820,2820,16
20230630,122900,508708605,2820,2820,2820,2820,8
20230630,122800,508686045,2820,2815,2820,2815,233
20230630,122700,508030065,2820,2820,2820,2820,2
20230630,122600,508024425,2820,2820,2820,2820,0
20230630,122500,508024425,2820,2820,2820,2820,10
20230630,122400,507996225,2815,2825,2825,2815,312
20230630,122300,507116665,2825,2825,2825,2825,286
20230630,122200,506308715,2825,2825,2825,2825,0
20230630,122100,506308715,2825,2825,2825,2825,10
20230630,122000,506280465,2825,2825,2825,2825,61
20230630,121900,506108140,2825,2835,2835,2825,152
20230630,121800,505678175,2835,2835,2835,2835,0
20230630,121700,505678175,2835,2835,2835,2835,122
20230630,121600,505332305,2835,2835,2835,2835,116
20230630,121500,505003445,2835,2835,2835,2835,425
20230630,121400,503798570,2835,2835,2835,2835,1
20230630,121300,503795735,2820,2820,2820,2820,50
20230630,121200,503654735,2820,2830,2830,2820,2088
20230630,121100,497755695,2820,2820,2820,2820,537
20230630,121000,496241355,2820,2825,2825,2820,5143
20230630,120900,481737575,2830,2830,2830,2830,11
20230630,120800,481706445,2830,2830,2830,2830,1
20230630,120700,481703615,2820,2830,2830,2820,1002
20230630,120600,478875270,2830,2830,2830,2830,18
20230630,120500,478824330,2830,2830,2830,2830,20
20230630,120400,478767730,2830,2825,2830,2825,76
20230630,120300,478553025,2825,2825,2825,2825,502
20230630,120200,477134875,2830,2830,2830,2830,20
20230630,120100,477078275,2830,2825,2830,2825,642
20230630,120000,475264615,2830,2830,2830,2830,65
20230630,115900,475080665,2825,2825,2825,2825,0
20230630,115800,475080665,2825,2825,2825,2825,0
20230630,115700,475080665,2825,2830,2830,2825,1020
20230630,115600,472199065,2830,2830,2830,2825,1760
20230630,115500,467218855,2830,2830,2830,2830,0
20230630,115400,467218855,2830,2830,2830,2830,55
20230630,115300,467063205,2830,2830,2830,2830,22
20230630,115200,467000945,2835,2835,2835,2835,0
20230630,115100,467000945,2835,2835,2835,2835,1
20230630,115000,466998110,2830,2835,2835,2830,481
20230630,114900,465636875,2835,2835,2835,2835,14
20230630,114800,465597185,2830,2830,2830,2830,0
20230630,114700,465597185,2830,2830,2830,2830,70
20230630,114600,465399085,2835,2835,2835,2835,0
20230630,114500,465399085,2835,2835,2835,2835,61
20230630,114400,465226150,2840,2840,2840,2840,26
20230630,114300,465152310,2830,2830,2830,2830,0
20230630,114200,465152310,2830,2830,2830,2830,0
20230630,114100,465152310,2830,2830,2830,2830,0
20230630,114000,465152310,2830,2830,2830,2830,118
20230630,113900,464818370,2840,2840,2840,2840,3
20230630,113800,464809850,2830,2840,2840,2830,503
20230630,113700,463386330,2840,2840,2840,2840,0
20230630,113600,463386330,2840,2830,2840,2830,58
20230630,113500,463222180,2840,2840,2840,2840,0
20230630,113400,463222180,2840,2840,2840,2840,0
20230630,113300,463222180,2840,2840,2840,2840,17
20230630,113200,463173900,2825,2840,2840,2825,5311
20230630,113100,448140870,2840,2840,2840,2840,2
20230630,113000,448135190,2835,2835,2835,2835,13
20230630,112900,448098335,2840,2840,2840,2840,4
20230630,112800,448086975,2840,2840,2840,2835,639
20230630,112700,446273030,2840,2835,2840,2835,232
20230630,112600,445614155,2840,2835,2840,2835,23
20230630,112500,445548880,2835,2835,2840,2835,24
20230630,112400,445480770,2840,2835,2840,2835,219
20230630,112300,444859365,2840,2835,2840,2835,43
20230630,112200,444737290,2840,2835,2840,2835,24
20230630,112100,444669220,2840,2840,2845,2840,216
20230630,112000,444055250,2845,2840,2845,2840,134
20230630,111900,443674685,2845,2840,2845,2835,241
20230630,111800,442990250,2840,2840,2840,2840,46
20230630,111700,442859610,2845,2845,2845,2840,15
20230630,111600,442816975,2840,2840,2840,2840,152
20230630,111500,442385295,2840,2840,2840,2840,110
20230630,111400,442072895,2845,2845,2845,2845,23
20230630,111300,442007460,2845,2840,2845,2840,4569
20230630,111200,429025135,2845,2845,2845,2845,353
20230630,111100,428020850,2845,2845,2845,2845,1683
20230630,111000,423232715,2850,2850,2850,2850,20
20230630,110900,423175715,2845,2845,2850,2845,804
20230630,110800,420888330,2850,2845,2850,2845,156
20230630,110700,420443755,2845,2840,2845,2840,479
20230630,110600,419082495,2845,2845,2845,2845,10
20230630,110500,419054045,2845,2845,2845,2845,578
20230630,110400,417409635,2845,2845,2845,2845,470
20230630,110300,416072485,2845,2845,2845,2845,2
20230630,110200,416066795,2850,2840,2850,2840,3474
20230630,110100,406185740,2845,2845,2845,2840,546
20230630,110000,404632745,2845,2845,2845,2845,56
20230630,105900,404473425,2845,2840,2845,2840,738
20230630,105800,402377500,2835,2840,2840,2835,1531
20230630,105700,398036615,2840,2845,2845,2840,1781
20230630,105600,392978565,2840,2840,2840,2840,286
20230630,105500,392166325,2840,2840,2840,2840,565
20230630,105400,390561725,2840,2840,2845,2840,696
20230630,105300,388583455,2845,2845,2845,2845,153
20230630,105200,388148170,2840,2840,2840,2840,2768
20230630,105100,380287050,2840,2835,2840,2835,2751
20230630,105000,372476795,2835,2830,2835,2830,1946
20230630,104900,366959890,2830,2830,2830,2830,11
20230630,104800,366928760,2835,2835,2835,2835,61
20230630,104700,366755825,2830,2830,2830,2830,300
20230630,104600,365906825,2830,2825,2830,2825,447
20230630,104500,364642040,2825,2825,2825,2825,150
20230630,104400,364218290,2825,2830,2830,2825,421
20230630,104300,363026875,2835,2835,2835,2835,30
20230630,104200,362941825,2835,2835,2835,2835,0
20230630,104100,362941825,2835,2825,2835,2825,501
20230630,104000,361526490,2820,2820,2820,2820,2003
20230630,103900,355878030,2820,2820,2820,2820,65
20230630,103800,355694730,2820,2820,2820,2820,271
20230630,103700,354930510,2820,2820,2820,2820,90
20230630,103600,354676710,2820,2815,2820,2815,463
20230630,103500,353373185,2820,2820,2820,2820,2111
20230630,103400,347420165,2825,2825,2825,2825,141
20230630,103300,347021840,2830,2835,2835,2830,665
20230630,103200,345139865,2835,2835,2835,2835,18
20230630,103100,345088835,2835,2830,2835,2830,1095
20230630,103000,341989910,2835,2835,2835,2835,59
20230630,102900,341822645,2835,2830,2835,2830,75
20230630,102800,341610390,2835,2835,2835,2830,885
20230630,102700,339101570,2840,2840,2840,2840,3
20230630,102600,339093050,2840,2840,2840,2840,0
20230630,102500,339093050,2840,2840,2840,2840,13
20230630,102400,339056130,2840,2840,2840,2840,857
20230630,102300,336622250,2840,2840,2840,2840,31
20230630,102200,336534210,2840,2840,2840,2840,1
20230630,102100,336531370,2840,2840,2840,2840,21
20230630,102000,336471730,2840,2840,2840,2840,464
20230630,101900,335153970,2840,2840,2840,2840,175
20230630,101800,334656970,2840,2835,2840,2835,58
20230630,101700,334492535,2835,2835,2835,2835,1058
20230630,101600,331493105,2835,2835,2835,2835,1205
20230630,101500,328076930,2835,2835,2840,2835,240
20230630,101400,327396480,2840,2840,2840,2840,54
20230630,101300,327243120,2835,2840,2840,2835,61
20230630,101200,327070180,2840,2840,2840,2840,1267
20230630,101100,323471900,2840,2840,2840,2840,25
20230630,101000,323400900,2840,2845,2845,2840,437
20230630,100900,322159785,2845,2845,2845,2845,1
20230630,100800,322156940,2845,2845,2845,2845,630
20230630,100700,320364590,2845,2840,2845,2840,92
20230630,100600,320103300,2840,2835,2840,2835,5230
20230630,100500,305263530,2835,2830,2835,2815,476
20230630,100400,303922865,2835,2835,2835,2835,65
20230630,100300,303738590,2835,2835,2835,2835,230
20230630,100200,303086540,2835,2835,2835,2835,0
20230630,100100,303086540,2835,2835,2835,2835,1880
20230630,100000,297756740,2835,2830,2835,2830,283
20230630,095900,296955675,2825,2825,2825,2805,2459
20230630,095800,290040360,2830,2830,2830,2830,91
20230630,095700,289782830,2830,2820,2830,2820,1487
20230630,095600,285584210,2825,2825,2825,2825,760
20230630,095500,283437210,2825,2825,2825,2825,700
20230630,095400,281459710,2825,2825,2825,2825,1492
20230630,095300,277244810,2830,2830,2830,2830,472
20230630,095200,275909050,2835,2835,2835,2835,0
20230630,095100,275909050,2835,2830,2835,2830,1000
20230630,095000,273076550,2830,2830,2830,2830,1000
20230630,094900,270246550,2830,2840,2840,2830,2957
20230630,094800,261866690,2840,2840,2845,2840,1598
20230630,094700,257321515,2845,2845,2845,2845,600
20230630,094600,255614515,2845,2840,2845,2840,1410
20230630,094500,251607605,2840,2835,2840,2835,2430
20230630,094400,244707055,2835,2835,2835,2830,71
20230630,094300,244505775,2835,2835,2835,2835,1011
20230630,094200,241639590,2835,2835,2835,2835,97
20230630,094100,241364595,2835,2835,2835,2830,1737
20230630,094000,236440860,2830,2835,2835,2830,287
20230630,093900,235628635,2835,2825,2835,2825,1804
20230630,093800,230528715,2820,2815,2820,2815,3384
20230630,093700,220994310,2815,2800,2815,2800,2107
20230630,093600,215093655,2815,2795,2815,2795,108
20230630,093500,214790235,2815,2815,2815,2800,57
20230630,093400,214630455,2795,2815,2815,2795,1032
20230630,093300,211743135,2800,2820,2820,2800,93
20230630,093200,211482695,2820,2820,2820,2820,1
20230630,093100,211479875,2820,2820,2820,2795,699
20230630,093000,209517060,2825,2810,2825,2800,1802
20230630,092900,204461385,2810,2810,2810,2810,235
20230630,092800,203801035,2810,2805,2810,2805,116
20230630,092700,203475145,2810,2810,2810,2810,160
20230630,092600,203025545,2805,2800,2805,2800,2267
20230630,092500,196672210,2810,2800,2810,2800,593
20230630,092400,195008790,2795,2795,2795,2795,512
20230630,092300,193577750,2795,2795,2800,2790,1915
20230630,092200,188226840,2790,2800,2800,2790,2945
20230630,092100,179998890,2800,2800,2800,2800,1116
20230630,092000,176874090,2795,2805,2805,2795,420
20230630,091900,175700180,2810,2810,2810,2810,37
20230630,091800,175596210,2790,2795,2795,2790,284
20230630,091700,174803240,2795,2810,2810,2795,5208
20230630,091600,160236700,2800,2810,2810,2800,90
20230630,091500,159984095,2810,2805,2810,2800,333
20230630,091400,159049085,2800,2800,2805,2800,3170
20230630,091300,150170135,2800,2800,2800,2800,31
20230630,091200,150083335,2795,2805,2805,2795,393
20230630,091100,148982720,2795,2790,2805,2790,9744
20230630,091000,121753055,2790,2805,2805,2790,2239
20230630,090900,115495265,2805,2805,2805,2800,785
20230630,090800,113294645,2810,2795,2810,2795,9457
20230630,090700,86843310,2790,2810,2810,2790,9333
20230630,090600,60722360,2810,2820,2820,2810,1530
20230630,090500,56420150,2820,2820,2845,2820,414
20230630,090400,55249355,2815,2820,2820,2815,1972
20230630,090300,49698145,2820,2835,2835,2800,9300
20230630,090200,23539750,2825,2840,2840,2825,1353
20230630,090100,19706160,2840,2840,2840,2840,1712
20230630,090000,14844080,2840,2835,2840,2835,5235