KissMeData/339950/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203900,968972860,2090,2090,2090,2090,8290
20230630,203800,968972860,2090,2090,2090,2090,0
20230630,203700,968972860,2090,2090,2090,2090,0
20230630,203600,968972860,2090,2090,2090,2090,0
20230630,203500,968972860,2090,2090,2090,2090,0
20230630,203400,968972860,2090,2090,2090,2090,0
20230630,203300,968972860,2090,2090,2090,2090,0
20230630,203200,968972860,2090,2090,2090,2090,0
20230630,203100,968972860,2090,2090,2090,2090,0
20230630,203000,968972860,2090,2090,2090,2090,0
20230630,202900,968972860,2090,2090,2090,2090,0
20230630,202800,968972860,2090,2090,2090,2090,0
20230630,202700,968972860,2090,2090,2090,2090,0
20230630,202600,968972860,2090,2090,2090,2090,0
20230630,202500,968972860,2090,2090,2090,2090,0
20230630,202400,968972860,2090,2090,2090,2090,0
20230630,202300,968972860,2090,2090,2090,2090,0
20230630,202200,968972860,2090,2090,2090,2090,0
20230630,202100,968972860,2090,2090,2090,2090,0
20230630,202000,968972860,2090,2090,2090,2090,0
20230630,201900,968972860,2090,2090,2090,2090,0
20230630,201800,968972860,2090,2090,2090,2090,0
20230630,201700,968972860,2090,2090,2090,2090,0
20230630,201600,968972860,2090,2090,2090,2090,0
20230630,201500,968972860,2090,2090,2090,2090,0
20230630,201400,968972860,2090,2090,2090,2090,0
20230630,201300,968972860,2090,2090,2090,2090,0
20230630,201200,968972860,2090,2090,2090,2090,0
20230630,201100,968972860,2090,2090,2090,2090,0
20230630,201000,968972860,2090,2090,2090,2090,0
20230630,200900,968972860,2090,2090,2090,2090,8290
20230630,200800,968972860,2090,2090,2090,2090,0
20230630,200700,968972860,2090,2090,2090,2090,0
20230630,200600,968972860,2090,2090,2090,2090,0
20230630,200500,968972860,2090,2090,2090,2090,0
20230630,200400,968972860,2090,2090,2090,2090,0
20230630,200300,968972860,2090,2090,2090,2090,0
20230630,200200,968972860,2090,2090,2090,2090,0
20230630,200100,968972860,2090,2090,2090,2090,0
20230630,200000,968972860,2090,2090,2090,2090,0
20230630,195900,968972860,2090,2090,2090,2090,0
20230630,195800,968972860,2090,2090,2090,2090,0
20230630,195700,968972860,2090,2090,2090,2090,0
20230630,195600,968972860,2090,2090,2090,2090,0
20230630,195500,968972860,2090,2090,2090,2090,0
20230630,195400,968972860,2090,2090,2090,2090,0
20230630,195300,968972860,2090,2090,2090,2090,0
20230630,195200,968972860,2090,2090,2090,2090,0
20230630,195100,968972860,2090,2090,2090,2090,0
20230630,195000,968972860,2090,2090,2090,2090,0
20230630,194900,968972860,2090,2090,2090,2090,0
20230630,194800,968972860,2090,2090,2090,2090,0
20230630,194700,968972860,2090,2090,2090,2090,0
20230630,194600,968972860,2090,2090,2090,2090,0
20230630,194500,968972860,2090,2090,2090,2090,0
20230630,194400,968972860,2090,2090,2090,2090,0
20230630,194300,968972860,2090,2090,2090,2090,0
20230630,194200,968972860,2090,2090,2090,2090,0
20230630,194100,968972860,2090,2090,2090,2090,0
20230630,194000,968972860,2090,2090,2090,2090,0
20230630,193900,968972860,2090,2090,2090,2090,8290
20230630,193800,968972860,2090,2090,2090,2090,0
20230630,193700,968972860,2090,2090,2090,2090,0
20230630,193600,968972860,2090,2090,2090,2090,0
20230630,193500,968972860,2090,2090,2090,2090,0
20230630,193400,968972860,2090,2090,2090,2090,0
20230630,193300,968972860,2090,2090,2090,2090,0
20230630,193200,968972860,2090,2090,2090,2090,0
20230630,193100,968972860,2090,2090,2090,2090,0
20230630,193000,968972860,2090,2090,2090,2090,0
20230630,192900,968972860,2090,2090,2090,2090,0
20230630,192800,968972860,2090,2090,2090,2090,0
20230630,192700,968972860,2090,2090,2090,2090,0
20230630,192600,968972860,2090,2090,2090,2090,0
20230630,192500,968972860,2090,2090,2090,2090,0
20230630,192400,968972860,2090,2090,2090,2090,0
20230630,192300,968972860,2090,2090,2090,2090,0
20230630,192200,968972860,2090,2090,2090,2090,0
20230630,192100,968972860,2090,2090,2090,2090,0
20230630,192000,968972860,2090,2090,2090,2090,0
20230630,191900,968972860,2090,2090,2090,2090,0
20230630,191800,968972860,2090,2090,2090,2090,0
20230630,191700,968972860,2090,2090,2090,2090,0
20230630,191600,968972860,2090,2090,2090,2090,0
20230630,191500,968972860,2090,2090,2090,2090,0
20230630,191400,968972860,2090,2090,2090,2090,0
20230630,191300,968972860,2090,2090,2090,2090,0
20230630,191200,968972860,2090,2090,2090,2090,0
20230630,191100,968972860,2090,2090,2090,2090,0
20230630,191000,968972860,2090,2090,2090,2090,0
20230630,190900,968972860,2090,2090,2090,2090,8290
20230630,190800,968972860,2090,2090,2090,2090,0
20230630,190700,968972860,2090,2090,2090,2090,0
20230630,190600,968972860,2090,2090,2090,2090,0
20230630,190500,968972860,2090,2090,2090,2090,0
20230630,190400,968972860,2090,2090,2090,2090,0
20230630,190300,968972860,2090,2090,2090,2090,0
20230630,190200,968972860,2090,2090,2090,2090,0
20230630,190100,968972860,2090,2090,2090,2090,0
20230630,190000,968972860,2090,2090,2090,2090,0
20230630,185900,968972860,2090,2090,2090,2090,0
20230630,185800,968972860,2090,2090,2090,2090,0
20230630,185700,968972860,2090,2090,2090,2090,0
20230630,185600,968972860,2090,2090,2090,2090,0
20230630,185500,968972860,2090,2090,2090,2090,0
20230630,185400,968972860,2090,2090,2090,2090,0
20230630,185300,968972860,2090,2090,2090,2090,0
20230630,185200,968972860,2090,2090,2090,2090,0
20230630,185100,968972860,2090,2090,2090,2090,0
20230630,185000,968972860,2090,2090,2090,2090,0
20230630,184900,968972860,2090,2090,2090,2090,0
20230630,184800,968972860,2090,2090,2090,2090,0
20230630,184700,968972860,2090,2090,2090,2090,0
20230630,184600,968972860,2090,2090,2090,2090,0
20230630,184500,968972860,2090,2090,2090,2090,0
20230630,184400,968972860,2090,2090,2090,2090,0
20230630,184300,968972860,2090,2090,2090,2090,0
20230630,184200,968972860,2090,2090,2090,2090,0
20230630,184100,968972860,2090,2090,2090,2090,0
20230630,184000,968972860,2090,2090,2090,2090,0
20230630,183900,968972860,2090,2090,2090,2090,8290
20230630,183800,968972860,2090,2090,2090,2090,0
20230630,183700,968972860,2090,2090,2090,2090,0
20230630,183600,968972860,2090,2090,2090,2090,0
20230630,183500,968972860,2090,2090,2090,2090,0
20230630,183400,968972860,2090,2090,2090,2090,0
20230630,183300,968972860,2090,2090,2090,2090,0
20230630,183200,968972860,2090,2090,2090,2090,0
20230630,183100,968972860,2090,2090,2090,2090,0
20230630,183000,968972860,2090,2090,2090,2090,0
20230630,182900,968972860,2090,2090,2090,2090,0
20230630,182800,968972860,2090,2090,2090,2090,0
20230630,182700,968972860,2090,2090,2090,2090,0
20230630,182600,968972860,2090,2090,2090,2090,0
20230630,182500,968972860,2090,2090,2090,2090,0
20230630,182400,968972860,2090,2090,2090,2090,0
20230630,182300,968972860,2090,2090,2090,2090,0
20230630,182200,968972860,2090,2090,2090,2090,0
20230630,182100,968972860,2090,2090,2090,2090,0
20230630,182000,968972860,2090,2090,2090,2090,0
20230630,181900,968972860,2090,2090,2090,2090,0
20230630,181800,968972860,2090,2090,2090,2090,0
20230630,181700,968972860,2090,2090,2090,2090,0
20230630,181600,968972860,2090,2090,2090,2090,0
20230630,181500,968972860,2090,2090,2090,2090,0
20230630,181400,968972860,2090,2090,2090,2090,0
20230630,181300,968972860,2090,2090,2090,2090,0
20230630,181200,968972860,2090,2090,2090,2090,0
20230630,181100,968972860,2090,2090,2090,2090,0
20230630,181000,968972860,2090,2090,2090,2090,0
20230630,180900,968972860,2090,2090,2090,2090,8290
20230630,180800,968972860,2090,2090,2090,2090,0
20230630,180700,968972860,2090,2090,2090,2090,0
20230630,180600,968972860,2090,2090,2090,2090,0
20230630,180500,968972860,2090,2090,2090,2090,0
20230630,180400,968972860,2090,2090,2090,2090,0
20230630,180300,968972860,2090,2090,2090,2090,0
20230630,180200,968972860,2090,2090,2090,2090,0
20230630,180100,968972860,2090,2090,2090,2090,0
20230630,180000,968972860,2090,2090,2090,2090,0
20230630,175900,968972860,2090,2090,2090,2090,0
20230630,175800,968972860,2090,2090,2090,2090,0
20230630,175700,968972860,2090,2090,2090,2090,0
20230630,175600,968972860,2090,2090,2090,2090,0
20230630,175500,968972860,2090,2090,2090,2090,0
20230630,175400,968972860,2090,2090,2090,2090,0
20230630,175300,968972860,2090,2090,2090,2090,0
20230630,175200,968972860,2090,2090,2090,2090,0
20230630,175100,968972860,2090,2090,2090,2090,0
20230630,175000,968972860,2090,2090,2090,2090,0
20230630,174900,968972860,2090,2090,2090,2090,0
20230630,174800,968972860,2090,2090,2090,2090,0
20230630,174700,968972860,2090,2090,2090,2090,0
20230630,174600,968972860,2090,2090,2090,2090,0
20230630,174500,968972860,2090,2090,2090,2090,0
20230630,174400,968972860,2090,2090,2090,2090,0
20230630,174300,968972860,2090,2090,2090,2090,0
20230630,174200,968972860,2090,2090,2090,2090,0
20230630,174100,968972860,2090,2090,2090,2090,0
20230630,174000,968972860,2090,2090,2090,2090,0
20230630,173900,968972860,2090,2090,2090,2090,8290
20230630,173800,968972860,2090,2090,2090,2090,0
20230630,173700,968972860,2090,2090,2090,2090,0
20230630,173600,968972860,2090,2090,2090,2090,0
20230630,173500,968972860,2090,2090,2090,2090,0
20230630,173400,968972860,2090,2090,2090,2090,0
20230630,173300,968972860,2090,2090,2090,2090,0
20230630,173200,968972860,2090,2090,2090,2090,0
20230630,173100,968972860,2090,2090,2090,2090,0
20230630,173000,968972860,2090,2090,2090,2090,0
20230630,172900,968972860,2090,2090,2090,2090,0
20230630,172800,968972860,2090,2090,2090,2090,0
20230630,172700,968972860,2090,2090,2090,2090,0
20230630,172600,968972860,2090,2090,2090,2090,0
20230630,172500,968972860,2090,2090,2090,2090,0
20230630,172400,968972860,2090,2090,2090,2090,0
20230630,172300,968972860,2090,2090,2090,2090,0
20230630,172200,968972860,2090,2090,2090,2090,0
20230630,172100,968972860,2090,2090,2090,2090,0
20230630,172000,968972860,2090,2090,2090,2090,0
20230630,171900,968972860,2090,2090,2090,2090,0
20230630,171800,968972860,2090,2090,2090,2090,0
20230630,171700,968972860,2090,2090,2090,2090,0
20230630,171600,968972860,2090,2090,2090,2090,0
20230630,171500,968972860,2090,2090,2090,2090,0
20230630,171400,968972860,2090,2090,2090,2090,0
20230630,171300,968972860,2090,2090,2090,2090,0
20230630,171200,968972860,2090,2090,2090,2090,0
20230630,171100,968972860,2090,2090,2090,2090,0
20230630,171000,968972860,2090,2090,2090,2090,0
20230630,170900,968972860,2090,2090,2090,2090,8290
20230630,170800,968972860,2090,2090,2090,2090,0
20230630,170700,968972860,2090,2090,2090,2090,0
20230630,170600,968972860,2090,2090,2090,2090,0
20230630,170500,968972860,2090,2090,2090,2090,0
20230630,170400,968972860,2090,2090,2090,2090,0
20230630,170300,968972860,2090,2090,2090,2090,0
20230630,170200,968972860,2090,2090,2090,2090,0
20230630,170100,968972860,2090,2090,2090,2090,0
20230630,170000,968972860,2090,2090,2090,2090,0
20230630,165900,968972860,2090,2090,2090,2090,0
20230630,165800,968972860,2090,2090,2090,2090,0
20230630,165700,968972860,2090,2090,2090,2090,0
20230630,165600,968972860,2090,2090,2090,2090,0
20230630,165500,968972860,2090,2090,2090,2090,0
20230630,165400,968972860,2090,2090,2090,2090,0
20230630,165300,968972860,2090,2090,2090,2090,0
20230630,165200,968972860,2090,2090,2090,2090,0
20230630,165100,968972860,2090,2090,2090,2090,0
20230630,165000,968972860,2090,2090,2090,2090,0
20230630,164900,968972860,2090,2090,2090,2090,0
20230630,164800,968972860,2090,2090,2090,2090,0
20230630,164700,968972860,2090,2090,2090,2090,0
20230630,164600,968972860,2090,2090,2090,2090,0
20230630,164500,968972860,2090,2090,2090,2090,0
20230630,164400,968972860,2090,2090,2090,2090,0
20230630,164300,968972860,2090,2090,2090,2090,0
20230630,164200,968972860,2090,2090,2090,2090,0
20230630,164100,968972860,2090,2090,2090,2090,0
20230630,164000,968972860,2090,2090,2090,2090,0
20230630,163900,968972860,2090,2090,2090,2090,8290
20230630,163800,968972860,2090,2090,2090,2090,0
20230630,163700,968972860,2090,2090,2090,2090,0
20230630,163600,968972860,2090,2090,2090,2090,0
20230630,163500,968972860,2090,2090,2090,2090,0
20230630,163400,968972860,2090,2090,2090,2090,0
20230630,163300,968972860,2090,2090,2090,2090,0
20230630,163200,968972860,2090,2090,2090,2090,0
20230630,163100,968972860,2090,2090,2090,2090,0
20230630,163000,968972860,2090,2090,2090,2090,0
20230630,162900,968972860,2090,2090,2090,2090,0
20230630,162800,968972860,2090,2090,2090,2090,0
20230630,162700,968972860,2090,2090,2090,2090,0
20230630,162600,968972860,2090,2090,2090,2090,0
20230630,162500,968972860,2090,2090,2090,2090,0
20230630,162400,968972860,2090,2090,2090,2090,0
20230630,162300,968972860,2090,2090,2090,2090,0
20230630,162200,968972860,2090,2090,2090,2090,0
20230630,162100,968972860,2090,2090,2090,2090,0
20230630,162000,968972860,2090,2090,2090,2090,0
20230630,161900,968972860,2090,2090,2090,2090,0
20230630,161800,968972860,2090,2090,2090,2090,0
20230630,161700,968972860,2090,2090,2090,2090,0
20230630,161600,968972860,2090,2090,2090,2090,0
20230630,161500,968972860,2090,2090,2090,2090,0
20230630,161400,968972860,2090,2090,2090,2090,0
20230630,161300,968972860,2090,2090,2090,2090,0
20230630,161200,968972860,2090,2090,2090,2090,0
20230630,161100,968972860,2090,2090,2090,2090,0
20230630,161000,968972860,2090,2090,2090,2090,0
20230630,160900,968972860,2090,2090,2090,2090,8290
20230630,160800,968972860,2090,2090,2090,2090,0
20230630,160700,968972860,2090,2090,2090,2090,0
20230630,160600,968972860,2090,2090,2090,2090,0
20230630,160500,968972860,2090,2090,2090,2090,0
20230630,160400,968972860,2090,2090,2090,2090,0
20230630,160300,968972860,2090,2090,2090,2090,0
20230630,160200,968972860,2090,2090,2090,2090,0
20230630,160100,968972860,2090,2090,2090,2090,0
20230630,160000,968972860,2090,2090,2090,2090,0
20230630,155900,968972860,2090,2090,2090,2090,0
20230630,155800,968972860,2090,2090,2090,2090,0
20230630,155700,968972860,2090,2090,2090,2090,0
20230630,155600,968972860,2090,2090,2090,2090,0
20230630,155500,968972860,2090,2090,2090,2090,0
20230630,155400,968972860,2090,2090,2090,2090,0
20230630,155300,968972860,2090,2090,2090,2090,0
20230630,155200,968972860,2090,2090,2090,2090,0
20230630,155100,968972860,2090,2090,2090,2090,0
20230630,155000,968972860,2090,2090,2090,2090,0
20230630,154900,968972860,2090,2090,2090,2090,0
20230630,154800,968972860,2090,2090,2090,2090,0
20230630,154700,968972860,2090,2090,2090,2090,0
20230630,154600,968972860,2090,2090,2090,2090,0
20230630,154500,968972860,2090,2090,2090,2090,0
20230630,154400,968972860,2090,2090,2090,2090,0
20230630,154300,968972860,2090,2090,2090,2090,0
20230630,154200,968972860,2090,2090,2090,2090,0
20230630,154100,968972860,2090,2090,2090,2090,0
20230630,154000,968972860,2090,2090,2090,2090,0
20230630,153900,968972860,2090,2090,2090,2090,8290
20230630,153800,968972860,2090,2090,2090,2090,0
20230630,153700,968972860,2090,2090,2090,2090,0
20230630,153600,968972860,2090,2090,2090,2090,0
20230630,153500,968972860,2090,2090,2090,2090,0
20230630,153400,968972860,2090,2090,2090,2090,0
20230630,153300,968972860,2090,2090,2090,2090,0
20230630,153200,968972860,2090,2090,2090,2090,0
20230630,153100,968972860,2090,2090,2090,2090,0
20230630,153000,968972860,2090,2090,2090,2090,8290
20230630,152900,951646760,2100,2100,2100,2100,0
20230630,152800,951646760,2100,2100,2100,2100,0
20230630,152700,951646760,2100,2100,2100,2100,0
20230630,152600,951646760,2100,2100,2100,2100,0
20230630,152500,951646760,2100,2100,2100,2100,0
20230630,152400,951646760,2100,2100,2100,2100,0
20230630,152300,951646760,2100,2100,2100,2100,0
20230630,152200,951646760,2100,2100,2100,2100,0
20230630,152100,951646760,2100,2100,2100,2100,0
20230630,152000,951646760,2100,2100,2100,2100,0
20230630,151900,951646760,2100,2095,2100,2095,3291
20230630,151800,944742185,2095,2100,2100,2095,4510
20230630,151700,935281710,2090,2090,2100,2090,1465
20230630,151600,932211650,2100,2100,2105,2095,3520
20230630,151500,924822130,2100,2090,2100,2090,3285
20230630,151400,917944680,2090,2100,2100,2090,549
20230630,151300,916794460,2095,2095,2095,2095,790
20230630,151200,915139410,2090,2095,2095,2090,5769
20230630,151100,903078890,2095,2100,2100,2095,325
20230630,151000,902397980,2100,2100,2100,2100,14
20230630,150900,902368580,2100,2100,2100,2100,1
20230630,150800,902366480,2095,2095,2095,2095,55
20230630,150700,902251255,2090,2095,2095,2090,1760
20230630,150600,898572780,2095,2090,2100,2090,212
20230630,150500,898129515,2090,2090,2090,2090,500
20230630,150400,897084515,2090,2095,2095,2090,1031
20230630,150300,894929000,2095,2095,2095,2095,200
20230630,150200,894510000,2095,2100,2100,2095,277
20230630,150100,893929055,2100,2100,2100,2100,0
20230630,150000,893929055,2100,2095,2100,2095,735
20230630,145900,892387715,2095,2090,2095,2090,872
20230630,145800,890562210,2095,2090,2095,2090,979
20230630,145700,888516095,2090,2085,2090,2085,762
20230630,145600,886927320,2085,2085,2085,2085,530
20230630,145500,885822270,2095,2095,2095,2085,22
20230630,145400,885776380,2085,2090,2090,2085,559
20230630,145300,884609530,2095,2095,2095,2095,3
20230630,145200,884603245,2095,2080,2095,2080,4040
20230630,145100,876175085,2080,2090,2090,2080,10123
20230630,145000,855095645,2090,2100,2100,2090,570
20230630,144900,853904245,2100,2085,2100,2080,7926
20230630,144800,837392490,2085,2100,2100,2085,10229
20230630,144700,816022215,2100,2105,2105,2090,5126
20230630,144600,805279420,2105,2100,2105,2100,24
20230630,144500,805229015,2110,2110,2110,2095,7501
20230630,144400,789458665,2115,2115,2115,2115,194
20230630,144300,789048355,2115,2115,2115,2115,0
20230630,144200,789048355,2115,2115,2115,2115,773
20230630,144100,787413460,2120,2115,2120,2115,3115
20230630,144000,780810150,2115,2115,2115,2115,1617
20230630,143900,777390195,2115,2115,2115,2115,57
20230630,143800,777269640,2110,2110,2110,2110,0
20230630,143700,777269640,2110,2110,2110,2110,11
20230630,143600,777246430,2115,2110,2115,2110,80
20230630,143500,777077520,2110,2110,2110,2110,200
20230630,143400,776655520,2110,2110,2110,2110,456
20230630,143300,775693360,2110,2105,2110,2105,928
20230630,143200,773737325,2105,2105,2105,2105,0
20230630,143100,773737325,2105,2105,2105,2105,0
20230630,143000,773737325,2105,2105,2105,2105,100
20230630,142900,773526825,2105,2105,2105,2105,2
20230630,142800,773522615,2105,2105,2105,2105,2050
20230630,142700,769207365,2105,2105,2105,2105,0
20230630,142600,769207365,2105,2105,2105,2105,1
20230630,142500,769205260,2105,2105,2105,2105,100
20230630,142400,768994760,2110,2110,2110,2110,1590
20230630,142300,765639860,2110,2110,2110,2110,0
20230630,142200,765639860,2110,2110,2110,2110,0
20230630,142100,765639860,2110,2110,2110,2110,0
20230630,142000,765639860,2110,2110,2110,2110,210
20230630,141900,765196760,2110,2110,2110,2110,0
20230630,141800,765196760,2110,2110,2110,2110,0
20230630,141700,765196760,2110,2110,2110,2110,548
20230630,141600,764040480,2110,2110,2110,2110,2
20230630,141500,764036260,2110,2110,2110,2110,0
20230630,141400,764036260,2110,2110,2110,2110,500
20230630,141300,762981260,2110,2110,2110,2110,0
20230630,141200,762981260,2110,2110,2110,2110,968
20230630,141100,760938780,2110,2110,2110,2110,10
20230630,141000,760917680,2110,2110,2110,2110,0
20230630,140900,760917680,2110,2110,2110,2110,206
20230630,140800,760483020,2110,2110,2110,2110,100
20230630,140700,760272020,2115,2115,2115,2115,0
20230630,140600,760272020,2115,2110,2115,2110,12990
20230630,140500,732861620,2110,2110,2115,2110,490
20230630,140400,731825855,2115,2110,2115,2105,2614
20230630,140300,726311245,2105,2110,2110,2105,124
20230630,140200,726049725,2110,2100,2110,2100,540
20230630,140100,724915425,2110,2110,2110,2110,20
20230630,140000,724873225,2110,2100,2110,2100,30
20230630,135900,724810125,2100,2100,2100,2100,300
20230630,135800,724180125,2110,2110,2110,2110,2
20230630,135700,724175905,2105,2105,2105,2105,1
20230630,135600,724173800,2105,2105,2105,2105,0
20230630,135500,724173800,2105,2105,2105,2105,50
20230630,135400,724068550,2105,2105,2105,2105,70
20230630,135300,723921200,2105,2105,2105,2105,10
20230630,135200,723900150,2110,2100,2110,2100,480
20230630,135100,722892050,2105,2100,2105,2100,1094
20230630,135000,720589680,2100,2100,2105,2100,1275
20230630,134900,717910560,2100,2100,2100,2100,489
20230630,134800,716883660,2100,2105,2105,2100,812
20230630,134700,715178410,2105,2105,2105,2105,225
20230630,134600,714704785,2105,2105,2105,2105,1
20230630,134500,714702680,2100,2095,2100,2095,942
20230630,134400,712727730,2095,2095,2095,2095,0
20230630,134300,712727730,2095,2100,2100,2095,2694
20230630,134200,707070660,2100,2105,2105,2100,10990
20230630,134100,683972530,2105,2105,2105,2105,501
20230630,134000,682917925,2110,2110,2110,2110,0
20230630,133900,682917925,2110,2110,2110,2110,0
20230630,133800,682917925,2110,2105,2110,2105,456
20230630,133700,681958040,2110,2105,2110,2105,3712
20230630,133600,674144220,2110,2110,2110,2110,0
20230630,133500,674144220,2110,2110,2110,2110,1364
20230630,133400,671266180,2110,2110,2110,2110,1
20230630,133300,671264070,2105,2110,2110,2105,294
20230630,133200,670644200,2110,2110,2110,2110,115
20230630,133100,670401550,2110,2110,2110,2105,7687
20230630,133000,654182960,2115,2115,2115,2115,12
20230630,132900,654157580,2115,2115,2115,2115,1030
20230630,132800,651979130,2110,2110,2110,2110,0
20230630,132700,651979130,2110,2110,2110,2110,0
20230630,132600,651979130,2110,2110,2110,2110,4
20230630,132500,651970690,2120,2120,2120,2115,4310
20230630,132400,642850990,2115,2115,2115,2115,0
20230630,132300,642850990,2115,2115,2115,2115,4154
20230630,132200,634065280,2120,2120,2120,2120,2
20230630,132100,634061040,2115,2115,2115,2115,67
20230630,132000,633919335,2115,2115,2115,2115,413
20230630,131900,633045840,2115,2115,2115,2115,102
20230630,131800,632830110,2115,2115,2115,2115,1223
20230630,131700,630243465,2125,2125,2125,2125,0
20230630,131600,630243465,2125,2125,2125,2125,3
20230630,131500,630237090,2120,2120,2120,2120,800
20230630,131400,628541090,2120,2120,2120,2120,0
20230630,131300,628541090,2120,2115,2120,2110,619
20230630,131200,627234270,2115,2115,2115,2115,0
20230630,131100,627234270,2115,2115,2115,2115,100
20230630,131000,627022770,2125,2125,2125,2125,0
20230630,130900,627022770,2125,2125,2125,2125,1
20230630,130800,627020645,2120,2125,2125,2120,834
20230630,130700,625252560,2120,2120,2120,2120,441
20230630,130600,624317640,2125,2120,2125,2120,29
20230630,130500,624256155,2125,2125,2125,2120,667
20230630,130400,622842105,2125,2120,2125,2120,115
20230630,130300,622597805,2125,2125,2125,2125,422
20230630,130200,621701055,2120,2120,2120,2120,1
20230630,130100,621698935,2125,2125,2125,2125,0
20230630,130000,621698935,2125,2125,2125,2125,0
20230630,125900,621698935,2125,2125,2125,2125,0
20230630,125800,621698935,2125,2125,2125,2125,0
20230630,125700,621698935,2125,2120,2125,2120,941
20230630,125600,619702520,2120,2120,2120,2120,304
20230630,125500,619058040,2125,2120,2125,2120,66
20230630,125400,618917870,2120,2120,2120,2120,416
20230630,125300,618035950,2120,2120,2120,2120,0
20230630,125200,618035950,2120,2120,2120,2120,300
20230630,125100,617399950,2120,2120,2120,2120,100
20230630,125000,617187950,2120,2120,2120,2120,0
20230630,124900,617187950,2120,2110,2120,2110,26
20230630,124800,617133070,2120,2110,2120,2110,501
20230630,124700,616075950,2120,2120,2120,2120,530
20230630,124600,614952350,2120,2120,2120,2120,200
20230630,124500,614528350,2115,2115,2115,2115,0
20230630,124400,614528350,2115,2115,2115,2115,1451
20230630,124300,611459485,2120,2120,2120,2120,0
20230630,124200,611459485,2120,2120,2120,2120,2195
20230630,124100,606806085,2120,2120,2120,2120,478
20230630,124000,605792725,2120,2120,2120,2115,31
20230630,123900,605727095,2115,2115,2115,2115,484
20230630,123800,604703435,2115,2115,2115,2115,0
20230630,123700,604703435,2115,2115,2115,2115,1154
20230630,123600,602262725,2115,2115,2115,2115,0
20230630,123500,602262725,2115,2115,2115,2115,0
20230630,123400,602262725,2115,2115,2115,2115,247
20230630,123300,601740320,2110,2110,2110,2110,9
20230630,123200,601721330,2115,2115,2115,2115,5
20230630,123100,601710755,2115,2115,2115,2115,237
20230630,123000,601209500,2105,2105,2105,2105,2
20230630,122900,601205290,2110,2110,2110,2105,15666
20230630,122800,568219635,2105,2105,2105,2105,20
20230630,122700,568177535,2110,2105,2110,2105,2
20230630,122600,568173320,2110,2110,2110,2110,2
20230630,122500,568169100,2105,2105,2105,2105,400
20230630,122400,567327100,2105,2105,2105,2105,465
20230630,122300,566348275,2110,2110,2110,2105,584
20230630,122200,565117160,2110,2110,2110,2110,3352
20230630,122100,558044440,2100,2105,2105,2100,2916
20230630,122000,551909220,2110,2110,2110,2110,535
20230630,121900,550780370,2110,2110,2110,2110,0
20230630,121800,550780370,2110,2110,2110,2110,0
20230630,121700,550780370,2110,2110,2110,2110,116
20230630,121600,550535610,2110,2110,2110,2110,30
20230630,121500,550472310,2105,2110,2110,2105,1235
20230630,121400,547870135,2100,2110,2110,2100,9862
20230630,121300,527089765,2110,2110,2110,2110,16
20230630,121200,527056005,2110,2110,2110,2110,300
20230630,121100,526423005,2110,2110,2110,2110,200
20230630,121000,526001005,2110,2110,2110,2110,500
20230630,120900,524946005,2110,2110,2110,2110,295
20230630,120800,524323555,2115,2115,2115,2115,0
20230630,120700,524323555,2115,2115,2115,2115,1015
20230630,120600,522176830,2115,2120,2120,2115,3200
20230630,120500,515408825,2120,2120,2120,2120,14
20230630,120400,515379145,2120,2125,2125,2120,505
20230630,120300,514306910,2125,2125,2125,2125,0
20230630,120200,514306910,2125,2125,2125,2125,0
20230630,120100,514306910,2125,2125,2125,2125,5
20230630,120000,514296285,2125,2125,2125,2125,1
20230630,115900,514294160,2125,2125,2125,2125,128
20230630,115800,514022160,2130,2130,2130,2130,1
20230630,115700,514020030,2125,2125,2125,2125,128
20230630,115600,513748030,2120,2120,2120,2120,726
20230630,115500,512208910,2120,2120,2120,2120,2741
20230630,115400,506397990,2125,2125,2125,2125,0
20230630,115300,506397990,2125,2130,2130,2125,51
20230630,115200,506289610,2135,2135,2135,2135,0
20230630,115100,506289610,2135,2125,2135,2125,210
20230630,115000,505843260,2120,2120,2120,2120,10
20230630,114900,505822060,2125,2125,2125,2125,1027
20230630,114800,503639685,2125,2135,2135,2125,1375
20230630,114700,500712650,2135,2130,2135,2130,87
20230630,114600,500527335,2130,2130,2130,2130,1769
20230630,114500,496759365,2130,2130,2130,2130,10
20230630,114400,496738065,2130,2130,2130,2125,1072
20230630,114300,494460050,2125,2125,2130,2125,161
20230630,114200,494117915,2125,2130,2130,2125,706
20230630,114100,492617615,2130,2130,2130,2130,50
20230630,114000,492511115,2130,2130,2130,2130,8
20230630,113900,492494075,2130,2130,2130,2130,25
20230630,113800,492440825,2130,2135,2135,2130,22
20230630,113700,492393925,2135,2135,2135,2135,45
20230630,113600,492297850,2135,2135,2135,2135,0
20230630,113500,492297850,2135,2135,2135,2135,20
20230630,113400,492255150,2135,2135,2135,2135,50
20230630,113300,492148400,2135,2130,2135,2130,21
20230630,113200,492103665,2135,2135,2135,2135,1
20230630,113100,492101530,2120,2120,2120,2120,1
20230630,113000,492099410,2135,2120,2135,2120,26
20230630,112900,492044275,2120,2120,2120,2120,1050
20230630,112800,489818275,2120,2125,2125,2120,153
20230630,112700,489493860,2120,2125,2125,2120,1400
20230630,112600,486522140,2125,2125,2125,2125,0
20230630,112500,486522140,2125,2125,2125,2125,100
20230630,112400,486309640,2135,2135,2135,2135,3
20230630,112300,486303235,2135,2135,2135,2135,0
20230630,112200,486303235,2135,2125,2135,2125,1083
20230630,112100,484001000,2125,2125,2125,2125,101
20230630,112000,483786375,2125,2125,2125,2125,14
20230630,111900,483756625,2130,2130,2130,2130,0
20230630,111800,483756625,2130,2130,2130,2130,0
20230630,111700,483756625,2130,2130,2130,2130,106
20230630,111600,483530845,2135,2135,2135,2135,1
20230630,111500,483528710,2130,2125,2130,2125,438
20230630,111400,482597770,2130,2130,2130,2130,20
20230630,111300,482555170,2135,2135,2135,2125,1002
20230630,111200,480425900,2125,2125,2125,2125,600
20230630,111100,479150900,2125,2125,2125,2125,429
20230630,111000,478239275,2135,2135,2135,2135,0
20230630,110900,478239275,2135,2125,2135,2125,12
20230630,110800,478213765,2135,2135,2135,2135,80
20230630,110700,478042965,2135,2135,2135,2130,3673
20230630,110600,470219460,2130,2130,2130,2130,5000
20230630,110500,459569460,2140,2135,2140,2130,362
20230630,110400,458798360,2140,2140,2140,2140,1
20230630,110300,458796220,2130,2130,2130,2130,0
20230630,110200,458796220,2130,2135,2135,2130,5409
20230630,110100,447271800,2140,2140,2140,2140,100
20230630,110000,447057800,2140,2140,2140,2140,101
20230630,105900,446841660,2140,2140,2140,2135,1352
20230630,105800,443955125,2135,2135,2135,2135,31
20230630,105700,443888940,2145,2145,2145,2145,0
20230630,105600,443888940,2145,2145,2145,2145,0
20230630,105500,443888940,2145,2140,2145,2140,20
20230630,105400,443846125,2140,2140,2140,2140,1
20230630,105300,443843985,2140,2150,2150,2140,307
20230630,105200,443186995,2140,2140,2140,2140,195
20230630,105100,442769695,2140,2140,2150,2140,2795
20230630,105000,436788380,2150,2150,2150,2145,238
20230630,104900,436276860,2150,2150,2150,2150,9
20230630,104800,436257510,2150,2150,2150,2150,16
20230630,104700,436223110,2150,2150,2150,2150,1
20230630,104600,436220960,2140,2150,2150,2140,111
20230630,104500,435983305,2150,2140,2150,2140,2255
20230630,104400,431147435,2140,2140,2140,2135,9
20230630,104300,431128195,2140,2140,2140,2140,91
20230630,104200,430933455,2140,2140,2140,2140,5
20230630,104100,430922755,2145,2145,2145,2145,0
20230630,104000,430922755,2145,2140,2145,2140,12
20230630,103900,430897030,2140,2135,2140,2135,2231
20230630,103800,426123595,2135,2135,2135,2130,297
20230630,103700,425490070,2135,2130,2140,2130,1739
20230630,103600,421785460,2140,2140,2140,2140,31
20230630,103500,421719120,2130,2130,2130,2130,0
20230630,103400,421719120,2130,2130,2130,2130,8
20230630,103300,421702080,2140,2140,2140,2140,5
20230630,103200,421691380,2135,2130,2135,2130,182
20230630,103100,421303715,2130,2130,2130,2130,2371
20230630,103000,416253485,2140,2140,2140,2140,0
20230630,102900,416253485,2140,2140,2140,2140,200
20230630,102800,415825485,2140,2130,2140,2130,29
20230630,102700,415763705,2135,2135,2135,2135,640
20230630,102600,414397305,2135,2140,2140,2135,338
20230630,102500,413675095,2145,2145,2145,2145,0
20230630,102400,413675095,2145,2145,2145,2145,0
20230630,102300,413675095,2145,2135,2145,2135,1505
20230630,102200,410449440,2140,2140,2140,2140,0
20230630,102100,410449440,2140,2130,2140,2130,1121
20230630,102000,408061355,2130,2130,2135,2130,926
20230630,101900,406088965,2130,2130,2130,2130,10
20230630,101800,406067665,2125,2125,2125,2125,11
20230630,101700,406044290,2125,2125,2125,2125,689
20230630,101600,404580165,2120,2120,2120,2120,99
20230630,101500,404370285,2120,2125,2125,2120,471
20230630,101400,403369910,2130,2140,2140,2130,20
20230630,101300,403327210,2130,2125,2130,2125,133
20230630,101200,403044475,2125,2125,2125,2125,149
20230630,101100,402727850,2120,2130,2130,2120,374
20230630,101000,401933595,2130,2140,2140,2130,202
20230630,100900,401501335,2140,2135,2140,2125,1675
20230630,100800,397919435,2135,2120,2135,2120,3454
20230630,100700,390569700,2110,2120,2120,2110,742
20230630,100600,389003280,2110,2110,2110,2110,0
20230630,100500,389003280,2110,2115,2115,2110,169
20230630,100400,388646465,2120,2120,2120,2120,123
20230630,100300,388385705,2110,2115,2115,2110,800
20230630,100200,386696015,2115,2125,2125,2115,1151
20230630,100100,384254870,2115,2130,2130,2115,3471
20230630,100000,376896335,2120,2120,2120,2120,7369
20230630,095900,361274055,2130,2130,2130,2125,352
20230630,095800,360525435,2130,2130,2130,2130,56
20230630,095700,360406155,2120,2120,2120,2120,3241
20230630,095600,353535235,2120,2125,2125,2120,975
20230630,095500,351468215,2125,2125,2125,2120,1925
20230630,095400,347377990,2125,2125,2130,2120,1370
20230630,095300,344471505,2125,2125,2125,2125,0
20230630,095200,344471505,2125,2130,2130,2125,832
20230630,095100,342703005,2130,2130,2140,2130,544
20230630,095000,341543285,2130,2130,2130,2130,1025
20230630,094900,339360035,2140,2130,2140,2125,2274
20230630,094800,334515760,2130,2135,2140,2130,246
20230630,094700,333989955,2140,2140,2140,2130,1083
20230630,094600,331678575,2140,2130,2140,2130,3527
20230630,094500,324163585,2130,2130,2130,2125,1469
20230630,094400,321039195,2130,2135,2135,2130,552
20230630,094300,319863375,2135,2135,2135,2130,684
20230630,094200,318404700,2135,2135,2140,2135,367
20230630,094100,317620855,2140,2135,2140,2135,1630
20230630,094000,314135610,2125,2115,2140,2115,4041
20230630,093900,305544930,2125,2120,2125,2120,576
20230630,093800,304323270,2120,2105,2120,2105,4442
20230630,093700,294931110,2100,2105,2105,2100,1456
20230630,093600,291866235,2105,2105,2105,2100,1958
20230630,093500,287753765,2105,2115,2115,2100,2653
20230630,093400,282166900,2105,2105,2115,2100,2364
20230630,093300,277193215,2100,2115,2115,2100,1990
20230630,093200,273000890,2115,2110,2115,2105,914
20230630,093100,271073115,2110,2110,2115,2110,1247
20230630,093000,268441470,2115,2105,2115,2100,1251
20230630,092900,265814105,2100,2115,2115,2100,5497
20230630,092800,254263810,2105,2110,2125,2100,8447
20230630,092700,236480265,2120,2110,2120,2110,2956
20230630,092600,230243025,2110,2115,2125,2110,3312
20230630,092500,223238090,2125,2115,2125,2115,28
20230630,092400,223178790,2125,2120,2130,2115,1594
20230630,092300,219804780,2125,2115,2130,2110,6681
20230630,092200,205671105,2120,2135,2135,2120,22691
20230630,092100,157443140,2130,2135,2135,2130,6355
20230630,092000,143880600,2135,2145,2145,2135,6371
20230630,091900,130240990,2145,2145,2150,2145,4516
20230630,091800,120554165,2150,2150,2150,2150,115
20230630,091700,120306915,2150,2150,2150,2150,1576
20230630,091600,116918515,2150,2155,2155,2150,1207
20230630,091500,114321865,2150,2150,2150,2150,2246
20230630,091400,109492965,2150,2150,2150,2150,463
20230630,091300,108497515,2150,2145,2155,2145,2525
20230630,091200,103065000,2145,2140,2145,2140,501
20230630,091100,101990360,2145,2150,2150,2145,9197
20230630,091000,82241025,2150,2150,2150,2150,2363
20230630,090900,77160575,2150,2150,2150,2150,3283
20230630,090800,70102125,2160,2160,2160,2160,424
20230630,090700,69186285,2155,2150,2160,2150,353
20230630,090600,68425580,2150,2160,2160,2150,1732
20230630,090500,64699410,2155,2145,2155,2145,2721
20230630,090400,58855975,2145,2145,2150,2140,4812
20230630,090300,48533640,2145,2160,2160,2145,3530
20230630,090200,40956275,2150,2140,2150,2140,2578
20230630,090100,35435655,2145,2160,2160,2140,9081
20230630,090000,15903555,2160,2155,2170,2155,7375