KissMeData/367340/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,204400,11436580,2055,2055,2055,2055,2400
20230630,204300,11436580,2055,2055,2055,2055,0
20230630,204200,11436580,2055,2055,2055,2055,0
20230630,204100,11436580,2055,2055,2055,2055,0
20230630,204000,11436580,2055,2055,2055,2055,0
20230630,203900,11436580,2055,2055,2055,2055,0
20230630,203800,11436580,2055,2055,2055,2055,0
20230630,203700,11436580,2055,2055,2055,2055,0
20230630,203600,11436580,2055,2055,2055,2055,0
20230630,203500,11436580,2055,2055,2055,2055,0
20230630,203400,11436580,2055,2055,2055,2055,0
20230630,203300,11436580,2055,2055,2055,2055,0
20230630,203200,11436580,2055,2055,2055,2055,0
20230630,203100,11436580,2055,2055,2055,2055,0
20230630,203000,11436580,2055,2055,2055,2055,0
20230630,202900,11436580,2055,2055,2055,2055,0
20230630,202800,11436580,2055,2055,2055,2055,0
20230630,202700,11436580,2055,2055,2055,2055,0
20230630,202600,11436580,2055,2055,2055,2055,0
20230630,202500,11436580,2055,2055,2055,2055,0
20230630,202400,11436580,2055,2055,2055,2055,0
20230630,202300,11436580,2055,2055,2055,2055,0
20230630,202200,11436580,2055,2055,2055,2055,0
20230630,202100,11436580,2055,2055,2055,2055,0
20230630,202000,11436580,2055,2055,2055,2055,0
20230630,201900,11436580,2055,2055,2055,2055,0
20230630,201800,11436580,2055,2055,2055,2055,0
20230630,201700,11436580,2055,2055,2055,2055,0
20230630,201600,11436580,2055,2055,2055,2055,0
20230630,201500,11436580,2055,2055,2055,2055,0
20230630,201400,11436580,2055,2055,2055,2055,2400
20230630,201300,11436580,2055,2055,2055,2055,0
20230630,201200,11436580,2055,2055,2055,2055,0
20230630,201100,11436580,2055,2055,2055,2055,0
20230630,201000,11436580,2055,2055,2055,2055,0
20230630,200900,11436580,2055,2055,2055,2055,0
20230630,200800,11436580,2055,2055,2055,2055,0
20230630,200700,11436580,2055,2055,2055,2055,0
20230630,200600,11436580,2055,2055,2055,2055,0
20230630,200500,11436580,2055,2055,2055,2055,0
20230630,200400,11436580,2055,2055,2055,2055,0
20230630,200300,11436580,2055,2055,2055,2055,0
20230630,200200,11436580,2055,2055,2055,2055,0
20230630,200100,11436580,2055,2055,2055,2055,0
20230630,200000,11436580,2055,2055,2055,2055,0
20230630,195900,11436580,2055,2055,2055,2055,0
20230630,195800,11436580,2055,2055,2055,2055,0
20230630,195700,11436580,2055,2055,2055,2055,0
20230630,195600,11436580,2055,2055,2055,2055,0
20230630,195500,11436580,2055,2055,2055,2055,0
20230630,195400,11436580,2055,2055,2055,2055,0
20230630,195300,11436580,2055,2055,2055,2055,0
20230630,195200,11436580,2055,2055,2055,2055,0
20230630,195100,11436580,2055,2055,2055,2055,0
20230630,195000,11436580,2055,2055,2055,2055,0
20230630,194900,11436580,2055,2055,2055,2055,0
20230630,194800,11436580,2055,2055,2055,2055,0
20230630,194700,11436580,2055,2055,2055,2055,0
20230630,194600,11436580,2055,2055,2055,2055,0
20230630,194500,11436580,2055,2055,2055,2055,0
20230630,194400,11436580,2055,2055,2055,2055,2400
20230630,194300,11436580,2055,2055,2055,2055,0
20230630,194200,11436580,2055,2055,2055,2055,0
20230630,194100,11436580,2055,2055,2055,2055,0
20230630,194000,11436580,2055,2055,2055,2055,0
20230630,193900,11436580,2055,2055,2055,2055,0
20230630,193800,11436580,2055,2055,2055,2055,0
20230630,193700,11436580,2055,2055,2055,2055,0
20230630,193600,11436580,2055,2055,2055,2055,0
20230630,193500,11436580,2055,2055,2055,2055,0
20230630,193400,11436580,2055,2055,2055,2055,0
20230630,193300,11436580,2055,2055,2055,2055,0
20230630,193200,11436580,2055,2055,2055,2055,0
20230630,193100,11436580,2055,2055,2055,2055,0
20230630,193000,11436580,2055,2055,2055,2055,0
20230630,192900,11436580,2055,2055,2055,2055,0
20230630,192800,11436580,2055,2055,2055,2055,0
20230630,192700,11436580,2055,2055,2055,2055,0
20230630,192600,11436580,2055,2055,2055,2055,0
20230630,192500,11436580,2055,2055,2055,2055,0
20230630,192400,11436580,2055,2055,2055,2055,0
20230630,192300,11436580,2055,2055,2055,2055,0
20230630,192200,11436580,2055,2055,2055,2055,0
20230630,192100,11436580,2055,2055,2055,2055,0
20230630,192000,11436580,2055,2055,2055,2055,0
20230630,191900,11436580,2055,2055,2055,2055,0
20230630,191800,11436580,2055,2055,2055,2055,0
20230630,191700,11436580,2055,2055,2055,2055,0
20230630,191600,11436580,2055,2055,2055,2055,0
20230630,191500,11436580,2055,2055,2055,2055,0
20230630,191400,11436580,2055,2055,2055,2055,2400
20230630,191300,11436580,2055,2055,2055,2055,0
20230630,191200,11436580,2055,2055,2055,2055,0
20230630,191100,11436580,2055,2055,2055,2055,0
20230630,191000,11436580,2055,2055,2055,2055,0
20230630,190900,11436580,2055,2055,2055,2055,0
20230630,190800,11436580,2055,2055,2055,2055,0
20230630,190700,11436580,2055,2055,2055,2055,0
20230630,190600,11436580,2055,2055,2055,2055,0
20230630,190500,11436580,2055,2055,2055,2055,0
20230630,190400,11436580,2055,2055,2055,2055,0
20230630,190300,11436580,2055,2055,2055,2055,0
20230630,190200,11436580,2055,2055,2055,2055,0
20230630,190100,11436580,2055,2055,2055,2055,0
20230630,190000,11436580,2055,2055,2055,2055,0
20230630,185900,11436580,2055,2055,2055,2055,0
20230630,185800,11436580,2055,2055,2055,2055,0
20230630,185700,11436580,2055,2055,2055,2055,0
20230630,185600,11436580,2055,2055,2055,2055,0
20230630,185500,11436580,2055,2055,2055,2055,0
20230630,185400,11436580,2055,2055,2055,2055,0
20230630,185300,11436580,2055,2055,2055,2055,0
20230630,185200,11436580,2055,2055,2055,2055,0
20230630,185100,11436580,2055,2055,2055,2055,0
20230630,185000,11436580,2055,2055,2055,2055,0
20230630,184900,11436580,2055,2055,2055,2055,0
20230630,184800,11436580,2055,2055,2055,2055,0
20230630,184700,11436580,2055,2055,2055,2055,0
20230630,184600,11436580,2055,2055,2055,2055,0
20230630,184500,11436580,2055,2055,2055,2055,0
20230630,184400,11436580,2055,2055,2055,2055,2400
20230630,184300,11436580,2055,2055,2055,2055,0
20230630,184200,11436580,2055,2055,2055,2055,0
20230630,184100,11436580,2055,2055,2055,2055,0
20230630,184000,11436580,2055,2055,2055,2055,0
20230630,183900,11436580,2055,2055,2055,2055,0
20230630,183800,11436580,2055,2055,2055,2055,0
20230630,183700,11436580,2055,2055,2055,2055,0
20230630,183600,11436580,2055,2055,2055,2055,0
20230630,183500,11436580,2055,2055,2055,2055,0
20230630,183400,11436580,2055,2055,2055,2055,0
20230630,183300,11436580,2055,2055,2055,2055,0
20230630,183200,11436580,2055,2055,2055,2055,0
20230630,183100,11436580,2055,2055,2055,2055,0
20230630,183000,11436580,2055,2055,2055,2055,0
20230630,182900,11436580,2055,2055,2055,2055,0
20230630,182800,11436580,2055,2055,2055,2055,0
20230630,182700,11436580,2055,2055,2055,2055,0
20230630,182600,11436580,2055,2055,2055,2055,0
20230630,182500,11436580,2055,2055,2055,2055,0
20230630,182400,11436580,2055,2055,2055,2055,0
20230630,182300,11436580,2055,2055,2055,2055,0
20230630,182200,11436580,2055,2055,2055,2055,0
20230630,182100,11436580,2055,2055,2055,2055,0
20230630,182000,11436580,2055,2055,2055,2055,0
20230630,181900,11436580,2055,2055,2055,2055,0
20230630,181800,11436580,2055,2055,2055,2055,0
20230630,181700,11436580,2055,2055,2055,2055,0
20230630,181600,11436580,2055,2055,2055,2055,0
20230630,181500,11436580,2055,2055,2055,2055,0
20230630,181400,11436580,2055,2055,2055,2055,2400
20230630,181300,11436580,2055,2055,2055,2055,0
20230630,181200,11436580,2055,2055,2055,2055,0
20230630,181100,11436580,2055,2055,2055,2055,0
20230630,181000,11436580,2055,2055,2055,2055,0
20230630,180900,11436580,2055,2055,2055,2055,0
20230630,180800,11436580,2055,2055,2055,2055,0
20230630,180700,11436580,2055,2055,2055,2055,0
20230630,180600,11436580,2055,2055,2055,2055,0
20230630,180500,11436580,2055,2055,2055,2055,0
20230630,180400,11436580,2055,2055,2055,2055,0
20230630,180300,11436580,2055,2055,2055,2055,0
20230630,180200,11436580,2055,2055,2055,2055,0
20230630,180100,11436580,2055,2055,2055,2055,0
20230630,180000,11436580,2055,2055,2055,2055,0
20230630,175900,11436580,2055,2055,2055,2055,0
20230630,175800,11436580,2055,2055,2055,2055,0
20230630,175700,11436580,2055,2055,2055,2055,0
20230630,175600,11436580,2055,2055,2055,2055,0
20230630,175500,11436580,2055,2055,2055,2055,0
20230630,175400,11436580,2055,2055,2055,2055,0
20230630,175300,11436580,2055,2055,2055,2055,0
20230630,175200,11436580,2055,2055,2055,2055,0
20230630,175100,11436580,2055,2055,2055,2055,0
20230630,175000,11436580,2055,2055,2055,2055,0
20230630,174900,11436580,2055,2055,2055,2055,0
20230630,174800,11436580,2055,2055,2055,2055,0
20230630,174700,11436580,2055,2055,2055,2055,0
20230630,174600,11436580,2055,2055,2055,2055,0
20230630,174500,11436580,2055,2055,2055,2055,0
20230630,174400,11436580,2055,2055,2055,2055,2400
20230630,174300,11436580,2055,2055,2055,2055,0
20230630,174200,11436580,2055,2055,2055,2055,0
20230630,174100,11436580,2055,2055,2055,2055,0
20230630,174000,11436580,2055,2055,2055,2055,0
20230630,173900,11436580,2055,2055,2055,2055,0
20230630,173800,11436580,2055,2055,2055,2055,0
20230630,173700,11436580,2055,2055,2055,2055,0
20230630,173600,11436580,2055,2055,2055,2055,0
20230630,173500,11436580,2055,2055,2055,2055,0
20230630,173400,11436580,2055,2055,2055,2055,0
20230630,173300,11436580,2055,2055,2055,2055,0
20230630,173200,11436580,2055,2055,2055,2055,0
20230630,173100,11436580,2055,2055,2055,2055,0
20230630,173000,11436580,2055,2055,2055,2055,0
20230630,172900,11436580,2055,2055,2055,2055,0
20230630,172800,11436580,2055,2055,2055,2055,0
20230630,172700,11436580,2055,2055,2055,2055,0
20230630,172600,11436580,2055,2055,2055,2055,0
20230630,172500,11436580,2055,2055,2055,2055,0
20230630,172400,11436580,2055,2055,2055,2055,0
20230630,172300,11436580,2055,2055,2055,2055,0
20230630,172200,11436580,2055,2055,2055,2055,0
20230630,172100,11436580,2055,2055,2055,2055,0
20230630,172000,11436580,2055,2055,2055,2055,0
20230630,171900,11436580,2055,2055,2055,2055,0
20230630,171800,11436580,2055,2055,2055,2055,0
20230630,171700,11436580,2055,2055,2055,2055,0
20230630,171600,11436580,2055,2055,2055,2055,0
20230630,171500,11436580,2055,2055,2055,2055,0
20230630,171400,11436580,2055,2055,2055,2055,2400
20230630,171300,11436580,2055,2055,2055,2055,0
20230630,171200,11436580,2055,2055,2055,2055,0
20230630,171100,11436580,2055,2055,2055,2055,0
20230630,171000,11436580,2055,2055,2055,2055,0
20230630,170900,11436580,2055,2055,2055,2055,0
20230630,170800,11436580,2055,2055,2055,2055,0
20230630,170700,11436580,2055,2055,2055,2055,0
20230630,170600,11436580,2055,2055,2055,2055,0
20230630,170500,11436580,2055,2055,2055,2055,0
20230630,170400,11436580,2055,2055,2055,2055,0
20230630,170300,11436580,2055,2055,2055,2055,0
20230630,170200,11436580,2055,2055,2055,2055,0
20230630,170100,11436580,2055,2055,2055,2055,0
20230630,170000,11436580,2055,2055,2055,2055,0
20230630,165900,11436580,2055,2055,2055,2055,0
20230630,165800,11436580,2055,2055,2055,2055,0
20230630,165700,11436580,2055,2055,2055,2055,0
20230630,165600,11436580,2055,2055,2055,2055,0
20230630,165500,11436580,2055,2055,2055,2055,0
20230630,165400,11436580,2055,2055,2055,2055,0
20230630,165300,11436580,2055,2055,2055,2055,0
20230630,165200,11436580,2055,2055,2055,2055,0
20230630,165100,11436580,2055,2055,2055,2055,0
20230630,165000,11436580,2055,2055,2055,2055,0
20230630,164900,11436580,2055,2055,2055,2055,0
20230630,164800,11436580,2055,2055,2055,2055,0
20230630,164700,11436580,2055,2055,2055,2055,0
20230630,164600,11436580,2055,2055,2055,2055,0
20230630,164500,11436580,2055,2055,2055,2055,0
20230630,164400,11436580,2055,2055,2055,2055,2400
20230630,164300,11436580,2055,2055,2055,2055,0
20230630,164200,11436580,2055,2055,2055,2055,0
20230630,164100,11436580,2055,2055,2055,2055,0
20230630,164000,11436580,2055,2055,2055,2055,0
20230630,163900,11436580,2055,2055,2055,2055,0
20230630,163800,11436580,2055,2055,2055,2055,0
20230630,163700,11436580,2055,2055,2055,2055,0
20230630,163600,11436580,2055,2055,2055,2055,0
20230630,163500,11436580,2055,2055,2055,2055,0
20230630,163400,11436580,2055,2055,2055,2055,0
20230630,163300,11436580,2055,2055,2055,2055,0
20230630,163200,11436580,2055,2055,2055,2055,0
20230630,163100,11436580,2055,2055,2055,2055,0
20230630,163000,11436580,2055,2055,2055,2055,0
20230630,162900,11436580,2055,2055,2055,2055,0
20230630,162800,11436580,2055,2055,2055,2055,0
20230630,162700,11436580,2055,2055,2055,2055,0
20230630,162600,11436580,2055,2055,2055,2055,0
20230630,162500,11436580,2055,2055,2055,2055,0
20230630,162400,11436580,2055,2055,2055,2055,0
20230630,162300,11436580,2055,2055,2055,2055,0
20230630,162200,11436580,2055,2055,2055,2055,0
20230630,162100,11436580,2055,2055,2055,2055,0
20230630,162000,11436580,2055,2055,2055,2055,0
20230630,161900,11436580,2055,2055,2055,2055,0
20230630,161800,11436580,2055,2055,2055,2055,0
20230630,161700,11436580,2055,2055,2055,2055,0
20230630,161600,11436580,2055,2055,2055,2055,0
20230630,161500,11436580,2055,2055,2055,2055,0
20230630,161400,11436580,2055,2055,2055,2055,2400
20230630,161300,11436580,2055,2055,2055,2055,0
20230630,161200,11436580,2055,2055,2055,2055,0
20230630,161100,11436580,2055,2055,2055,2055,0
20230630,161000,11436580,2055,2055,2055,2055,0
20230630,160900,11436580,2055,2055,2055,2055,0
20230630,160800,11436580,2055,2055,2055,2055,0
20230630,160700,11436580,2055,2055,2055,2055,0
20230630,160600,11436580,2055,2055,2055,2055,0
20230630,160500,11436580,2055,2055,2055,2055,0
20230630,160400,11436580,2055,2055,2055,2055,0
20230630,160300,11436580,2055,2055,2055,2055,0
20230630,160200,11436580,2055,2055,2055,2055,0
20230630,160100,11436580,2055,2055,2055,2055,0
20230630,160000,11436580,2055,2055,2055,2055,0
20230630,155900,11436580,2055,2055,2055,2055,0
20230630,155800,11436580,2055,2055,2055,2055,0
20230630,155700,11436580,2055,2055,2055,2055,0
20230630,155600,11436580,2055,2055,2055,2055,0
20230630,155500,11436580,2055,2055,2055,2055,0
20230630,155400,11436580,2055,2055,2055,2055,0
20230630,155300,11436580,2055,2055,2055,2055,0
20230630,155200,11436580,2055,2055,2055,2055,0
20230630,155100,11436580,2055,2055,2055,2055,0
20230630,155000,11436580,2055,2055,2055,2055,0
20230630,154900,11436580,2055,2055,2055,2055,0
20230630,154800,11436580,2055,2055,2055,2055,0
20230630,154700,11436580,2055,2055,2055,2055,0
20230630,154600,11436580,2055,2055,2055,2055,0
20230630,154500,11436580,2055,2055,2055,2055,0
20230630,154400,11436580,2055,2055,2055,2055,2400
20230630,154300,11436580,2055,2055,2055,2055,0
20230630,154200,11436580,2055,2055,2055,2055,0
20230630,154100,11436580,2055,2055,2055,2055,0
20230630,154000,11436580,2055,2055,2055,2055,0
20230630,153900,11436580,2055,2055,2055,2055,0
20230630,153800,11436580,2055,2055,2055,2055,0
20230630,153700,11436580,2055,2055,2055,2055,0
20230630,153600,11436580,2055,2055,2055,2055,0
20230630,153500,11436580,2055,2055,2055,2055,0
20230630,153400,11436580,2055,2055,2055,2055,0
20230630,153300,11436580,2055,2055,2055,2055,0
20230630,153200,11436580,2055,2055,2055,2055,0
20230630,153100,11436580,2055,2055,2055,2055,0
20230630,153000,11436580,2055,2055,2055,2055,2400
20230630,152900,6504580,2055,2055,2055,2055,0
20230630,152800,6504580,2055,2055,2055,2055,0
20230630,152700,6504580,2055,2055,2055,2055,0
20230630,152600,6504580,2055,2055,2055,2055,0
20230630,152500,6504580,2055,2055,2055,2055,0
20230630,152400,6504580,2055,2055,2055,2055,0
20230630,152300,6504580,2055,2055,2055,2055,0
20230630,152200,6504580,2055,2055,2055,2055,0
20230630,152100,6504580,2055,2055,2055,2055,0
20230630,152000,6504580,2055,2055,2055,2055,0
20230630,151900,6504580,2055,2055,2055,2055,0
20230630,151800,6504580,2055,2055,2055,2055,0
20230630,151700,6504580,2055,2055,2055,2055,0
20230630,151600,6504580,2055,2055,2055,2055,0
20230630,151500,6504580,2055,2055,2055,2055,0
20230630,151400,6504580,2055,2055,2055,2055,0
20230630,151300,6504580,2055,2055,2055,2055,0
20230630,151200,6504580,2055,2055,2055,2055,0
20230630,151100,6504580,2055,2055,2055,2055,0
20230630,151000,6504580,2055,2055,2055,2055,0
20230630,150900,6504580,2055,2055,2055,2055,0
20230630,150800,6504580,2055,2055,2055,2055,0
20230630,150700,6504580,2055,2055,2055,2055,0
20230630,150600,6504580,2055,2055,2055,2055,0
20230630,150500,6504580,2055,2055,2055,2055,0
20230630,150400,6504580,2055,2055,2055,2055,0
20230630,150300,6504580,2055,2055,2055,2055,0
20230630,150200,6504580,2055,2055,2055,2055,0
20230630,150100,6504580,2055,2055,2055,2055,0
20230630,150000,6504580,2055,2055,2055,2055,0
20230630,145900,6504580,2055,2055,2055,2055,0
20230630,145800,6504580,2055,2055,2055,2055,0
20230630,145700,6504580,2055,2055,2055,2055,0
20230630,145600,6504580,2055,2055,2055,2055,0
20230630,145500,6504580,2055,2055,2055,2055,0
20230630,145400,6504580,2055,2055,2055,2055,0
20230630,145300,6504580,2055,2055,2055,2055,0
20230630,145200,6504580,2055,2055,2055,2055,0
20230630,145100,6504580,2055,2055,2055,2055,0
20230630,145000,6504580,2055,2055,2055,2055,0
20230630,144900,6504580,2055,2055,2055,2055,0
20230630,144800,6504580,2055,2055,2055,2055,0
20230630,144700,6504580,2055,2055,2055,2055,0
20230630,144600,6504580,2055,2055,2055,2055,0
20230630,144500,6504580,2055,2055,2055,2055,0
20230630,144400,6504580,2055,2055,2055,2055,0
20230630,144300,6504580,2055,2055,2055,2055,0
20230630,144200,6504580,2055,2055,2055,2055,0
20230630,144100,6504580,2055,2055,2055,2055,0
20230630,144000,6504580,2055,2055,2055,2055,0
20230630,143900,6504580,2055,2055,2055,2055,0
20230630,143800,6504580,2055,2055,2055,2055,0
20230630,143700,6504580,2055,2055,2055,2055,0
20230630,143600,6504580,2055,2055,2055,2055,0
20230630,143500,6504580,2055,2055,2055,2055,0
20230630,143400,6504580,2055,2055,2055,2055,0
20230630,143300,6504580,2055,2055,2055,2055,0
20230630,143200,6504580,2055,2055,2055,2055,0
20230630,143100,6504580,2055,2055,2055,2055,0
20230630,143000,6504580,2055,2055,2055,2055,0
20230630,142900,6504580,2055,2055,2055,2055,0
20230630,142800,6504580,2055,2055,2055,2055,0
20230630,142700,6504580,2055,2055,2055,2055,0
20230630,142600,6504580,2055,2055,2055,2055,0
20230630,142500,6504580,2055,2055,2055,2055,0
20230630,142400,6504580,2055,2055,2055,2055,0
20230630,142300,6504580,2055,2055,2055,2055,0
20230630,142200,6504580,2055,2055,2055,2055,0
20230630,142100,6504580,2055,2055,2055,2055,0
20230630,142000,6504580,2055,2055,2055,2055,0
20230630,141900,6504580,2055,2055,2055,2055,0
20230630,141800,6504580,2055,2055,2055,2055,0
20230630,141700,6504580,2055,2055,2055,2055,0
20230630,141600,6504580,2055,2055,2055,2055,0
20230630,141500,6504580,2055,2055,2055,2055,0
20230630,141400,6504580,2055,2055,2055,2055,0
20230630,141300,6504580,2055,2055,2055,2055,0
20230630,141200,6504580,2055,2055,2055,2055,0
20230630,141100,6504580,2055,2055,2055,2055,0
20230630,141000,6504580,2055,2055,2055,2055,0
20230630,140900,6504580,2055,2055,2055,2055,0
20230630,140800,6504580,2055,2055,2055,2055,0
20230630,140700,6504580,2055,2055,2055,2055,0
20230630,140600,6504580,2055,2055,2055,2055,0
20230630,140500,6504580,2055,2055,2055,2055,0
20230630,140400,6504580,2055,2055,2055,2055,0
20230630,140300,6504580,2055,2055,2055,2055,0
20230630,140200,6504580,2055,2055,2055,2055,0
20230630,140100,6504580,2055,2055,2055,2055,0
20230630,140000,6504580,2055,2055,2055,2055,0
20230630,135900,6504580,2055,2055,2055,2055,0
20230630,135800,6504580,2055,2055,2055,2055,0
20230630,135700,6504580,2055,2055,2055,2055,0
20230630,135600,6504580,2055,2055,2055,2055,0
20230630,135500,6504580,2055,2055,2055,2055,0
20230630,135400,6504580,2055,2055,2055,2055,0
20230630,135300,6504580,2055,2055,2055,2055,0
20230630,135200,6504580,2055,2055,2055,2055,0
20230630,135100,6504580,2055,2055,2055,2055,0
20230630,135000,6504580,2055,2055,2055,2055,0
20230630,134900,6504580,2055,2055,2055,2055,0
20230630,134800,6504580,2055,2055,2055,2055,0
20230630,134700,6504580,2055,2055,2055,2055,0
20230630,134600,6504580,2055,2055,2055,2055,0
20230630,134500,6504580,2055,2055,2055,2055,0
20230630,134400,6504580,2055,2055,2055,2055,0
20230630,134300,6504580,2055,2055,2055,2055,0
20230630,134200,6504580,2055,2055,2055,2055,0
20230630,134100,6504580,2055,2055,2055,2055,0
20230630,134000,6504580,2055,2055,2055,2055,0
20230630,133900,6504580,2055,2055,2055,2055,0
20230630,133800,6504580,2055,2055,2055,2055,0
20230630,133700,6504580,2055,2055,2055,2055,0
20230630,133600,6504580,2055,2055,2055,2055,0
20230630,133500,6504580,2055,2055,2055,2055,0
20230630,133400,6504580,2055,2055,2055,2055,0
20230630,133300,6504580,2055,2055,2055,2055,0
20230630,133200,6504580,2055,2055,2055,2055,0
20230630,133100,6504580,2055,2055,2055,2055,0
20230630,133000,6504580,2055,2055,2055,2055,0
20230630,132900,6504580,2055,2055,2055,2055,0
20230630,132800,6504580,2055,2055,2055,2055,0
20230630,132700,6504580,2055,2055,2055,2055,0
20230630,132600,6504580,2055,2055,2055,2055,0
20230630,132500,6504580,2055,2055,2055,2055,0
20230630,132400,6504580,2055,2055,2055,2055,0
20230630,132300,6504580,2055,2055,2055,2055,0
20230630,132200,6504580,2055,2055,2055,2055,0
20230630,132100,6504580,2055,2055,2055,2055,0
20230630,132000,6504580,2055,2055,2055,2055,0
20230630,131900,6504580,2055,2055,2055,2055,0
20230630,131800,6504580,2055,2055,2055,2055,0
20230630,131700,6504580,2055,2055,2055,2055,0
20230630,131600,6504580,2055,2055,2055,2055,0
20230630,131500,6504580,2055,2055,2055,2055,0
20230630,131400,6504580,2055,2055,2055,2055,0
20230630,131300,6504580,2055,2055,2055,2055,0
20230630,131200,6504580,2055,2055,2055,2055,0
20230630,131100,6504580,2055,2055,2055,2055,0
20230630,131000,6504580,2055,2055,2055,2055,0
20230630,130900,6504580,2055,2055,2055,2055,0
20230630,130800,6504580,2055,2055,2055,2055,0
20230630,130700,6504580,2055,2055,2055,2055,0
20230630,130600,6504580,2055,2055,2055,2055,0
20230630,130500,6504580,2055,2055,2055,2055,0
20230630,130400,6504580,2055,2055,2055,2055,0
20230630,130300,6504580,2055,2055,2055,2055,0
20230630,130200,6504580,2055,2055,2055,2055,0
20230630,130100,6504580,2055,2055,2055,2055,0
20230630,130000,6504580,2055,2055,2055,2055,0
20230630,125900,6504580,2055,2055,2055,2055,0
20230630,125800,6504580,2055,2055,2055,2055,0
20230630,125700,6504580,2055,2055,2055,2055,0
20230630,125600,6504580,2055,2055,2055,2055,0
20230630,125500,6504580,2055,2055,2055,2055,0
20230630,125400,6504580,2055,2055,2055,2055,0
20230630,125300,6504580,2055,2055,2055,2055,0
20230630,125200,6504580,2055,2055,2055,2055,0
20230630,125100,6504580,2055,2055,2055,2055,0
20230630,125000,6504580,2055,2055,2055,2055,0
20230630,124900,6504580,2055,2055,2055,2055,0
20230630,124800,6504580,2055,2055,2055,2055,0
20230630,124700,6504580,2055,2055,2055,2055,0
20230630,124600,6504580,2055,2055,2055,2055,0
20230630,124500,6504580,2055,2055,2055,2055,0
20230630,124400,6504580,2055,2055,2055,2055,0
20230630,124300,6504580,2055,2055,2055,2055,0
20230630,124200,6504580,2055,2055,2055,2055,0
20230630,124100,6504580,2055,2055,2055,2055,9
20230630,124000,6486085,2060,2060,2060,2060,0
20230630,123900,6486085,2060,2060,2060,2060,0
20230630,123800,6486085,2060,2060,2060,2060,0
20230630,123700,6486085,2060,2060,2060,2060,0
20230630,123600,6486085,2060,2060,2060,2060,0
20230630,123500,6486085,2060,2060,2060,2060,0
20230630,123400,6486085,2060,2060,2060,2060,0
20230630,123300,6486085,2060,2060,2060,2060,0
20230630,123200,6486085,2060,2060,2060,2060,0
20230630,123100,6486085,2060,2060,2060,2060,0
20230630,123000,6486085,2060,2060,2060,2060,0
20230630,122900,6486085,2060,2060,2060,2060,0
20230630,122800,6486085,2060,2060,2060,2060,0
20230630,122700,6486085,2060,2060,2060,2060,0
20230630,122600,6486085,2060,2060,2060,2060,0
20230630,122500,6486085,2060,2060,2060,2060,0
20230630,122400,6486085,2060,2060,2060,2060,0
20230630,122300,6486085,2060,2060,2060,2060,0
20230630,122200,6486085,2060,2060,2060,2060,0
20230630,122100,6486085,2060,2060,2060,2060,0
20230630,122000,6486085,2060,2060,2060,2060,0
20230630,121900,6486085,2060,2060,2060,2060,1
20230630,121800,6484025,2055,2055,2055,2055,0
20230630,121700,6484025,2055,2055,2055,2055,0
20230630,121600,6484025,2055,2055,2055,2055,0
20230630,121500,6484025,2055,2055,2055,2055,0
20230630,121400,6484025,2055,2055,2055,2055,0
20230630,121300,6484025,2055,2055,2055,2055,0
20230630,121200,6484025,2055,2055,2055,2055,0
20230630,121100,6484025,2055,2055,2055,2055,0
20230630,121000,6484025,2055,2055,2055,2055,0
20230630,120900,6484025,2055,2055,2055,2055,0
20230630,120800,6484025,2055,2055,2055,2055,0
20230630,120700,6484025,2055,2055,2055,2055,0
20230630,120600,6484025,2055,2055,2055,2055,0
20230630,120500,6484025,2055,2055,2055,2055,0
20230630,120400,6484025,2055,2055,2055,2055,0
20230630,120300,6484025,2055,2055,2055,2055,0
20230630,120200,6484025,2055,2055,2055,2055,0
20230630,120100,6484025,2055,2055,2055,2055,0
20230630,120000,6484025,2055,2055,2055,2055,0
20230630,115900,6484025,2055,2055,2055,2055,0
20230630,115800,6484025,2055,2055,2055,2055,5
20230630,115700,6473750,2055,2055,2055,2055,0
20230630,115600,6473750,2055,2055,2055,2055,0
20230630,115500,6473750,2055,2055,2055,2055,0
20230630,115400,6473750,2055,2055,2055,2055,0
20230630,115300,6473750,2055,2055,2055,2055,0
20230630,115200,6473750,2055,2055,2055,2055,0
20230630,115100,6473750,2055,2055,2055,2055,0
20230630,115000,6473750,2055,2055,2055,2055,0
20230630,114900,6473750,2055,2055,2055,2055,0
20230630,114800,6473750,2055,2055,2055,2055,0
20230630,114700,6473750,2055,2055,2055,2055,0
20230630,114600,6473750,2055,2055,2055,2055,0
20230630,114500,6473750,2055,2055,2055,2055,0
20230630,114400,6473750,2055,2055,2055,2055,0
20230630,114300,6473750,2055,2055,2055,2055,0
20230630,114200,6473750,2055,2055,2055,2055,0
20230630,114100,6473750,2055,2055,2055,2055,0
20230630,114000,6473750,2055,2055,2055,2055,0
20230630,113900,6473750,2055,2055,2055,2055,0
20230630,113800,6473750,2055,2055,2055,2055,0
20230630,113700,6473750,2055,2055,2055,2055,0
20230630,113600,6473750,2055,2055,2055,2055,0
20230630,113500,6473750,2055,2055,2055,2055,0
20230630,113400,6473750,2055,2055,2055,2055,0
20230630,113300,6473750,2055,2055,2055,2055,0
20230630,113200,6473750,2055,2055,2055,2055,0
20230630,113100,6473750,2055,2055,2055,2055,0
20230630,113000,6473750,2055,2055,2055,2055,0
20230630,112900,6473750,2055,2055,2055,2055,0
20230630,112800,6473750,2055,2055,2055,2055,0
20230630,112700,6473750,2055,2055,2055,2055,0
20230630,112600,6473750,2055,2055,2055,2055,0
20230630,112500,6473750,2055,2055,2055,2055,0
20230630,112400,6473750,2055,2055,2055,2055,0
20230630,112300,6473750,2055,2055,2055,2055,0
20230630,112200,6473750,2055,2055,2055,2055,0
20230630,112100,6473750,2055,2055,2055,2055,0
20230630,112000,6473750,2055,2055,2055,2055,0
20230630,111900,6473750,2055,2055,2055,2055,0
20230630,111800,6473750,2055,2055,2055,2055,0
20230630,111700,6473750,2055,2055,2055,2055,0
20230630,111600,6473750,2055,2055,2055,2055,0
20230630,111500,6473750,2055,2055,2055,2055,0
20230630,111400,6473750,2055,2055,2055,2055,0
20230630,111300,6473750,2055,2055,2055,2055,0
20230630,111200,6473750,2055,2055,2055,2055,0
20230630,111100,6473750,2055,2055,2055,2055,0
20230630,111000,6473750,2055,2055,2055,2055,0
20230630,110900,6473750,2055,2055,2055,2055,0
20230630,110800,6473750,2055,2055,2055,2055,0
20230630,110700,6473750,2055,2055,2055,2055,0
20230630,110600,6473750,2055,2055,2055,2055,50
20230630,110500,6371000,2055,2055,2055,2055,0
20230630,110400,6371000,2055,2055,2055,2055,0
20230630,110300,6371000,2055,2055,2055,2055,0
20230630,110200,6371000,2055,2055,2055,2055,0
20230630,110100,6371000,2055,2055,2055,2055,0
20230630,110000,6371000,2055,2055,2055,2055,0
20230630,105900,6371000,2055,2055,2055,2055,0
20230630,105800,6371000,2055,2055,2055,2055,1000
20230630,105700,4316000,2060,2060,2060,2060,0
20230630,105600,4316000,2060,2060,2060,2060,0
20230630,105500,4316000,2060,2060,2060,2060,0
20230630,105400,4316000,2060,2060,2060,2060,0
20230630,105300,4316000,2060,2060,2060,2060,0
20230630,105200,4316000,2060,2060,2060,2060,0
20230630,105100,4316000,2060,2060,2060,2060,0
20230630,105000,4316000,2060,2060,2060,2060,0
20230630,104900,4316000,2060,2060,2060,2060,0
20230630,104800,4316000,2060,2060,2060,2060,0
20230630,104700,4316000,2060,2060,2060,2060,0
20230630,104600,4316000,2060,2060,2060,2060,0
20230630,104500,4316000,2060,2060,2060,2060,0
20230630,104400,4316000,2060,2060,2060,2060,0
20230630,104300,4316000,2060,2060,2060,2060,0
20230630,104200,4316000,2060,2060,2060,2060,0
20230630,104100,4316000,2060,2060,2060,2060,0
20230630,104000,4316000,2060,2060,2060,2060,0
20230630,103900,4316000,2060,2060,2060,2060,0
20230630,103800,4316000,2060,2060,2060,2060,0
20230630,103700,4316000,2060,2060,2060,2060,0
20230630,103600,4316000,2060,2060,2060,2060,0
20230630,103500,4316000,2060,2060,2060,2060,0
20230630,103400,4316000,2060,2060,2060,2060,0
20230630,103300,4316000,2060,2060,2060,2060,0
20230630,103200,4316000,2060,2060,2060,2060,0
20230630,103100,4316000,2060,2060,2060,2060,0
20230630,103000,4316000,2060,2060,2060,2060,0
20230630,102900,4316000,2060,2060,2060,2060,0
20230630,102800,4316000,2060,2060,2060,2060,0
20230630,102700,4316000,2060,2060,2060,2060,0
20230630,102600,4316000,2060,2060,2060,2060,0
20230630,102500,4316000,2060,2060,2060,2060,0
20230630,102400,4316000,2060,2060,2060,2060,0
20230630,102300,4316000,2060,2060,2060,2060,0
20230630,102200,4316000,2060,2060,2060,2060,0
20230630,102100,4316000,2060,2060,2060,2060,0
20230630,102000,4316000,2060,2060,2060,2060,0
20230630,101900,4316000,2060,2060,2060,2060,0
20230630,101800,4316000,2060,2060,2060,2060,0
20230630,101700,4316000,2060,2060,2060,2060,0
20230630,101600,4316000,2060,2060,2060,2060,0
20230630,101500,4316000,2060,2060,2060,2060,0
20230630,101400,4316000,2060,2060,2060,2060,0
20230630,101300,4316000,2060,2060,2060,2060,0
20230630,101200,4316000,2060,2060,2060,2060,0
20230630,101100,4316000,2060,2060,2060,2060,0
20230630,101000,4316000,2060,2060,2060,2060,0
20230630,100900,4316000,2060,2060,2060,2060,0
20230630,100800,4316000,2060,2060,2060,2060,0
20230630,100700,4316000,2060,2060,2060,2060,0
20230630,100600,4316000,2060,2060,2060,2060,0
20230630,100500,4316000,2060,2060,2060,2060,0
20230630,100400,4316000,2060,2060,2060,2060,0
20230630,100300,4316000,2060,2060,2060,2060,0
20230630,100200,4316000,2060,2060,2060,2060,0
20230630,100100,4316000,2060,2060,2060,2060,0
20230630,100000,4316000,2060,2060,2060,2060,0
20230630,095900,4316000,2060,2060,2060,2060,0
20230630,095800,4316000,2060,2060,2060,2060,0
20230630,095700,4316000,2060,2060,2060,2060,0
20230630,095600,4316000,2060,2060,2060,2060,0
20230630,095500,4316000,2060,2060,2060,2060,0
20230630,095400,4316000,2060,2060,2060,2060,0
20230630,095300,4316000,2060,2060,2060,2060,0
20230630,095200,4316000,2060,2060,2060,2060,0
20230630,095100,4316000,2060,2060,2060,2060,0
20230630,095000,4316000,2060,2060,2060,2060,0
20230630,094900,4316000,2060,2060,2060,2060,0
20230630,094800,4316000,2060,2060,2060,2060,0
20230630,094700,4316000,2060,2060,2060,2060,0
20230630,094600,4316000,2060,2060,2060,2060,0
20230630,094500,4316000,2060,2060,2060,2060,0
20230630,094400,4316000,2060,2060,2060,2060,0
20230630,094300,4316000,2060,2060,2060,2060,0
20230630,094200,4316000,2060,2060,2060,2060,0
20230630,094100,4316000,2060,2060,2060,2060,0
20230630,094000,4316000,2060,2060,2060,2060,0
20230630,093900,4316000,2060,2060,2060,2060,0
20230630,093800,4316000,2060,2060,2060,2060,0
20230630,093700,4316000,2060,2060,2060,2060,0
20230630,093600,4316000,2060,2060,2060,2060,100
20230630,093500,4110000,2055,2055,2055,2055,0
20230630,093400,4110000,2055,2055,2055,2055,0
20230630,093300,4110000,2055,2055,2055,2055,0
20230630,093200,4110000,2055,2055,2055,2055,0
20230630,093100,4110000,2055,2055,2055,2055,0
20230630,093000,4110000,2055,2055,2055,2055,0
20230630,092900,4110000,2055,2055,2055,2055,0
20230630,092800,4110000,2055,2055,2055,2055,0
20230630,092700,4110000,2055,2055,2055,2055,0
20230630,092600,4110000,2055,2055,2055,2055,0
20230630,092500,4110000,2055,2055,2055,2055,0
20230630,092400,4110000,2055,2055,2055,2055,0
20230630,092300,4110000,2055,2055,2055,2055,0
20230630,092200,4110000,2055,2055,2055,2055,0
20230630,092100,4110000,2055,2055,2055,2055,0
20230630,092000,4110000,2055,2055,2055,2055,0
20230630,091900,4110000,2055,2055,2055,2055,0
20230630,091800,4110000,2055,2055,2055,2055,0
20230630,091700,4110000,2055,2055,2055,2055,1000
20230630,091600,2055000,2055,2055,2055,2055,0
20230630,091500,2055000,2055,2055,2055,2055,1000
20230630,091400,0,2055,2055,2055,2055,0
20230630,091300,0,2055,2055,2055,2055,0
20230630,091200,0,2055,2055,2055,2055,0
20230630,091100,0,2055,2055,2055,2055,0
20230630,091000,0,2055,2055,2055,2055,0
20230630,090900,0,2055,2055,2055,2055,0
20230630,090800,0,2055,2055,2055,2055,0
20230630,090700,0,2055,2055,2055,2055,0
20230630,090600,0,2055,2055,2055,2055,0
20230630,090500,0,2055,2055,2055,2055,0
20230630,090400,0,2055,2055,2055,2055,0
20230630,090300,0,2055,2055,2055,2055,0
20230630,090200,0,2055,2055,2055,2055,0
20230630,090100,0,2055,2055,2055,2055,0
20230630,090000,0,2055,2055,2055,2055,0