KissMeData/439730/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205300,4749610,2380,2380,2380,2380,312
20230630,205200,4749610,2380,2380,2380,2380,0
20230630,205100,4749610,2380,2380,2380,2380,0
20230630,205000,4749610,2380,2380,2380,2380,0
20230630,204900,4749610,2380,2380,2380,2380,0
20230630,204800,4749610,2380,2380,2380,2380,0
20230630,204700,4749610,2380,2380,2380,2380,0
20230630,204600,4749610,2380,2380,2380,2380,0
20230630,204500,4749610,2380,2380,2380,2380,0
20230630,204400,4749610,2380,2380,2380,2380,0
20230630,204300,4749610,2380,2380,2380,2380,0
20230630,204200,4749610,2380,2380,2380,2380,0
20230630,204100,4749610,2380,2380,2380,2380,0
20230630,204000,4749610,2380,2380,2380,2380,0
20230630,203900,4749610,2380,2380,2380,2380,0
20230630,203800,4749610,2380,2380,2380,2380,0
20230630,203700,4749610,2380,2380,2380,2380,0
20230630,203600,4749610,2380,2380,2380,2380,0
20230630,203500,4749610,2380,2380,2380,2380,0
20230630,203400,4749610,2380,2380,2380,2380,0
20230630,203300,4749610,2380,2380,2380,2380,0
20230630,203200,4749610,2380,2380,2380,2380,0
20230630,203100,4749610,2380,2380,2380,2380,0
20230630,203000,4749610,2380,2380,2380,2380,0
20230630,202900,4749610,2380,2380,2380,2380,0
20230630,202800,4749610,2380,2380,2380,2380,0
20230630,202700,4749610,2380,2380,2380,2380,0
20230630,202600,4749610,2380,2380,2380,2380,0
20230630,202500,4749610,2380,2380,2380,2380,0
20230630,202400,4749610,2380,2380,2380,2380,0
20230630,202300,4749610,2380,2380,2380,2380,312
20230630,202200,4749610,2380,2380,2380,2380,0
20230630,202100,4749610,2380,2380,2380,2380,0
20230630,202000,4749610,2380,2380,2380,2380,0
20230630,201900,4749610,2380,2380,2380,2380,0
20230630,201800,4749610,2380,2380,2380,2380,0
20230630,201700,4749610,2380,2380,2380,2380,0
20230630,201600,4749610,2380,2380,2380,2380,0
20230630,201500,4749610,2380,2380,2380,2380,0
20230630,201400,4749610,2380,2380,2380,2380,0
20230630,201300,4749610,2380,2380,2380,2380,0
20230630,201200,4749610,2380,2380,2380,2380,0
20230630,201100,4749610,2380,2380,2380,2380,0
20230630,201000,4749610,2380,2380,2380,2380,0
20230630,200900,4749610,2380,2380,2380,2380,0
20230630,200800,4749610,2380,2380,2380,2380,0
20230630,200700,4749610,2380,2380,2380,2380,0
20230630,200600,4749610,2380,2380,2380,2380,0
20230630,200500,4749610,2380,2380,2380,2380,0
20230630,200400,4749610,2380,2380,2380,2380,0
20230630,200300,4749610,2380,2380,2380,2380,0
20230630,200200,4749610,2380,2380,2380,2380,0
20230630,200100,4749610,2380,2380,2380,2380,0
20230630,200000,4749610,2380,2380,2380,2380,0
20230630,195900,4749610,2380,2380,2380,2380,0
20230630,195800,4749610,2380,2380,2380,2380,0
20230630,195700,4749610,2380,2380,2380,2380,0
20230630,195600,4749610,2380,2380,2380,2380,0
20230630,195500,4749610,2380,2380,2380,2380,0
20230630,195400,4749610,2380,2380,2380,2380,0
20230630,195300,4749610,2380,2380,2380,2380,312
20230630,195200,4749610,2380,2380,2380,2380,0
20230630,195100,4749610,2380,2380,2380,2380,0
20230630,195000,4749610,2380,2380,2380,2380,0
20230630,194900,4749610,2380,2380,2380,2380,0
20230630,194800,4749610,2380,2380,2380,2380,0
20230630,194700,4749610,2380,2380,2380,2380,0
20230630,194600,4749610,2380,2380,2380,2380,0
20230630,194500,4749610,2380,2380,2380,2380,0
20230630,194400,4749610,2380,2380,2380,2380,0
20230630,194300,4749610,2380,2380,2380,2380,0
20230630,194200,4749610,2380,2380,2380,2380,0
20230630,194100,4749610,2380,2380,2380,2380,0
20230630,194000,4749610,2380,2380,2380,2380,0
20230630,193900,4749610,2380,2380,2380,2380,0
20230630,193800,4749610,2380,2380,2380,2380,0
20230630,193700,4749610,2380,2380,2380,2380,0
20230630,193600,4749610,2380,2380,2380,2380,0
20230630,193500,4749610,2380,2380,2380,2380,0
20230630,193400,4749610,2380,2380,2380,2380,0
20230630,193300,4749610,2380,2380,2380,2380,0
20230630,193200,4749610,2380,2380,2380,2380,0
20230630,193100,4749610,2380,2380,2380,2380,0
20230630,193000,4749610,2380,2380,2380,2380,0
20230630,192900,4749610,2380,2380,2380,2380,0
20230630,192800,4749610,2380,2380,2380,2380,0
20230630,192700,4749610,2380,2380,2380,2380,0
20230630,192600,4749610,2380,2380,2380,2380,0
20230630,192500,4749610,2380,2380,2380,2380,0
20230630,192400,4749610,2380,2380,2380,2380,0
20230630,192300,4749610,2380,2380,2380,2380,312
20230630,192200,4749610,2380,2380,2380,2380,0
20230630,192100,4749610,2380,2380,2380,2380,0
20230630,192000,4749610,2380,2380,2380,2380,0
20230630,191900,4749610,2380,2380,2380,2380,0
20230630,191800,4749610,2380,2380,2380,2380,0
20230630,191700,4749610,2380,2380,2380,2380,0
20230630,191600,4749610,2380,2380,2380,2380,0
20230630,191500,4749610,2380,2380,2380,2380,0
20230630,191400,4749610,2380,2380,2380,2380,0
20230630,191300,4749610,2380,2380,2380,2380,0
20230630,191200,4749610,2380,2380,2380,2380,0
20230630,191100,4749610,2380,2380,2380,2380,0
20230630,191000,4749610,2380,2380,2380,2380,0
20230630,190900,4749610,2380,2380,2380,2380,0
20230630,190800,4749610,2380,2380,2380,2380,0
20230630,190700,4749610,2380,2380,2380,2380,0
20230630,190600,4749610,2380,2380,2380,2380,0
20230630,190500,4749610,2380,2380,2380,2380,0
20230630,190400,4749610,2380,2380,2380,2380,0
20230630,190300,4749610,2380,2380,2380,2380,0
20230630,190200,4749610,2380,2380,2380,2380,0
20230630,190100,4749610,2380,2380,2380,2380,0
20230630,190000,4749610,2380,2380,2380,2380,0
20230630,185900,4749610,2380,2380,2380,2380,0
20230630,185800,4749610,2380,2380,2380,2380,0
20230630,185700,4749610,2380,2380,2380,2380,0
20230630,185600,4749610,2380,2380,2380,2380,0
20230630,185500,4749610,2380,2380,2380,2380,0
20230630,185400,4749610,2380,2380,2380,2380,0
20230630,185300,4749610,2380,2380,2380,2380,312
20230630,185200,4749610,2380,2380,2380,2380,0
20230630,185100,4749610,2380,2380,2380,2380,0
20230630,185000,4749610,2380,2380,2380,2380,0
20230630,184900,4749610,2380,2380,2380,2380,0
20230630,184800,4749610,2380,2380,2380,2380,0
20230630,184700,4749610,2380,2380,2380,2380,0
20230630,184600,4749610,2380,2380,2380,2380,0
20230630,184500,4749610,2380,2380,2380,2380,0
20230630,184400,4749610,2380,2380,2380,2380,0
20230630,184300,4749610,2380,2380,2380,2380,0
20230630,184200,4749610,2380,2380,2380,2380,0
20230630,184100,4749610,2380,2380,2380,2380,0
20230630,184000,4749610,2380,2380,2380,2380,0
20230630,183900,4749610,2380,2380,2380,2380,0
20230630,183800,4749610,2380,2380,2380,2380,0
20230630,183700,4749610,2380,2380,2380,2380,0
20230630,183600,4749610,2380,2380,2380,2380,0
20230630,183500,4749610,2380,2380,2380,2380,0
20230630,183400,4749610,2380,2380,2380,2380,0
20230630,183300,4749610,2380,2380,2380,2380,0
20230630,183200,4749610,2380,2380,2380,2380,0
20230630,183100,4749610,2380,2380,2380,2380,0
20230630,183000,4749610,2380,2380,2380,2380,0
20230630,182900,4749610,2380,2380,2380,2380,0
20230630,182800,4749610,2380,2380,2380,2380,0
20230630,182700,4749610,2380,2380,2380,2380,0
20230630,182600,4749610,2380,2380,2380,2380,0
20230630,182500,4749610,2380,2380,2380,2380,0
20230630,182400,4749610,2380,2380,2380,2380,0
20230630,182300,4749610,2380,2380,2380,2380,312
20230630,182200,4749610,2380,2380,2380,2380,0
20230630,182100,4749610,2380,2380,2380,2380,0
20230630,182000,4749610,2380,2380,2380,2380,0
20230630,181900,4749610,2380,2380,2380,2380,0
20230630,181800,4749610,2380,2380,2380,2380,0
20230630,181700,4749610,2380,2380,2380,2380,0
20230630,181600,4749610,2380,2380,2380,2380,0
20230630,181500,4749610,2380,2380,2380,2380,0
20230630,181400,4749610,2380,2380,2380,2380,0
20230630,181300,4749610,2380,2380,2380,2380,0
20230630,181200,4749610,2380,2380,2380,2380,0
20230630,181100,4749610,2380,2380,2380,2380,0
20230630,181000,4749610,2380,2380,2380,2380,0
20230630,180900,4749610,2380,2380,2380,2380,0
20230630,180800,4749610,2380,2380,2380,2380,0
20230630,180700,4749610,2380,2380,2380,2380,0
20230630,180600,4749610,2380,2380,2380,2380,0
20230630,180500,4749610,2380,2380,2380,2380,0
20230630,180400,4749610,2380,2380,2380,2380,0
20230630,180300,4749610,2380,2380,2380,2380,0
20230630,180200,4749610,2380,2380,2380,2380,0
20230630,180100,4749610,2380,2380,2380,2380,0
20230630,180000,4749610,2380,2380,2380,2380,0
20230630,175900,4749610,2380,2380,2380,2380,0
20230630,175800,4749610,2380,2380,2380,2380,0
20230630,175700,4749610,2380,2380,2380,2380,0
20230630,175600,4749610,2380,2380,2380,2380,0
20230630,175500,4749610,2380,2380,2380,2380,0
20230630,175400,4749610,2380,2380,2380,2380,0
20230630,175300,4749610,2380,2380,2380,2380,312
20230630,175200,4749610,2380,2380,2380,2380,0
20230630,175100,4749610,2380,2380,2380,2380,0
20230630,175000,4749610,2380,2380,2380,2380,0
20230630,174900,4749610,2380,2380,2380,2380,0
20230630,174800,4749610,2380,2380,2380,2380,0
20230630,174700,4749610,2380,2380,2380,2380,0
20230630,174600,4749610,2380,2380,2380,2380,0
20230630,174500,4749610,2380,2380,2380,2380,0
20230630,174400,4749610,2380,2380,2380,2380,0
20230630,174300,4749610,2380,2380,2380,2380,0
20230630,174200,4749610,2380,2380,2380,2380,0
20230630,174100,4749610,2380,2380,2380,2380,0
20230630,174000,4749610,2380,2380,2380,2380,0
20230630,173900,4749610,2380,2380,2380,2380,0
20230630,173800,4749610,2380,2380,2380,2380,0
20230630,173700,4749610,2380,2380,2380,2380,0
20230630,173600,4749610,2380,2380,2380,2380,0
20230630,173500,4749610,2380,2380,2380,2380,0
20230630,173400,4749610,2380,2380,2380,2380,0
20230630,173300,4749610,2380,2380,2380,2380,0
20230630,173200,4749610,2380,2380,2380,2380,0
20230630,173100,4749610,2380,2380,2380,2380,0
20230630,173000,4749610,2380,2380,2380,2380,0
20230630,172900,4749610,2380,2380,2380,2380,0
20230630,172800,4749610,2380,2380,2380,2380,0
20230630,172700,4749610,2380,2380,2380,2380,0
20230630,172600,4749610,2380,2380,2380,2380,0
20230630,172500,4749610,2380,2380,2380,2380,0
20230630,172400,4749610,2380,2380,2380,2380,0
20230630,172300,4749610,2380,2380,2380,2380,312
20230630,172200,4749610,2380,2380,2380,2380,0
20230630,172100,4749610,2380,2380,2380,2380,0
20230630,172000,4749610,2380,2380,2380,2380,0
20230630,171900,4749610,2380,2380,2380,2380,0
20230630,171800,4749610,2380,2380,2380,2380,0
20230630,171700,4749610,2380,2380,2380,2380,0
20230630,171600,4749610,2380,2380,2380,2380,0
20230630,171500,4749610,2380,2380,2380,2380,0
20230630,171400,4749610,2380,2380,2380,2380,0
20230630,171300,4749610,2380,2380,2380,2380,0
20230630,171200,4749610,2380,2380,2380,2380,0
20230630,171100,4749610,2380,2380,2380,2380,0
20230630,171000,4749610,2380,2380,2380,2380,0
20230630,170900,4749610,2380,2380,2380,2380,0
20230630,170800,4749610,2380,2380,2380,2380,0
20230630,170700,4749610,2380,2380,2380,2380,0
20230630,170600,4749610,2380,2380,2380,2380,0
20230630,170500,4749610,2380,2380,2380,2380,0
20230630,170400,4749610,2380,2380,2380,2380,0
20230630,170300,4749610,2380,2380,2380,2380,0
20230630,170200,4749610,2380,2380,2380,2380,0
20230630,170100,4749610,2380,2380,2380,2380,0
20230630,170000,4749610,2380,2380,2380,2380,0
20230630,165900,4749610,2380,2380,2380,2380,0
20230630,165800,4749610,2380,2380,2380,2380,0
20230630,165700,4749610,2380,2380,2380,2380,0
20230630,165600,4749610,2380,2380,2380,2380,0
20230630,165500,4749610,2380,2380,2380,2380,0
20230630,165400,4749610,2380,2380,2380,2380,0
20230630,165300,4749610,2380,2380,2380,2380,312
20230630,165200,4749610,2380,2380,2380,2380,0
20230630,165100,4749610,2380,2380,2380,2380,0
20230630,165000,4749610,2380,2380,2380,2380,0
20230630,164900,4749610,2380,2380,2380,2380,0
20230630,164800,4749610,2380,2380,2380,2380,0
20230630,164700,4749610,2380,2380,2380,2380,0
20230630,164600,4749610,2380,2380,2380,2380,0
20230630,164500,4749610,2380,2380,2380,2380,0
20230630,164400,4749610,2380,2380,2380,2380,0
20230630,164300,4749610,2380,2380,2380,2380,0
20230630,164200,4749610,2380,2380,2380,2380,0
20230630,164100,4749610,2380,2380,2380,2380,0
20230630,164000,4749610,2380,2380,2380,2380,0
20230630,163900,4749610,2380,2380,2380,2380,0
20230630,163800,4749610,2380,2380,2380,2380,0
20230630,163700,4749610,2380,2380,2380,2380,0
20230630,163600,4749610,2380,2380,2380,2380,0
20230630,163500,4749610,2380,2380,2380,2380,0
20230630,163400,4749610,2380,2380,2380,2380,0
20230630,163300,4749610,2380,2380,2380,2380,0
20230630,163200,4749610,2380,2380,2380,2380,0
20230630,163100,4749610,2380,2380,2380,2380,0
20230630,163000,4749610,2380,2380,2380,2380,0
20230630,162900,4749610,2380,2380,2380,2380,0
20230630,162800,4749610,2380,2380,2380,2380,0
20230630,162700,4749610,2380,2380,2380,2380,0
20230630,162600,4749610,2380,2380,2380,2380,0
20230630,162500,4749610,2380,2380,2380,2380,0
20230630,162400,4749610,2380,2380,2380,2380,0
20230630,162300,4749610,2380,2380,2380,2380,312
20230630,162200,4749610,2380,2380,2380,2380,0
20230630,162100,4749610,2380,2380,2380,2380,0
20230630,162000,4749610,2380,2380,2380,2380,0
20230630,161900,4749610,2380,2380,2380,2380,0
20230630,161800,4749610,2380,2380,2380,2380,0
20230630,161700,4749610,2380,2380,2380,2380,0
20230630,161600,4749610,2380,2380,2380,2380,0
20230630,161500,4749610,2380,2380,2380,2380,0
20230630,161400,4749610,2380,2380,2380,2380,0
20230630,161300,4749610,2380,2380,2380,2380,0
20230630,161200,4749610,2380,2380,2380,2380,0
20230630,161100,4749610,2380,2380,2380,2380,0
20230630,161000,4749610,2380,2380,2380,2380,0
20230630,160900,4749610,2380,2380,2380,2380,0
20230630,160800,4749610,2380,2380,2380,2380,0
20230630,160700,4749610,2380,2380,2380,2380,0
20230630,160600,4749610,2380,2380,2380,2380,0
20230630,160500,4749610,2380,2380,2380,2380,0
20230630,160400,4749610,2380,2380,2380,2380,0
20230630,160300,4749610,2380,2380,2380,2380,0
20230630,160200,4749610,2380,2380,2380,2380,0
20230630,160100,4749610,2380,2380,2380,2380,0
20230630,160000,4749610,2380,2380,2380,2380,0
20230630,155900,4749610,2380,2380,2380,2380,0
20230630,155800,4749610,2380,2380,2380,2380,0
20230630,155700,4749610,2380,2380,2380,2380,0
20230630,155600,4749610,2380,2380,2380,2380,0
20230630,155500,4749610,2380,2380,2380,2380,0
20230630,155400,4749610,2380,2380,2380,2380,0
20230630,155300,4749610,2380,2380,2380,2380,312
20230630,155200,4749610,2380,2380,2380,2380,0
20230630,155100,4749610,2380,2380,2380,2380,0
20230630,155000,4749610,2380,2380,2380,2380,0
20230630,154900,4749610,2380,2380,2380,2380,0
20230630,154800,4749610,2380,2380,2380,2380,0
20230630,154700,4749610,2380,2380,2380,2380,0
20230630,154600,4749610,2380,2380,2380,2380,0
20230630,154500,4749610,2380,2380,2380,2380,0
20230630,154400,4749610,2380,2380,2380,2380,0
20230630,154300,4749610,2380,2380,2380,2380,0
20230630,154200,4749610,2380,2380,2380,2380,0
20230630,154100,4749610,2380,2380,2380,2380,0
20230630,154000,4749610,2380,2380,2380,2380,0
20230630,153900,4749610,2380,2380,2380,2380,0
20230630,153800,4749610,2380,2380,2380,2380,0
20230630,153700,4749610,2380,2380,2380,2380,0
20230630,153600,4749610,2380,2380,2380,2380,0
20230630,153500,4749610,2380,2380,2380,2380,0
20230630,153400,4749610,2380,2380,2380,2380,0
20230630,153300,4749610,2380,2380,2380,2380,0
20230630,153200,4749610,2380,2380,2380,2380,0
20230630,153100,4749610,2380,2380,2380,2380,0
20230630,153000,4749610,2380,2380,2380,2380,312
20230630,152900,4007050,2375,2375,2375,2375,0
20230630,152800,4007050,2375,2375,2375,2375,0
20230630,152700,4007050,2375,2375,2375,2375,0
20230630,152600,4007050,2375,2375,2375,2375,0
20230630,152500,4007050,2375,2375,2375,2375,0
20230630,152400,4007050,2375,2375,2375,2375,0
20230630,152300,4007050,2375,2375,2375,2375,0
20230630,152200,4007050,2375,2375,2375,2375,0
20230630,152100,4007050,2375,2375,2375,2375,0
20230630,152000,4007050,2375,2375,2375,2375,0
20230630,151900,4007050,2375,2375,2375,2375,0
20230630,151800,4007050,2375,2375,2375,2375,0
20230630,151700,4007050,2375,2375,2375,2375,0
20230630,151600,4007050,2375,2375,2375,2375,0
20230630,151500,4007050,2375,2375,2375,2375,0
20230630,151400,4007050,2375,2375,2375,2375,0
20230630,151300,4007050,2375,2375,2375,2375,0
20230630,151200,4007050,2375,2375,2375,2375,0
20230630,151100,4007050,2375,2375,2375,2375,0
20230630,151000,4007050,2375,2375,2375,2375,0
20230630,150900,4007050,2375,2375,2375,2375,0
20230630,150800,4007050,2375,2375,2375,2375,0
20230630,150700,4007050,2375,2375,2375,2375,0
20230630,150600,4007050,2375,2375,2375,2375,0
20230630,150500,4007050,2375,2375,2375,2375,0
20230630,150400,4007050,2375,2375,2375,2375,0
20230630,150300,4007050,2375,2375,2375,2375,0
20230630,150200,4007050,2375,2375,2375,2375,0
20230630,150100,4007050,2375,2375,2375,2375,0
20230630,150000,4007050,2375,2375,2375,2375,0
20230630,145900,4007050,2375,2375,2375,2375,0
20230630,145800,4007050,2375,2375,2375,2375,0
20230630,145700,4007050,2375,2375,2375,2375,0
20230630,145600,4007050,2375,2370,2375,2370,421
20230630,145500,3007750,2375,2375,2375,2375,0
20230630,145400,3007750,2375,2375,2375,2375,0
20230630,145300,3007750,2375,2375,2375,2375,0
20230630,145200,3007750,2375,2375,2375,2375,0
20230630,145100,3007750,2375,2375,2375,2375,0
20230630,145000,3007750,2375,2375,2375,2375,0
20230630,144900,3007750,2375,2375,2375,2375,0
20230630,144800,3007750,2375,2375,2375,2375,0
20230630,144700,3007750,2375,2375,2375,2375,0
20230630,144600,3007750,2375,2375,2375,2375,0
20230630,144500,3007750,2375,2375,2375,2375,0
20230630,144400,3007750,2375,2375,2375,2375,0
20230630,144300,3007750,2375,2375,2375,2375,0
20230630,144200,3007750,2375,2375,2375,2375,0
20230630,144100,3007750,2375,2375,2375,2375,0
20230630,144000,3007750,2375,2375,2375,2375,0
20230630,143900,3007750,2375,2375,2375,2375,0
20230630,143800,3007750,2375,2375,2375,2375,0
20230630,143700,3007750,2375,2375,2375,2375,0
20230630,143600,3007750,2375,2375,2375,2375,0
20230630,143500,3007750,2375,2375,2375,2375,0
20230630,143400,3007750,2375,2375,2375,2375,0
20230630,143300,3007750,2375,2375,2375,2375,0
20230630,143200,3007750,2375,2375,2375,2375,0
20230630,143100,3007750,2375,2375,2375,2375,0
20230630,143000,3007750,2375,2375,2375,2375,0
20230630,142900,3007750,2375,2375,2375,2375,0
20230630,142800,3007750,2375,2375,2375,2375,0
20230630,142700,3007750,2375,2375,2375,2375,0
20230630,142600,3007750,2375,2375,2375,2375,0
20230630,142500,3007750,2375,2375,2375,2375,0
20230630,142400,3007750,2375,2375,2375,2375,0
20230630,142300,3007750,2375,2375,2375,2375,0
20230630,142200,3007750,2375,2375,2375,2375,0
20230630,142100,3007750,2375,2375,2375,2375,0
20230630,142000,3007750,2375,2375,2375,2375,0
20230630,141900,3007750,2375,2375,2375,2375,0
20230630,141800,3007750,2375,2375,2375,2375,0
20230630,141700,3007750,2375,2375,2375,2375,0
20230630,141600,3007750,2375,2375,2375,2375,0
20230630,141500,3007750,2375,2375,2375,2375,0
20230630,141400,3007750,2375,2375,2375,2375,0
20230630,141300,3007750,2375,2375,2375,2375,0
20230630,141200,3007750,2375,2375,2375,2375,0
20230630,141100,3007750,2375,2375,2375,2375,0
20230630,141000,3007750,2375,2375,2375,2375,0
20230630,140900,3007750,2375,2375,2375,2375,0
20230630,140800,3007750,2375,2375,2375,2375,0
20230630,140700,3007750,2375,2375,2375,2375,0
20230630,140600,3007750,2375,2375,2375,2375,0
20230630,140500,3007750,2375,2375,2375,2375,0
20230630,140400,3007750,2375,2375,2375,2375,0
20230630,140300,3007750,2375,2375,2375,2375,0
20230630,140200,3007750,2375,2375,2375,2375,0
20230630,140100,3007750,2375,2375,2375,2375,0
20230630,140000,3007750,2375,2375,2375,2375,0
20230630,135900,3007750,2375,2375,2375,2375,0
20230630,135800,3007750,2375,2375,2375,2375,0
20230630,135700,3007750,2375,2375,2375,2375,0
20230630,135600,3007750,2375,2375,2375,2375,0
20230630,135500,3007750,2375,2375,2375,2375,0
20230630,135400,3007750,2375,2375,2375,2375,0
20230630,135300,3007750,2375,2375,2375,2375,0
20230630,135200,3007750,2375,2375,2375,2375,0
20230630,135100,3007750,2375,2375,2375,2375,0
20230630,135000,3007750,2375,2375,2375,2375,0
20230630,134900,3007750,2375,2375,2375,2375,0
20230630,134800,3007750,2375,2375,2375,2375,0
20230630,134700,3007750,2375,2375,2375,2375,1
20230630,134600,3005375,2350,2350,2350,2350,0
20230630,134500,3005375,2350,2350,2350,2350,0
20230630,134400,3005375,2350,2350,2350,2350,0
20230630,134300,3005375,2350,2350,2350,2350,0
20230630,134200,3005375,2350,2350,2350,2350,0
20230630,134100,3005375,2350,2350,2350,2350,0
20230630,134000,3005375,2350,2350,2350,2350,0
20230630,133900,3005375,2350,2350,2350,2350,0
20230630,133800,3005375,2350,2350,2350,2350,0
20230630,133700,3005375,2350,2350,2350,2350,0
20230630,133600,3005375,2350,2350,2350,2350,0
20230630,133500,3005375,2350,2350,2350,2350,0
20230630,133400,3005375,2350,2350,2350,2350,0
20230630,133300,3005375,2350,2350,2350,2350,0
20230630,133200,3005375,2350,2350,2350,2350,0
20230630,133100,3005375,2350,2350,2350,2350,0
20230630,133000,3005375,2350,2350,2350,2350,0
20230630,132900,3005375,2350,2350,2350,2350,0
20230630,132800,3005375,2350,2350,2350,2350,0
20230630,132700,3005375,2350,2355,2355,2350,562
20230630,132600,1684045,2370,2370,2370,2370,0
20230630,132500,1684045,2370,2370,2370,2370,0
20230630,132400,1684045,2370,2370,2370,2370,0
20230630,132300,1684045,2370,2370,2370,2370,0
20230630,132200,1684045,2370,2370,2370,2370,0
20230630,132100,1684045,2370,2370,2370,2370,0
20230630,132000,1684045,2370,2370,2370,2370,0
20230630,131900,1684045,2370,2370,2370,2370,0
20230630,131800,1684045,2370,2370,2370,2370,0
20230630,131700,1684045,2370,2370,2370,2370,0
20230630,131600,1684045,2370,2370,2370,2370,0
20230630,131500,1684045,2370,2370,2370,2370,0
20230630,131400,1684045,2370,2370,2370,2370,0
20230630,131300,1684045,2370,2370,2370,2370,0
20230630,131200,1684045,2370,2370,2370,2370,0
20230630,131100,1684045,2370,2370,2370,2370,0
20230630,131000,1684045,2370,2370,2370,2370,0
20230630,130900,1684045,2370,2370,2370,2370,0
20230630,130800,1684045,2370,2370,2370,2370,0
20230630,130700,1684045,2370,2370,2370,2370,0
20230630,130600,1684045,2370,2370,2370,2370,0
20230630,130500,1684045,2370,2370,2370,2370,0
20230630,130400,1684045,2370,2370,2370,2370,0
20230630,130300,1684045,2370,2370,2370,2370,0
20230630,130200,1684045,2370,2370,2370,2370,0
20230630,130100,1684045,2370,2370,2370,2370,0
20230630,130000,1684045,2370,2370,2370,2370,0
20230630,125900,1684045,2370,2370,2370,2370,0
20230630,125800,1684045,2370,2370,2370,2370,0
20230630,125700,1684045,2370,2370,2370,2370,12
20230630,125600,1655605,2375,2375,2375,2375,0
20230630,125500,1655605,2375,2375,2375,2375,0
20230630,125400,1655605,2375,2375,2375,2375,11
20230630,125300,1629480,2380,2380,2380,2380,0
20230630,125200,1629480,2380,2380,2380,2380,0
20230630,125100,1629480,2380,2380,2380,2380,0
20230630,125000,1629480,2380,2380,2380,2380,0
20230630,124900,1629480,2380,2380,2380,2380,0
20230630,124800,1629480,2380,2380,2380,2380,0
20230630,124700,1629480,2380,2380,2380,2380,0
20230630,124600,1629480,2380,2380,2380,2380,0
20230630,124500,1629480,2380,2380,2380,2380,0
20230630,124400,1629480,2380,2380,2380,2380,0
20230630,124300,1629480,2380,2380,2380,2380,0
20230630,124200,1629480,2380,2380,2380,2380,0
20230630,124100,1629480,2380,2380,2380,2380,0
20230630,124000,1629480,2380,2380,2380,2380,0
20230630,123900,1629480,2380,2380,2380,2380,0
20230630,123800,1629480,2380,2380,2380,2380,0
20230630,123700,1629480,2380,2380,2380,2380,0
20230630,123600,1629480,2380,2380,2380,2380,0
20230630,123500,1629480,2380,2380,2380,2380,0
20230630,123400,1629480,2380,2380,2380,2380,0
20230630,123300,1629480,2380,2380,2380,2380,0
20230630,123200,1629480,2380,2380,2380,2380,0
20230630,123100,1629480,2380,2380,2380,2380,0
20230630,123000,1629480,2380,2380,2380,2380,0
20230630,122900,1629480,2380,2380,2380,2380,0
20230630,122800,1629480,2380,2380,2380,2380,0
20230630,122700,1629480,2380,2380,2380,2380,0
20230630,122600,1629480,2380,2380,2380,2380,0
20230630,122500,1629480,2380,2380,2380,2380,0
20230630,122400,1629480,2380,2380,2380,2380,0
20230630,122300,1629480,2380,2380,2380,2380,0
20230630,122200,1629480,2380,2380,2380,2380,0
20230630,122100,1629480,2380,2380,2380,2380,0
20230630,122000,1629480,2380,2380,2380,2380,0
20230630,121900,1629480,2380,2380,2380,2380,0
20230630,121800,1629480,2380,2380,2380,2380,0
20230630,121700,1629480,2380,2380,2380,2380,0
20230630,121600,1629480,2380,2380,2380,2380,0
20230630,121500,1629480,2380,2380,2380,2380,0
20230630,121400,1629480,2380,2380,2380,2380,0
20230630,121300,1629480,2380,2380,2380,2380,0
20230630,121200,1629480,2380,2380,2380,2380,1
20230630,121100,1627100,2350,2350,2350,2350,0
20230630,121000,1627100,2350,2350,2350,2350,0
20230630,120900,1627100,2350,2350,2350,2350,0
20230630,120800,1627100,2350,2350,2350,2350,0
20230630,120700,1627100,2350,2350,2350,2350,0
20230630,120600,1627100,2350,2360,2360,2350,166
20230630,120500,1235865,2380,2380,2380,2380,0
20230630,120400,1235865,2380,2380,2380,2380,0
20230630,120300,1235865,2380,2380,2380,2380,0
20230630,120200,1235865,2380,2380,2380,2380,0
20230630,120100,1235865,2380,2380,2380,2380,0
20230630,120000,1235865,2380,2380,2380,2380,0
20230630,115900,1235865,2380,2380,2380,2380,0
20230630,115800,1235865,2380,2380,2380,2380,0
20230630,115700,1235865,2380,2380,2380,2380,1
20230630,115600,1233485,2400,2400,2400,2400,0
20230630,115500,1233485,2400,2400,2400,2400,0
20230630,115400,1233485,2400,2400,2400,2400,0
20230630,115300,1233485,2400,2390,2400,2390,56
20230630,115200,1099165,2400,2395,2400,2395,193
20230630,115100,636085,2395,2395,2395,2395,0
20230630,115000,636085,2395,2395,2395,2395,0
20230630,114900,636085,2395,2395,2395,2395,0
20230630,114800,636085,2395,2395,2395,2395,0
20230630,114700,636085,2395,2395,2395,2395,0
20230630,114600,636085,2395,2395,2395,2395,0
20230630,114500,636085,2395,2395,2395,2395,0
20230630,114400,636085,2395,2395,2395,2395,0
20230630,114300,636085,2395,2395,2395,2395,0
20230630,114200,636085,2395,2395,2395,2395,0
20230630,114100,636085,2395,2395,2395,2395,0
20230630,114000,636085,2395,2395,2395,2395,0
20230630,113900,636085,2395,2395,2395,2395,0
20230630,113800,636085,2395,2395,2395,2395,0
20230630,113700,636085,2395,2395,2395,2395,0
20230630,113600,636085,2395,2395,2395,2395,0
20230630,113500,636085,2395,2395,2395,2395,0
20230630,113400,636085,2395,2395,2395,2395,0
20230630,113300,636085,2395,2395,2395,2395,0
20230630,113200,636085,2395,2395,2395,2395,0
20230630,113100,636085,2395,2395,2395,2395,0
20230630,113000,636085,2395,2395,2395,2395,0
20230630,112900,636085,2395,2395,2395,2395,0
20230630,112800,636085,2395,2395,2395,2395,0
20230630,112700,636085,2395,2395,2395,2395,0
20230630,112600,636085,2395,2395,2395,2395,0
20230630,112500,636085,2395,2395,2395,2395,0
20230630,112400,636085,2395,2395,2395,2395,0
20230630,112300,636085,2395,2395,2395,2395,0
20230630,112200,636085,2395,2395,2395,2395,1
20230630,112100,633690,2380,2380,2380,2380,0
20230630,112000,633690,2380,2380,2380,2380,0
20230630,111900,633690,2380,2380,2380,2380,0
20230630,111800,633690,2380,2380,2380,2380,0
20230630,111700,633690,2380,2390,2390,2380,20
20230630,111600,586035,2395,2390,2395,2390,2
20230630,111500,581250,2385,2385,2385,2385,3
20230630,111400,574095,2365,2365,2365,2365,0
20230630,111300,574095,2365,2365,2365,2365,0
20230630,111200,574095,2365,2365,2365,2365,0
20230630,111100,574095,2365,2365,2365,2365,0
20230630,111000,574095,2365,2360,2365,2360,123
20230630,110900,283810,2365,2365,2365,2365,1
20230630,110800,281445,2395,2395,2395,2395,0
20230630,110700,281445,2395,2395,2395,2395,0
20230630,110600,281445,2395,2395,2395,2395,0
20230630,110500,281445,2395,2395,2395,2395,0
20230630,110400,281445,2395,2395,2395,2395,0
20230630,110300,281445,2395,2395,2395,2395,0
20230630,110200,281445,2395,2395,2395,2395,0
20230630,110100,281445,2395,2395,2395,2395,0
20230630,110000,281445,2395,2395,2395,2395,0
20230630,105900,281445,2395,2395,2395,2395,0
20230630,105800,281445,2395,2395,2395,2395,0
20230630,105700,281445,2395,2395,2395,2395,0
20230630,105600,281445,2395,2395,2395,2395,0
20230630,105500,281445,2395,2395,2395,2395,0
20230630,105400,281445,2395,2395,2395,2395,0
20230630,105300,281445,2395,2395,2395,2395,0
20230630,105200,281445,2395,2395,2395,2395,0
20230630,105100,281445,2395,2395,2395,2395,0
20230630,105000,281445,2395,2395,2395,2395,0
20230630,104900,281445,2395,2395,2395,2395,0
20230630,104800,281445,2395,2395,2395,2395,0
20230630,104700,281445,2395,2395,2395,2395,0
20230630,104600,281445,2395,2395,2395,2395,0
20230630,104500,281445,2395,2395,2395,2395,0
20230630,104400,281445,2395,2395,2395,2395,0
20230630,104300,281445,2395,2395,2395,2395,0
20230630,104200,281445,2395,2395,2395,2395,0
20230630,104100,281445,2395,2395,2395,2395,0
20230630,104000,281445,2395,2395,2395,2395,0
20230630,103900,281445,2395,2395,2395,2395,0
20230630,103800,281445,2395,2395,2395,2395,0
20230630,103700,281445,2395,2395,2395,2395,0
20230630,103600,281445,2395,2395,2395,2395,0
20230630,103500,281445,2395,2395,2395,2395,0
20230630,103400,281445,2395,2395,2395,2395,0
20230630,103300,281445,2395,2395,2395,2395,0
20230630,103200,281445,2395,2395,2395,2395,0
20230630,103100,281445,2395,2395,2395,2395,0
20230630,103000,281445,2395,2395,2395,2395,0
20230630,102900,281445,2395,2395,2395,2395,0
20230630,102800,281445,2395,2395,2395,2395,4
20230630,102700,271865,2400,2400,2400,2400,0
20230630,102600,271865,2400,2400,2400,2400,1
20230630,102500,269465,2395,2395,2395,2395,0
20230630,102400,269465,2395,2395,2395,2395,0
20230630,102300,269465,2395,2395,2395,2395,0
20230630,102200,269465,2395,2395,2395,2395,0
20230630,102100,269465,2395,2395,2395,2395,0
20230630,102000,269465,2395,2395,2395,2395,0
20230630,101900,269465,2395,2395,2395,2395,0
20230630,101800,269465,2395,2395,2395,2395,0
20230630,101700,269465,2395,2400,2400,2395,12
20230630,101600,240670,2405,2405,2405,2405,0
20230630,101500,240670,2405,2400,2405,2400,7
20230630,101400,223865,2350,2350,2350,2350,0
20230630,101300,223865,2350,2390,2390,2350,94
20230630,101200,2410,2410,2410,2410,2410,0
20230630,101100,2410,2410,2410,2410,2410,0
20230630,101000,2410,2410,2410,2410,2410,0
20230630,100900,2410,2410,2410,2410,2410,0
20230630,100800,2410,2410,2410,2410,2410,0
20230630,100700,2410,2410,2410,2410,2410,0
20230630,100600,2410,2410,2410,2410,2410,0
20230630,100500,2410,2410,2410,2410,2410,0
20230630,100400,2410,2410,2410,2410,2410,0
20230630,100300,2410,2410,2410,2410,2410,0
20230630,100200,2410,2410,2410,2410,2410,0
20230630,100100,2410,2410,2410,2410,2410,0
20230630,100000,2410,2410,2410,2410,2410,0
20230630,095900,2410,2410,2410,2410,2410,0
20230630,095800,2410,2410,2410,2410,2410,0
20230630,095700,2410,2410,2410,2410,2410,0
20230630,095600,2410,2410,2410,2410,2410,0
20230630,095500,2410,2410,2410,2410,2410,0
20230630,095400,2410,2410,2410,2410,2410,0
20230630,095300,2410,2410,2410,2410,2410,0
20230630,095200,2410,2410,2410,2410,2410,0
20230630,095100,2410,2410,2410,2410,2410,0
20230630,095000,2410,2410,2410,2410,2410,0
20230630,094900,2410,2410,2410,2410,2410,0
20230630,094800,2410,2410,2410,2410,2410,0
20230630,094700,2410,2410,2410,2410,2410,1
20230630,094600,0,2380,2380,2380,2380,0
20230630,094500,0,2380,2380,2380,2380,0
20230630,094400,0,2380,2380,2380,2380,0
20230630,094300,0,2380,2380,2380,2380,0
20230630,094200,0,2380,2380,2380,2380,0
20230630,094100,0,2380,2380,2380,2380,0
20230630,094000,0,2380,2380,2380,2380,0
20230630,093900,0,2380,2380,2380,2380,0
20230630,093800,0,2380,2380,2380,2380,0
20230630,093700,0,2380,2380,2380,2380,0
20230630,093600,0,2380,2380,2380,2380,0
20230630,093500,0,2380,2380,2380,2380,0
20230630,093400,0,2380,2380,2380,2380,0
20230630,093300,0,2380,2380,2380,2380,0
20230630,093200,0,2380,2380,2380,2380,0
20230630,093100,0,2380,2380,2380,2380,0
20230630,093000,0,2380,2380,2380,2380,0
20230630,092900,0,2380,2380,2380,2380,0
20230630,092800,0,2380,2380,2380,2380,0
20230630,092700,0,2380,2380,2380,2380,0
20230630,092600,0,2380,2380,2380,2380,0
20230630,092500,0,2380,2380,2380,2380,0
20230630,092400,0,2380,2380,2380,2380,0
20230630,092300,0,2380,2380,2380,2380,0
20230630,092200,0,2380,2380,2380,2380,0
20230630,092100,0,2380,2380,2380,2380,0
20230630,092000,0,2380,2380,2380,2380,0
20230630,091900,0,2380,2380,2380,2380,0
20230630,091800,0,2380,2380,2380,2380,0
20230630,091700,0,2380,2380,2380,2380,0
20230630,091600,0,2380,2380,2380,2380,0
20230630,091500,0,2380,2380,2380,2380,0
20230630,091400,0,2380,2380,2380,2380,0
20230630,091300,0,2380,2380,2380,2380,0
20230630,091200,0,2380,2380,2380,2380,0
20230630,091100,0,2380,2380,2380,2380,0
20230630,091000,0,2380,2380,2380,2380,0
20230630,090900,0,2380,2380,2380,2380,0
20230630,090800,0,2380,2380,2380,2380,0
20230630,090700,0,2380,2380,2380,2380,0
20230630,090600,0,2380,2380,2380,2380,0
20230630,090500,0,2380,2380,2380,2380,0
20230630,090400,0,2380,2380,2380,2380,0
20230630,090300,0,2380,2380,2380,2380,0
20230630,090200,0,2380,2380,2380,2380,0
20230630,090100,0,2380,2380,2380,2380,0
20230630,090000,0,2380,2380,2380,2380,0