KissMeData/033290/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190600,685119310,4540,4540,4540,4540,8219
20230630,190500,685119310,4540,4540,4540,4540,0
20230630,190400,685119310,4540,4540,4540,4540,0
20230630,190300,685119310,4540,4540,4540,4540,0
20230630,190200,685119310,4540,4540,4540,4540,0
20230630,190100,685119310,4540,4540,4540,4540,0
20230630,190000,685119310,4540,4540,4540,4540,0
20230630,185900,685119310,4540,4540,4540,4540,0
20230630,185800,685119310,4540,4540,4540,4540,0
20230630,185700,685119310,4540,4540,4540,4540,0
20230630,185600,685119310,4540,4540,4540,4540,0
20230630,185500,685119310,4540,4540,4540,4540,0
20230630,185400,685119310,4540,4540,4540,4540,0
20230630,185300,685119310,4540,4540,4540,4540,0
20230630,185200,685119310,4540,4540,4540,4540,0
20230630,185100,685119310,4540,4540,4540,4540,0
20230630,185000,685119310,4540,4540,4540,4540,0
20230630,184900,685119310,4540,4540,4540,4540,0
20230630,184800,685119310,4540,4540,4540,4540,0
20230630,184700,685119310,4540,4540,4540,4540,0
20230630,184600,685119310,4540,4540,4540,4540,0
20230630,184500,685119310,4540,4540,4540,4540,0
20230630,184400,685119310,4540,4540,4540,4540,0
20230630,184300,685119310,4540,4540,4540,4540,0
20230630,184200,685119310,4540,4540,4540,4540,0
20230630,184100,685119310,4540,4540,4540,4540,0
20230630,184000,685119310,4540,4540,4540,4540,0
20230630,183900,685119310,4540,4540,4540,4540,0
20230630,183800,685119310,4540,4540,4540,4540,0
20230630,183700,685119310,4540,4540,4540,4540,0
20230630,183600,685119310,4540,4540,4540,4540,8219
20230630,183500,685119310,4540,4540,4540,4540,0
20230630,183400,685119310,4540,4540,4540,4540,0
20230630,183300,685119310,4540,4540,4540,4540,0
20230630,183200,685119310,4540,4540,4540,4540,0
20230630,183100,685119310,4540,4540,4540,4540,0
20230630,183000,685119310,4540,4540,4540,4540,0
20230630,182900,685119310,4540,4540,4540,4540,0
20230630,182800,685119310,4540,4540,4540,4540,0
20230630,182700,685119310,4540,4540,4540,4540,0
20230630,182600,685119310,4540,4540,4540,4540,0
20230630,182500,685119310,4540,4540,4540,4540,0
20230630,182400,685119310,4540,4540,4540,4540,0
20230630,182300,685119310,4540,4540,4540,4540,0
20230630,182200,685119310,4540,4540,4540,4540,0
20230630,182100,685119310,4540,4540,4540,4540,0
20230630,182000,685119310,4540,4540,4540,4540,0
20230630,181900,685119310,4540,4540,4540,4540,0
20230630,181800,685119310,4540,4540,4540,4540,0
20230630,181700,685119310,4540,4540,4540,4540,0
20230630,181600,685119310,4540,4540,4540,4540,0
20230630,181500,685119310,4540,4540,4540,4540,0
20230630,181400,685119310,4540,4540,4540,4540,0
20230630,181300,685119310,4540,4540,4540,4540,0
20230630,181200,685119310,4540,4540,4540,4540,0
20230630,181100,685119310,4540,4540,4540,4540,0
20230630,181000,685119310,4540,4540,4540,4540,0
20230630,180900,685119310,4540,4540,4540,4540,0
20230630,180800,685119310,4540,4540,4540,4540,0
20230630,180700,685119310,4540,4540,4540,4540,0
20230630,180600,685119310,4540,4540,4540,4540,8219
20230630,180500,685119310,4540,4540,4540,4540,0
20230630,180400,685119310,4540,4540,4540,4540,0
20230630,180300,685119310,4540,4540,4540,4540,0
20230630,180200,685119310,4540,4540,4540,4540,0
20230630,180100,685119310,4540,4540,4540,4540,0
20230630,180000,685119310,4540,4540,4540,4540,0
20230630,175900,685119310,4540,4540,4540,4540,0
20230630,175800,685119310,4540,4540,4540,4540,0
20230630,175700,685119310,4540,4540,4540,4540,0
20230630,175600,685119310,4540,4540,4540,4540,0
20230630,175500,685119310,4540,4540,4540,4540,0
20230630,175400,685119310,4540,4540,4540,4540,0
20230630,175300,685119310,4540,4540,4540,4540,0
20230630,175200,685119310,4540,4540,4540,4540,0
20230630,175100,685119310,4540,4540,4540,4540,0
20230630,175000,685119310,4540,4540,4540,4540,0
20230630,174900,685119310,4540,4540,4540,4540,0
20230630,174800,685119310,4540,4540,4540,4540,0
20230630,174700,685119310,4540,4540,4540,4540,0
20230630,174600,685119310,4540,4540,4540,4540,0
20230630,174500,685119310,4540,4540,4540,4540,0
20230630,174400,685119310,4540,4540,4540,4540,0
20230630,174300,685119310,4540,4540,4540,4540,0
20230630,174200,685119310,4540,4540,4540,4540,0
20230630,174100,685119310,4540,4540,4540,4540,0
20230630,174000,685119310,4540,4540,4540,4540,0
20230630,173900,685119310,4540,4540,4540,4540,0
20230630,173800,685119310,4540,4540,4540,4540,0
20230630,173700,685119310,4540,4540,4540,4540,0
20230630,173600,685119310,4540,4540,4540,4540,8219
20230630,173500,685119310,4540,4540,4540,4540,0
20230630,173400,685119310,4540,4540,4540,4540,0
20230630,173300,685119310,4540,4540,4540,4540,0
20230630,173200,685119310,4540,4540,4540,4540,0
20230630,173100,685119310,4540,4540,4540,4540,0
20230630,173000,685119310,4540,4540,4540,4540,0
20230630,172900,685119310,4540,4540,4540,4540,0
20230630,172800,685119310,4540,4540,4540,4540,0
20230630,172700,685119310,4540,4540,4540,4540,0
20230630,172600,685119310,4540,4540,4540,4540,0
20230630,172500,685119310,4540,4540,4540,4540,0
20230630,172400,685119310,4540,4540,4540,4540,0
20230630,172300,685119310,4540,4540,4540,4540,0
20230630,172200,685119310,4540,4540,4540,4540,0
20230630,172100,685119310,4540,4540,4540,4540,0
20230630,172000,685119310,4540,4540,4540,4540,0
20230630,171900,685119310,4540,4540,4540,4540,0
20230630,171800,685119310,4540,4540,4540,4540,0
20230630,171700,685119310,4540,4540,4540,4540,0
20230630,171600,685119310,4540,4540,4540,4540,0
20230630,171500,685119310,4540,4540,4540,4540,0
20230630,171400,685119310,4540,4540,4540,4540,0
20230630,171300,685119310,4540,4540,4540,4540,0
20230630,171200,685119310,4540,4540,4540,4540,0
20230630,171100,685119310,4540,4540,4540,4540,0
20230630,171000,685119310,4540,4540,4540,4540,0
20230630,170900,685119310,4540,4540,4540,4540,0
20230630,170800,685119310,4540,4540,4540,4540,0
20230630,170700,685119310,4540,4540,4540,4540,0
20230630,170600,685119310,4540,4540,4540,4540,8219
20230630,170500,685119310,4540,4540,4540,4540,0
20230630,170400,685119310,4540,4540,4540,4540,0
20230630,170300,685119310,4540,4540,4540,4540,0
20230630,170200,685119310,4540,4540,4540,4540,0
20230630,170100,685119310,4540,4540,4540,4540,0
20230630,170000,685119310,4540,4540,4540,4540,0
20230630,165900,685119310,4540,4540,4540,4540,0
20230630,165800,685119310,4540,4540,4540,4540,0
20230630,165700,685119310,4540,4540,4540,4540,0
20230630,165600,685119310,4540,4540,4540,4540,0
20230630,165500,685119310,4540,4540,4540,4540,0
20230630,165400,685119310,4540,4540,4540,4540,0
20230630,165300,685119310,4540,4540,4540,4540,0
20230630,165200,685119310,4540,4540,4540,4540,0
20230630,165100,685119310,4540,4540,4540,4540,0
20230630,165000,685119310,4540,4540,4540,4540,0
20230630,164900,685119310,4540,4540,4540,4540,0
20230630,164800,685119310,4540,4540,4540,4540,0
20230630,164700,685119310,4540,4540,4540,4540,0
20230630,164600,685119310,4540,4540,4540,4540,0
20230630,164500,685119310,4540,4540,4540,4540,0
20230630,164400,685119310,4540,4540,4540,4540,0
20230630,164300,685119310,4540,4540,4540,4540,0
20230630,164200,685119310,4540,4540,4540,4540,0
20230630,164100,685119310,4540,4540,4540,4540,0
20230630,164000,685119310,4540,4540,4540,4540,0
20230630,163900,685119310,4540,4540,4540,4540,0
20230630,163800,685119310,4540,4540,4540,4540,0
20230630,163700,685119310,4540,4540,4540,4540,0
20230630,163600,685119310,4540,4540,4540,4540,8219
20230630,163500,685119310,4540,4540,4540,4540,0
20230630,163400,685119310,4540,4540,4540,4540,0
20230630,163300,685119310,4540,4540,4540,4540,0
20230630,163200,685119310,4540,4540,4540,4540,0
20230630,163100,685119310,4540,4540,4540,4540,0
20230630,163000,685119310,4540,4540,4540,4540,0
20230630,162900,685119310,4540,4540,4540,4540,0
20230630,162800,685119310,4540,4540,4540,4540,0
20230630,162700,685119310,4540,4540,4540,4540,0
20230630,162600,685119310,4540,4540,4540,4540,0
20230630,162500,685119310,4540,4540,4540,4540,0
20230630,162400,685119310,4540,4540,4540,4540,0
20230630,162300,685119310,4540,4540,4540,4540,0
20230630,162200,685119310,4540,4540,4540,4540,0
20230630,162100,685119310,4540,4540,4540,4540,0
20230630,162000,685119310,4540,4540,4540,4540,0
20230630,161900,685119310,4540,4540,4540,4540,0
20230630,161800,685119310,4540,4540,4540,4540,0
20230630,161700,685119310,4540,4540,4540,4540,0
20230630,161600,685119310,4540,4540,4540,4540,0
20230630,161500,685119310,4540,4540,4540,4540,0
20230630,161400,685119310,4540,4540,4540,4540,0
20230630,161300,685119310,4540,4540,4540,4540,0
20230630,161200,685119310,4540,4540,4540,4540,0
20230630,161100,685119310,4540,4540,4540,4540,0
20230630,161000,685119310,4540,4540,4540,4540,0
20230630,160900,685119310,4540,4540,4540,4540,0
20230630,160800,685119310,4540,4540,4540,4540,0
20230630,160700,685119310,4540,4540,4540,4540,0
20230630,160600,685119310,4540,4540,4540,4540,8219
20230630,160500,685119310,4540,4540,4540,4540,0
20230630,160400,685119310,4540,4540,4540,4540,0
20230630,160300,685119310,4540,4540,4540,4540,0
20230630,160200,685119310,4540,4540,4540,4540,0
20230630,160100,685119310,4540,4540,4540,4540,0
20230630,160000,685119310,4540,4540,4540,4540,0
20230630,155900,685119310,4540,4540,4540,4540,0
20230630,155800,685119310,4540,4540,4540,4540,0
20230630,155700,685119310,4540,4540,4540,4540,0
20230630,155600,685119310,4540,4540,4540,4540,0
20230630,155500,685119310,4540,4540,4540,4540,0
20230630,155400,685119310,4540,4540,4540,4540,0
20230630,155300,685119310,4540,4540,4540,4540,0
20230630,155200,685119310,4540,4540,4540,4540,0
20230630,155100,685119310,4540,4540,4540,4540,0
20230630,155000,685119310,4540,4540,4540,4540,0
20230630,154900,685119310,4540,4540,4540,4540,0
20230630,154800,685119310,4540,4540,4540,4540,0
20230630,154700,685119310,4540,4540,4540,4540,0
20230630,154600,685119310,4540,4540,4540,4540,0
20230630,154500,685119310,4540,4540,4540,4540,0
20230630,154400,685119310,4540,4540,4540,4540,0
20230630,154300,685119310,4540,4540,4540,4540,0
20230630,154200,685119310,4540,4540,4540,4540,0
20230630,154100,685119310,4540,4540,4540,4540,0
20230630,154000,685119310,4540,4540,4540,4540,0
20230630,153900,685119310,4540,4540,4540,4540,0
20230630,153800,685119310,4540,4540,4540,4540,0
20230630,153700,685119310,4540,4540,4540,4540,0
20230630,153600,685119310,4540,4540,4540,4540,8219
20230630,153500,685119310,4540,4540,4540,4540,0
20230630,153400,685119310,4540,4540,4540,4540,0
20230630,153300,685119310,4540,4540,4540,4540,0
20230630,153200,685119310,4540,4540,4540,4540,0
20230630,153100,685119310,4540,4540,4540,4540,0
20230630,153000,685119310,4540,4540,4540,4540,8219
20230630,152900,647805050,4535,4535,4535,4535,0
20230630,152800,647805050,4535,4535,4535,4535,0
20230630,152700,647805050,4535,4535,4535,4535,0
20230630,152600,647805050,4535,4535,4535,4535,0
20230630,152500,647805050,4535,4535,4535,4535,0
20230630,152400,647805050,4535,4535,4535,4535,0
20230630,152300,647805050,4535,4535,4535,4535,0
20230630,152200,647805050,4535,4535,4535,4535,0
20230630,152100,647805050,4535,4535,4535,4535,0
20230630,152000,647805050,4535,4535,4535,4535,0
20230630,151900,647805050,4535,4530,4535,4525,219
20230630,151800,646813885,4540,4540,4540,4525,2297
20230630,151700,636394530,4535,4535,4540,4535,1347
20230630,151600,630283635,4540,4535,4540,4535,1050
20230630,151500,625516915,4535,4535,4535,4535,174
20230630,151400,624727825,4530,4530,4530,4530,173
20230630,151300,623944135,4535,4530,4535,4530,136
20230630,151200,623327380,4535,4530,4535,4530,295
20230630,151100,621990355,4535,4535,4535,4535,0
20230630,151000,621990355,4535,4535,4535,4535,0
20230630,150900,621990355,4535,4535,4535,4535,11
20230630,150800,621940470,4535,4535,4535,4535,11
20230630,150700,621890585,4530,4535,4535,4530,396
20230630,150600,620096030,4530,4530,4530,4530,334
20230630,150500,618583010,4530,4535,4535,4530,358
20230630,150400,616961220,4535,4540,4540,4535,355
20230630,150300,615351085,4540,4540,4540,4535,1206
20230630,150200,609880845,4540,4540,4540,4540,230
20230630,150100,608836645,4540,4540,4540,4540,0
20230630,150000,608836645,4540,4535,4540,4535,42
20230630,145900,608646170,4535,4535,4540,4535,358
20230630,145800,607022630,4540,4540,4540,4535,308
20230630,145700,605625840,4535,4540,4540,4535,253
20230630,145600,604478430,4540,4535,4540,4535,3
20230630,145500,604464820,4540,4530,4540,4530,4019
20230630,145400,586254370,4530,4530,4530,4530,56
20230630,145300,586000690,4530,4530,4530,4530,10
20230630,145200,585955390,4530,4530,4535,4530,664
20230630,145100,582944770,4535,4535,4535,4535,0
20230630,145000,582944770,4535,4535,4535,4535,246
20230630,144900,581829160,4540,4530,4540,4530,151
20230630,144800,581145120,4535,4535,4535,4535,0
20230630,144700,581145120,4535,4535,4535,4535,182
20230630,144600,580319750,4535,4535,4535,4535,200
20230630,144500,579412750,4540,4540,4540,4540,10
20230630,144400,579367350,4545,4545,4545,4545,923
20230630,144300,575172315,4545,4545,4545,4545,1840
20230630,144200,566809515,4540,4540,4540,4540,8
20230630,144100,566773195,4545,4540,4545,4540,24
20230630,144000,566664225,4545,4540,4545,4540,436
20230630,143900,564684780,4545,4540,4545,4540,105
20230630,143800,564208070,4545,4540,4545,4540,618
20230630,143700,561402340,4540,4535,4540,4535,14
20230630,143600,561338785,4540,4540,4540,4540,6
20230630,143500,561311545,4540,4540,4540,4540,23
20230630,143400,561207125,4540,4540,4540,4540,0
20230630,143300,561207125,4540,4540,4540,4540,10
20230630,143200,561161725,4540,4540,4540,4540,2389
20230630,143100,550315665,4545,4530,4545,4530,5522
20230630,143000,525281755,4530,4530,4530,4530,4
20230630,142900,525263635,4530,4525,4530,4525,2525
20230630,142800,513838000,4525,4525,4525,4525,252
20230630,142700,512697700,4525,4520,4525,4520,6
20230630,142600,512670575,4525,4525,4525,4525,0
20230630,142500,512670575,4525,4525,4525,4525,1
20230630,142400,512666050,4520,4515,4520,4515,19505
20230630,142300,424590480,4510,4510,4510,4510,30
20230630,142200,424455180,4510,4510,4510,4510,30
20230630,142100,424319880,4515,4515,4515,4515,1
20230630,142000,424315365,4510,4510,4510,4510,0
20230630,141900,424315365,4510,4510,4510,4510,0
20230630,141800,424315365,4510,4510,4510,4510,0
20230630,141700,424315365,4510,4510,4510,4510,0
20230630,141600,424315365,4510,4510,4510,4510,1000
20230630,141500,419805365,4510,4510,4510,4510,0
20230630,141400,419805365,4510,4510,4510,4510,114
20230630,141300,419291225,4510,4510,4510,4510,0
20230630,141200,419291225,4510,4510,4510,4510,0
20230630,141100,419291225,4510,4510,4510,4510,0
20230630,141000,419291225,4510,4510,4510,4510,0
20230630,140900,419291225,4510,4510,4510,4510,0
20230630,140800,419291225,4510,4510,4510,4510,0
20230630,140700,419291225,4510,4510,4510,4510,3121
20230630,140600,405215515,4510,4510,4510,4510,41
20230630,140500,405030605,4515,4515,4515,4515,0
20230630,140400,405030605,4515,4515,4515,4515,0
20230630,140300,405030605,4515,4515,4515,4515,2
20230630,140200,405021575,4515,4515,4515,4515,0
20230630,140100,405021575,4515,4515,4515,4515,10
20230630,140000,404976425,4515,4515,4515,4515,100
20230630,135900,404524925,4510,4510,4510,4510,11263
20230630,135800,353728795,4510,4510,4510,4510,0
20230630,135700,353728795,4510,4510,4510,4510,5
20230630,135600,353706245,4505,4505,4505,4505,50
20230630,135500,353480995,4500,4500,4500,4500,0
20230630,135400,353480995,4500,4505,4505,4500,5000
20230630,135300,330974005,4510,4510,4510,4510,270
20230630,135200,329756305,4505,4505,4510,4505,441
20230630,135100,327768250,4510,4510,4510,4510,270
20230630,135000,326550550,4510,4510,4510,4510,100
20230630,134900,326099550,4510,4505,4510,4505,111
20230630,134800,325599490,4505,4505,4505,4505,20
20230630,134700,325509390,4510,4510,4510,4510,0
20230630,134600,325509390,4510,4510,4510,4510,0
20230630,134500,325509390,4510,4510,4510,4510,0
20230630,134400,325509390,4510,4510,4510,4510,0
20230630,134300,325509390,4510,4510,4510,4510,0
20230630,134200,325509390,4510,4510,4510,4510,2
20230630,134100,325500370,4510,4510,4510,4510,1
20230630,134000,325495860,4510,4510,4510,4510,3
20230630,133900,325482330,4510,4510,4510,4510,0
20230630,133800,325482330,4510,4505,4510,4505,201
20230630,133700,324576820,4510,4510,4510,4510,1
20230630,133600,324572310,4505,4505,4505,4505,1503
20230630,133500,317801295,4505,4505,4505,4505,0
20230630,133400,317801295,4505,4505,4505,4505,0
20230630,133300,317801295,4505,4505,4505,4505,0
20230630,133200,317801295,4505,4505,4505,4505,0
20230630,133100,317801295,4505,4505,4505,4505,20
20230630,133000,317711195,4505,4505,4505,4505,0
20230630,132900,317711195,4505,4505,4505,4505,94
20230630,132800,317287725,4505,4505,4505,4505,0
20230630,132700,317287725,4505,4505,4505,4505,0
20230630,132600,317287725,4505,4505,4505,4505,1
20230630,132500,317283220,4505,4505,4505,4505,477
20230630,132400,315134335,4505,4505,4505,4505,315
20230630,132300,313715260,4505,4505,4505,4505,100
20230630,132200,313264760,4505,4505,4505,4505,3048
20230630,132100,299533520,4505,4505,4505,4505,0
20230630,132000,299533520,4505,4505,4505,4505,2
20230630,131900,299524510,4505,4505,4505,4505,0
20230630,131800,299524510,4505,4505,4505,4505,20
20230630,131700,299434410,4505,4505,4505,4505,0
20230630,131600,299434410,4505,4505,4505,4505,0
20230630,131500,299434410,4505,4505,4505,4505,0
20230630,131400,299434410,4505,4500,4505,4500,5350
20230630,131300,275335160,4500,4500,4500,4500,53
20230630,131200,275096660,4500,4500,4500,4500,0
20230630,131100,275096660,4500,4505,4505,4500,141
20230630,131000,274462060,4500,4500,4500,4500,160
20230630,130900,273742060,4500,4500,4500,4500,0
20230630,130800,273742060,4500,4495,4500,4495,223
20230630,130700,272739670,4495,4495,4495,4495,0
20230630,130600,272739670,4495,4495,4495,4495,0
20230630,130500,272739670,4495,4495,4495,4495,2298
20230630,130400,262410160,4500,4500,4500,4500,1
20230630,130300,262405660,4500,4500,4500,4500,418
20230630,130200,260524660,4500,4500,4500,4500,0
20230630,130100,260524660,4500,4500,4500,4500,0
20230630,130000,260524660,4500,4500,4500,4500,200
20230630,125900,259624660,4500,4500,4500,4500,200
20230630,125800,258724660,4495,4495,4495,4495,1
20230630,125700,258720165,4495,4495,4495,4495,0
20230630,125600,258720165,4495,4495,4495,4495,0
20230630,125500,258720165,4495,4495,4495,4495,0
20230630,125400,258720165,4495,4495,4495,4495,5
20230630,125300,258697690,4500,4500,4500,4500,0
20230630,125200,258697690,4500,4500,4500,4500,1
20230630,125100,258693190,4495,4495,4495,4495,19
20230630,125000,258607785,4495,4495,4495,4495,383
20230630,124900,256886200,4495,4495,4495,4495,41
20230630,124800,256701905,4495,4495,4495,4495,83
20230630,124700,256328820,4495,4495,4495,4495,43
20230630,124600,256135535,4495,4495,4495,4495,42
20230630,124500,255946745,4495,4495,4495,4495,30
20230630,124400,255811895,4495,4495,4495,4495,0
20230630,124300,255811895,4495,4495,4500,4495,72
20230630,124200,255488005,4495,4500,4500,4495,21
20230630,124100,255393605,4500,4500,4500,4500,50
20230630,124000,255168605,4495,4495,4495,4490,1332
20230630,123900,249184315,4500,4495,4505,4495,737
20230630,123800,245870575,4495,4495,4495,4495,0
20230630,123700,245870575,4495,4500,4500,4495,396
20230630,123600,244089245,4500,4500,4500,4500,0
20230630,123500,244089245,4500,4500,4500,4500,0
20230630,123400,244089245,4500,4500,4500,4500,0
20230630,123300,244089245,4500,4500,4500,4500,0
20230630,123200,244089245,4500,4500,4500,4500,0
20230630,123100,244089245,4500,4500,4500,4500,0
20230630,123000,244089245,4500,4500,4500,4500,2
20230630,122900,244080245,4500,4500,4500,4500,89
20230630,122800,243679745,4495,4500,4500,4495,7
20230630,122700,243648250,4500,4500,4500,4500,4
20230630,122600,243630250,4505,4505,4505,4505,0
20230630,122500,243630250,4505,4505,4505,4505,0
20230630,122400,243630250,4505,4505,4505,4505,0
20230630,122300,243630250,4505,4505,4505,4505,0
20230630,122200,243630250,4505,4505,4505,4505,0
20230630,122100,243630250,4505,4505,4505,4505,1
20230630,122000,243625745,4500,4500,4500,4500,286
20230630,121900,242338745,4500,4500,4500,4500,0
20230630,121800,242338745,4500,4500,4500,4500,9
20230630,121700,242298245,4500,4500,4500,4500,0
20230630,121600,242298245,4500,4505,4505,4495,27
20230630,121500,242176705,4505,4500,4505,4500,178
20230630,121400,241375700,4500,4500,4500,4500,80
20230630,121300,241015700,4500,4495,4500,4495,1569
20230630,121200,233955545,4490,4495,4495,4490,113
20230630,121100,233447620,4490,4500,4500,4490,10
20230630,121000,233402710,4495,4495,4495,4495,0
20230630,120900,233402710,4495,4495,4495,4495,0
20230630,120800,233402710,4495,4495,4495,4495,0
20230630,120700,233402710,4495,4495,4495,4495,0
20230630,120600,233402710,4495,4495,4495,4495,224
20230630,120500,232395830,4495,4495,4495,4495,121
20230630,120400,231851935,4495,4500,4500,4495,140
20230630,120300,231222610,4500,4500,4500,4500,0
20230630,120200,231222610,4500,4500,4500,4500,0
20230630,120100,231222610,4500,4500,4500,4500,0
20230630,120000,231222610,4500,4500,4500,4500,0
20230630,115900,231222610,4500,4500,4500,4500,0
20230630,115800,231222610,4500,4500,4500,4500,285
20230630,115700,229940110,4500,4500,4500,4500,11
20230630,115600,229890610,4495,4495,4495,4495,0
20230630,115500,229890610,4495,4490,4495,4490,67
20230630,115400,229589450,4495,4495,4495,4495,20
20230630,115300,229499550,4495,4495,4495,4495,1375
20230630,115200,223318925,4500,4500,4500,4500,2
20230630,115100,223309925,4500,4500,4500,4500,11
20230630,115000,223260425,4495,4495,4495,4495,0
20230630,114900,223260425,4495,4495,4495,4495,0
20230630,114800,223260425,4495,4495,4495,4495,0
20230630,114700,223260425,4495,4500,4500,4495,1998
20230630,114600,214275910,4505,4505,4505,4505,0
20230630,114500,214275910,4505,4505,4505,4505,0
20230630,114400,214275910,4505,4505,4505,4505,0
20230630,114300,214275910,4505,4505,4505,4505,0
20230630,114200,214275910,4505,4505,4505,4505,0
20230630,114100,214275910,4505,4505,4505,4505,0
20230630,114000,214275910,4505,4505,4505,4505,1
20230630,113900,214271405,4500,4500,4500,4500,0
20230630,113800,214271405,4500,4500,4500,4500,1
20230630,113700,214266905,4505,4505,4505,4505,0
20230630,113600,214266905,4505,4505,4505,4505,0
20230630,113500,214266905,4505,4505,4505,4505,0
20230630,113400,214266905,4505,4505,4505,4505,1114
20230630,113300,209248335,4510,4510,4510,4510,0
20230630,113200,209248335,4510,4510,4510,4510,150
20230630,113100,208571835,4515,4515,4515,4515,100
20230630,113000,208120335,4510,4510,4510,4510,0
20230630,112900,208120335,4510,4510,4510,4510,0
20230630,112800,208120335,4510,4510,4510,4510,0
20230630,112700,208120335,4510,4515,4515,4510,11
20230630,112600,208070720,4510,4510,4510,4510,274
20230630,112500,206834980,4510,4510,4510,4510,200
20230630,112400,205932980,4510,4510,4510,4510,0
20230630,112300,205932980,4510,4510,4510,4510,33
20230630,112200,205784150,4510,4510,4510,4510,93
20230630,112100,205364720,4510,4510,4510,4510,172
20230630,112000,204589000,4510,4510,4510,4510,0
20230630,111900,204589000,4510,4510,4510,4510,249
20230630,111800,203466010,4510,4510,4510,4510,0
20230630,111700,203466010,4510,4510,4510,4510,0
20230630,111600,203466010,4510,4510,4510,4510,1
20230630,111500,203461500,4515,4515,4515,4515,0
20230630,111400,203461500,4515,4515,4515,4515,0
20230630,111300,203461500,4515,4515,4515,4515,593
20230630,111200,200784105,4515,4515,4515,4515,0
20230630,111100,200784105,4515,4515,4515,4515,13
20230630,111000,200725410,4520,4520,4520,4520,0
20230630,110900,200725410,4520,4515,4520,4515,3
20230630,110800,200711855,4515,4515,4515,4515,0
20230630,110700,200711855,4515,4515,4515,4515,84
20230630,110600,200332595,4520,4520,4520,4520,0
20230630,110500,200332595,4520,4520,4520,4520,0
20230630,110400,200332595,4520,4520,4520,4520,66
20230630,110300,200034275,4520,4520,4520,4520,1
20230630,110200,200029755,4515,4515,4515,4515,500
20230630,110100,197772255,4520,4520,4520,4520,5
20230630,110000,197749655,4520,4520,4520,4520,1979
20230630,105900,188804575,4520,4520,4520,4520,32
20230630,105800,188659935,4515,4515,4515,4515,0
20230630,105700,188659935,4515,4510,4515,4510,505
20230630,105600,186380415,4515,4515,4515,4515,185
20230630,105500,185545140,4515,4515,4515,4515,728
20230630,105400,182258220,4515,4515,4515,4515,0
20230630,105300,182258220,4515,4515,4515,4515,0
20230630,105200,182258220,4515,4515,4515,4515,0
20230630,105100,182258220,4515,4515,4515,4515,1
20230630,105000,182253705,4515,4515,4515,4515,0
20230630,104900,182253705,4515,4515,4515,4515,1180
20230630,104800,176926005,4520,4520,4520,4520,5
20230630,104700,176903405,4520,4520,4520,4520,0
20230630,104600,176903405,4520,4520,4520,4520,0
20230630,104500,176903405,4520,4520,4520,4520,0
20230630,104400,176903405,4520,4520,4520,4520,300
20230630,104300,175547405,4520,4520,4520,4520,0
20230630,104200,175547405,4520,4515,4520,4515,723
20230630,104100,172282205,4510,4510,4510,4510,0
20230630,104000,172282205,4510,4510,4510,4510,1741
20230630,103900,164430295,4510,4510,4510,4510,2
20230630,103800,164421275,4505,4505,4505,4505,500
20230630,103700,162168775,4505,4505,4505,4505,0
20230630,103600,162168775,4505,4505,4505,4505,1
20230630,103500,162164270,4515,4515,4515,4515,0
20230630,103400,162164270,4515,4515,4515,4515,1
20230630,103300,162159755,4505,4505,4505,4505,20
20230630,103200,162069655,4505,4505,4505,4505,20
20230630,103100,161979555,4510,4510,4510,4510,605
20230630,103000,159251005,4515,4515,4515,4515,121
20230630,102900,158704690,4515,4515,4515,4515,0
20230630,102800,158704690,4515,4515,4515,4515,0
20230630,102700,158704690,4515,4515,4515,4515,1
20230630,102600,158700175,4510,4515,4515,4510,190
20230630,102500,157843175,4515,4515,4515,4515,0
20230630,102400,157843175,4515,4515,4515,4515,1
20230630,102300,157838660,4510,4510,4510,4510,0
20230630,102200,157838660,4510,4510,4510,4510,0
20230630,102100,157838660,4510,4510,4510,4510,551
20230630,102000,155353650,4515,4515,4515,4515,1
20230630,101900,155349135,4515,4515,4515,4515,0
20230630,101800,155349135,4515,4510,4515,4510,162
20230630,101700,154617770,4510,4510,4510,4510,0
20230630,101600,154617770,4510,4510,4510,4510,0
20230630,101500,154617770,4510,4510,4510,4510,55
20230630,101400,154369720,4500,4505,4505,4500,600
20230630,101300,151667035,4510,4510,4510,4510,0
20230630,101200,151667035,4510,4510,4510,4510,0
20230630,101100,151667035,4510,4510,4510,4510,484
20230630,101000,149484195,4515,4515,4515,4515,0
20230630,100900,149484195,4515,4510,4515,4510,5
20230630,100800,149461640,4510,4510,4510,4510,3
20230630,100700,149448110,4510,4515,4515,4510,38
20230630,100600,149276615,4520,4520,4520,4520,204
20230630,100500,148354535,4505,4505,4505,4505,182
20230630,100400,147534625,4505,4505,4505,4505,0
20230630,100300,147534625,4505,4500,4505,4500,1200
20230630,100200,142128735,4505,4505,4505,4505,0
20230630,100100,142128735,4505,4505,4520,4505,440
20230630,100000,140143620,4505,4500,4515,4500,2290
20230630,095900,129825540,4490,4490,4490,4490,0
20230630,095800,129825540,4490,4490,4490,4490,40
20230630,095700,129645940,4490,4490,4490,4490,0
20230630,095600,129645940,4490,4490,4490,4490,100
20230630,095500,129196940,4485,4485,4485,4485,48
20230630,095400,128981660,4485,4510,4515,4485,633
20230630,095300,126127585,4515,4515,4515,4515,0
20230630,095200,126127585,4515,4525,4525,4515,59
20230630,095100,125860620,4525,4515,4525,4510,2677
20230630,095000,113765720,4500,4500,4510,4500,2000
20230630,094900,104758060,4500,4510,4510,4500,739
20230630,094800,101428845,4505,4510,4510,4505,651
20230630,094700,98495335,4515,4515,4515,4515,0
20230630,094600,98495335,4515,4510,4515,4510,1696
20230630,094500,90843870,4515,4505,4515,4500,128
20230630,094400,90267220,4515,4505,4515,4505,27
20230630,094300,90145575,4505,4510,4510,4505,109
20230630,094200,89654255,4505,4490,4505,4490,921
20230630,094100,85514370,4490,4490,4490,4490,30
20230630,094000,85379670,4490,4490,4490,4490,9
20230630,093900,85339260,4490,4490,4490,4490,0
20230630,093800,85339260,4490,4490,4490,4490,5
20230630,093700,85316810,4470,4470,4470,4470,102
20230630,093600,84860870,4470,4490,4490,4465,771
20230630,093500,81416475,4490,4490,4490,4490,150
20230630,093400,80742975,4490,4490,4490,4490,4
20230630,093300,80725015,4490,4490,4490,4490,12
20230630,093200,80671135,4490,4490,4490,4490,3
20230630,093100,80657665,4490,4480,4490,4470,36
20230630,093000,80496550,4490,4490,4490,4490,0
20230630,092900,80496550,4490,4490,4490,4490,1
20230630,092800,80492060,4485,4490,4490,4485,63
20230630,092700,80209455,4490,4490,4490,4490,1
20230630,092600,80204965,4465,4475,4475,4465,3150
20230630,092500,66123655,4475,4475,4475,4475,194
20230630,092400,65255505,4490,4470,4490,4470,1011
20230630,092300,60736315,4465,4470,4470,4465,564
20230630,092200,58215240,4470,4470,4470,4470,841
20230630,092100,54455970,4475,4500,4500,4475,2938
20230630,092000,41296370,4500,4500,4500,4485,601
20230630,091900,38599370,4500,4500,4500,4500,51
20230630,091800,38369870,4500,4500,4500,4500,1
20230630,091700,38365370,4480,4480,4480,4480,36
20230630,091600,38204090,4480,4480,4480,4480,18
20230630,091500,38123450,4480,4480,4480,4480,8
20230630,091400,38087610,4480,4480,4480,4480,68
20230630,091300,37782970,4480,4480,4480,4480,15
20230630,091200,37715770,4480,4480,4480,4480,40
20230630,091100,37536570,4470,4480,4480,4470,4851
20230630,091000,15820160,4485,4485,4485,4480,30
20230630,090900,15685650,4485,4485,4485,4485,62
20230630,090800,15407580,4485,4485,4485,4485,26
20230630,090700,15290970,4485,4485,4485,4485,18
20230630,090600,15210240,4485,4485,4485,4485,229
20230630,090500,14183175,4485,4485,4485,4485,30
20230630,090400,14048625,4485,4485,4485,4485,53
20230630,090300,13810920,4485,4490,4490,4480,2223
20230630,090200,3840450,4505,4510,4510,4505,368
20230630,090100,2180990,4515,4510,4515,4510,4
20230630,090000,2162945,4510,4485,4510,4485,482