KissMeData/089150/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,121765575,3525,3525,3525,3525,284
20230630,194000,121765575,3525,3525,3525,3525,0
20230630,193900,121765575,3525,3525,3525,3525,0
20230630,193800,121765575,3525,3525,3525,3525,0
20230630,193700,121765575,3525,3525,3525,3525,0
20230630,193600,121765575,3525,3525,3525,3525,0
20230630,193500,121765575,3525,3525,3525,3525,0
20230630,193400,121765575,3525,3525,3525,3525,0
20230630,193300,121765575,3525,3525,3525,3525,0
20230630,193200,121765575,3525,3525,3525,3525,0
20230630,193100,121765575,3525,3525,3525,3525,0
20230630,193000,121765575,3525,3525,3525,3525,0
20230630,192900,121765575,3525,3525,3525,3525,0
20230630,192800,121765575,3525,3525,3525,3525,0
20230630,192700,121765575,3525,3525,3525,3525,0
20230630,192600,121765575,3525,3525,3525,3525,0
20230630,192500,121765575,3525,3525,3525,3525,0
20230630,192400,121765575,3525,3525,3525,3525,0
20230630,192300,121765575,3525,3525,3525,3525,0
20230630,192200,121765575,3525,3525,3525,3525,0
20230630,192100,121765575,3525,3525,3525,3525,0
20230630,192000,121765575,3525,3525,3525,3525,0
20230630,191900,121765575,3525,3525,3525,3525,0
20230630,191800,121765575,3525,3525,3525,3525,0
20230630,191700,121765575,3525,3525,3525,3525,0
20230630,191600,121765575,3525,3525,3525,3525,0
20230630,191500,121765575,3525,3525,3525,3525,0
20230630,191400,121765575,3525,3525,3525,3525,0
20230630,191300,121765575,3525,3525,3525,3525,0
20230630,191200,121765575,3525,3525,3525,3525,0
20230630,191100,121765575,3525,3525,3525,3525,284
20230630,191000,121765575,3525,3525,3525,3525,0
20230630,190900,121765575,3525,3525,3525,3525,0
20230630,190800,121765575,3525,3525,3525,3525,0
20230630,190700,121765575,3525,3525,3525,3525,0
20230630,190600,121765575,3525,3525,3525,3525,0
20230630,190500,121765575,3525,3525,3525,3525,0
20230630,190400,121765575,3525,3525,3525,3525,0
20230630,190300,121765575,3525,3525,3525,3525,0
20230630,190200,121765575,3525,3525,3525,3525,0
20230630,190100,121765575,3525,3525,3525,3525,0
20230630,190000,121765575,3525,3525,3525,3525,0
20230630,185900,121765575,3525,3525,3525,3525,0
20230630,185800,121765575,3525,3525,3525,3525,0
20230630,185700,121765575,3525,3525,3525,3525,0
20230630,185600,121765575,3525,3525,3525,3525,0
20230630,185500,121765575,3525,3525,3525,3525,0
20230630,185400,121765575,3525,3525,3525,3525,0
20230630,185300,121765575,3525,3525,3525,3525,0
20230630,185200,121765575,3525,3525,3525,3525,0
20230630,185100,121765575,3525,3525,3525,3525,0
20230630,185000,121765575,3525,3525,3525,3525,0
20230630,184900,121765575,3525,3525,3525,3525,0
20230630,184800,121765575,3525,3525,3525,3525,0
20230630,184700,121765575,3525,3525,3525,3525,0
20230630,184600,121765575,3525,3525,3525,3525,0
20230630,184500,121765575,3525,3525,3525,3525,0
20230630,184400,121765575,3525,3525,3525,3525,0
20230630,184300,121765575,3525,3525,3525,3525,0
20230630,184200,121765575,3525,3525,3525,3525,0
20230630,184100,121765575,3525,3525,3525,3525,284
20230630,184000,121765575,3525,3525,3525,3525,0
20230630,183900,121765575,3525,3525,3525,3525,0
20230630,183800,121765575,3525,3525,3525,3525,0
20230630,183700,121765575,3525,3525,3525,3525,0
20230630,183600,121765575,3525,3525,3525,3525,0
20230630,183500,121765575,3525,3525,3525,3525,0
20230630,183400,121765575,3525,3525,3525,3525,0
20230630,183300,121765575,3525,3525,3525,3525,0
20230630,183200,121765575,3525,3525,3525,3525,0
20230630,183100,121765575,3525,3525,3525,3525,0
20230630,183000,121765575,3525,3525,3525,3525,0
20230630,182900,121765575,3525,3525,3525,3525,0
20230630,182800,121765575,3525,3525,3525,3525,0
20230630,182700,121765575,3525,3525,3525,3525,0
20230630,182600,121765575,3525,3525,3525,3525,0
20230630,182500,121765575,3525,3525,3525,3525,0
20230630,182400,121765575,3525,3525,3525,3525,0
20230630,182300,121765575,3525,3525,3525,3525,0
20230630,182200,121765575,3525,3525,3525,3525,0
20230630,182100,121765575,3525,3525,3525,3525,0
20230630,182000,121765575,3525,3525,3525,3525,0
20230630,181900,121765575,3525,3525,3525,3525,0
20230630,181800,121765575,3525,3525,3525,3525,0
20230630,181700,121765575,3525,3525,3525,3525,0
20230630,181600,121765575,3525,3525,3525,3525,0
20230630,181500,121765575,3525,3525,3525,3525,0
20230630,181400,121765575,3525,3525,3525,3525,0
20230630,181300,121765575,3525,3525,3525,3525,0
20230630,181200,121765575,3525,3525,3525,3525,0
20230630,181100,121765575,3525,3525,3525,3525,284
20230630,181000,121765575,3525,3525,3525,3525,0
20230630,180900,121765575,3525,3525,3525,3525,0
20230630,180800,121765575,3525,3525,3525,3525,0
20230630,180700,121765575,3525,3525,3525,3525,0
20230630,180600,121765575,3525,3525,3525,3525,0
20230630,180500,121765575,3525,3525,3525,3525,0
20230630,180400,121765575,3525,3525,3525,3525,0
20230630,180300,121765575,3525,3525,3525,3525,0
20230630,180200,121765575,3525,3525,3525,3525,0
20230630,180100,121765575,3525,3525,3525,3525,0
20230630,180000,121765575,3525,3525,3525,3525,0
20230630,175900,121765575,3525,3525,3525,3525,0
20230630,175800,121765575,3525,3525,3525,3525,0
20230630,175700,121765575,3525,3525,3525,3525,0
20230630,175600,121765575,3525,3525,3525,3525,0
20230630,175500,121765575,3525,3525,3525,3525,0
20230630,175400,121765575,3525,3525,3525,3525,0
20230630,175300,121765575,3525,3525,3525,3525,0
20230630,175200,121765575,3525,3525,3525,3525,0
20230630,175100,121765575,3525,3525,3525,3525,0
20230630,175000,121765575,3525,3525,3525,3525,0
20230630,174900,121765575,3525,3525,3525,3525,0
20230630,174800,121765575,3525,3525,3525,3525,0
20230630,174700,121765575,3525,3525,3525,3525,0
20230630,174600,121765575,3525,3525,3525,3525,0
20230630,174500,121765575,3525,3525,3525,3525,0
20230630,174400,121765575,3525,3525,3525,3525,0
20230630,174300,121765575,3525,3525,3525,3525,0
20230630,174200,121765575,3525,3525,3525,3525,0
20230630,174100,121765575,3525,3525,3525,3525,284
20230630,174000,121765575,3525,3525,3525,3525,0
20230630,173900,121765575,3525,3525,3525,3525,0
20230630,173800,121765575,3525,3525,3525,3525,0
20230630,173700,121765575,3525,3525,3525,3525,0
20230630,173600,121765575,3525,3525,3525,3525,0
20230630,173500,121765575,3525,3525,3525,3525,0
20230630,173400,121765575,3525,3525,3525,3525,0
20230630,173300,121765575,3525,3525,3525,3525,0
20230630,173200,121765575,3525,3525,3525,3525,0
20230630,173100,121765575,3525,3525,3525,3525,0
20230630,173000,121765575,3525,3525,3525,3525,0
20230630,172900,121765575,3525,3525,3525,3525,0
20230630,172800,121765575,3525,3525,3525,3525,0
20230630,172700,121765575,3525,3525,3525,3525,0
20230630,172600,121765575,3525,3525,3525,3525,0
20230630,172500,121765575,3525,3525,3525,3525,0
20230630,172400,121765575,3525,3525,3525,3525,0
20230630,172300,121765575,3525,3525,3525,3525,0
20230630,172200,121765575,3525,3525,3525,3525,0
20230630,172100,121765575,3525,3525,3525,3525,0
20230630,172000,121765575,3525,3525,3525,3525,0
20230630,171900,121765575,3525,3525,3525,3525,0
20230630,171800,121765575,3525,3525,3525,3525,0
20230630,171700,121765575,3525,3525,3525,3525,0
20230630,171600,121765575,3525,3525,3525,3525,0
20230630,171500,121765575,3525,3525,3525,3525,0
20230630,171400,121765575,3525,3525,3525,3525,0
20230630,171300,121765575,3525,3525,3525,3525,0
20230630,171200,121765575,3525,3525,3525,3525,0
20230630,171100,121765575,3525,3525,3525,3525,284
20230630,171000,121765575,3525,3525,3525,3525,0
20230630,170900,121765575,3525,3525,3525,3525,0
20230630,170800,121765575,3525,3525,3525,3525,0
20230630,170700,121765575,3525,3525,3525,3525,0
20230630,170600,121765575,3525,3525,3525,3525,0
20230630,170500,121765575,3525,3525,3525,3525,0
20230630,170400,121765575,3525,3525,3525,3525,0
20230630,170300,121765575,3525,3525,3525,3525,0
20230630,170200,121765575,3525,3525,3525,3525,0
20230630,170100,121765575,3525,3525,3525,3525,0
20230630,170000,121765575,3525,3525,3525,3525,0
20230630,165900,121765575,3525,3525,3525,3525,0
20230630,165800,121765575,3525,3525,3525,3525,0
20230630,165700,121765575,3525,3525,3525,3525,0
20230630,165600,121765575,3525,3525,3525,3525,0
20230630,165500,121765575,3525,3525,3525,3525,0
20230630,165400,121765575,3525,3525,3525,3525,0
20230630,165300,121765575,3525,3525,3525,3525,0
20230630,165200,121765575,3525,3525,3525,3525,0
20230630,165100,121765575,3525,3525,3525,3525,0
20230630,165000,121765575,3525,3525,3525,3525,0
20230630,164900,121765575,3525,3525,3525,3525,0
20230630,164800,121765575,3525,3525,3525,3525,0
20230630,164700,121765575,3525,3525,3525,3525,0
20230630,164600,121765575,3525,3525,3525,3525,0
20230630,164500,121765575,3525,3525,3525,3525,0
20230630,164400,121765575,3525,3525,3525,3525,0
20230630,164300,121765575,3525,3525,3525,3525,0
20230630,164200,121765575,3525,3525,3525,3525,0
20230630,164100,121765575,3525,3525,3525,3525,284
20230630,164000,121765575,3525,3525,3525,3525,0
20230630,163900,121765575,3525,3525,3525,3525,0
20230630,163800,121765575,3525,3525,3525,3525,0
20230630,163700,121765575,3525,3525,3525,3525,0
20230630,163600,121765575,3525,3525,3525,3525,0
20230630,163500,121765575,3525,3525,3525,3525,0
20230630,163400,121765575,3525,3525,3525,3525,0
20230630,163300,121765575,3525,3525,3525,3525,0
20230630,163200,121765575,3525,3525,3525,3525,0
20230630,163100,121765575,3525,3525,3525,3525,0
20230630,163000,121765575,3525,3525,3525,3525,0
20230630,162900,121765575,3525,3525,3525,3525,0
20230630,162800,121765575,3525,3525,3525,3525,0
20230630,162700,121765575,3525,3525,3525,3525,0
20230630,162600,121765575,3525,3525,3525,3525,0
20230630,162500,121765575,3525,3525,3525,3525,0
20230630,162400,121765575,3525,3525,3525,3525,0
20230630,162300,121765575,3525,3525,3525,3525,0
20230630,162200,121765575,3525,3525,3525,3525,0
20230630,162100,121765575,3525,3525,3525,3525,0
20230630,162000,121765575,3525,3525,3525,3525,0
20230630,161900,121765575,3525,3525,3525,3525,0
20230630,161800,121765575,3525,3525,3525,3525,0
20230630,161700,121765575,3525,3525,3525,3525,0
20230630,161600,121765575,3525,3525,3525,3525,0
20230630,161500,121765575,3525,3525,3525,3525,0
20230630,161400,121765575,3525,3525,3525,3525,0
20230630,161300,121765575,3525,3525,3525,3525,0
20230630,161200,121765575,3525,3525,3525,3525,0
20230630,161100,121765575,3525,3525,3525,3525,284
20230630,161000,121765575,3525,3525,3525,3525,0
20230630,160900,121765575,3525,3525,3525,3525,0
20230630,160800,121765575,3525,3525,3525,3525,0
20230630,160700,121765575,3525,3525,3525,3525,0
20230630,160600,121765575,3525,3525,3525,3525,0
20230630,160500,121765575,3525,3525,3525,3525,0
20230630,160400,121765575,3525,3525,3525,3525,0
20230630,160300,121765575,3525,3525,3525,3525,0
20230630,160200,121765575,3525,3525,3525,3525,0
20230630,160100,121765575,3525,3525,3525,3525,0
20230630,160000,121765575,3525,3525,3525,3525,0
20230630,155900,121765575,3525,3525,3525,3525,0
20230630,155800,121765575,3525,3525,3525,3525,0
20230630,155700,121765575,3525,3525,3525,3525,0
20230630,155600,121765575,3525,3525,3525,3525,0
20230630,155500,121765575,3525,3525,3525,3525,0
20230630,155400,121765575,3525,3525,3525,3525,0
20230630,155300,121765575,3525,3525,3525,3525,0
20230630,155200,121765575,3525,3525,3525,3525,0
20230630,155100,121765575,3525,3525,3525,3525,0
20230630,155000,121765575,3525,3525,3525,3525,0
20230630,154900,121765575,3525,3525,3525,3525,0
20230630,154800,121765575,3525,3525,3525,3525,0
20230630,154700,121765575,3525,3525,3525,3525,0
20230630,154600,121765575,3525,3525,3525,3525,0
20230630,154500,121765575,3525,3525,3525,3525,0
20230630,154400,121765575,3525,3525,3525,3525,0
20230630,154300,121765575,3525,3525,3525,3525,0
20230630,154200,121765575,3525,3525,3525,3525,0
20230630,154100,121765575,3525,3525,3525,3525,284
20230630,154000,121765575,3525,3525,3525,3525,0
20230630,153900,121765575,3525,3525,3525,3525,0
20230630,153800,121765575,3525,3525,3525,3525,0
20230630,153700,121765575,3525,3525,3525,3525,0
20230630,153600,121765575,3525,3525,3525,3525,0
20230630,153500,121765575,3525,3525,3525,3525,0
20230630,153400,121765575,3525,3525,3525,3525,0
20230630,153300,121765575,3525,3525,3525,3525,0
20230630,153200,121765575,3525,3525,3525,3525,0
20230630,153100,121765575,3525,3525,3525,3525,0
20230630,153000,121765575,3525,3525,3525,3525,284
20230630,152900,120764475,3530,3530,3530,3530,0
20230630,152800,120764475,3530,3530,3530,3530,0
20230630,152700,120764475,3530,3530,3530,3530,0
20230630,152600,120764475,3530,3530,3530,3530,0
20230630,152500,120764475,3530,3530,3530,3530,0
20230630,152400,120764475,3530,3530,3530,3530,0
20230630,152300,120764475,3530,3530,3530,3530,0
20230630,152200,120764475,3530,3530,3530,3530,0
20230630,152100,120764475,3530,3530,3530,3530,0
20230630,152000,120764475,3530,3530,3530,3530,0
20230630,151900,120764475,3530,3530,3530,3530,0
20230630,151800,120764475,3530,3530,3530,3530,2
20230630,151700,120757415,3520,3520,3520,3520,0
20230630,151600,120757415,3520,3520,3520,3520,150
20230630,151500,120229415,3535,3535,3535,3535,0
20230630,151400,120229415,3535,3535,3535,3535,0
20230630,151300,120229415,3535,3535,3535,3535,0
20230630,151200,120229415,3535,3535,3535,3535,0
20230630,151100,120229415,3535,3535,3535,3535,0
20230630,151000,120229415,3535,3535,3535,3535,0
20230630,150900,120229415,3535,3535,3535,3535,0
20230630,150800,120229415,3535,3530,3535,3530,6
20230630,150700,120208210,3520,3520,3520,3520,0
20230630,150600,120208210,3520,3520,3520,3520,0
20230630,150500,120208210,3520,3520,3520,3520,0
20230630,150400,120208210,3520,3520,3520,3520,0
20230630,150300,120208210,3520,3520,3520,3520,0
20230630,150200,120208210,3520,3520,3520,3520,0
20230630,150100,120208210,3520,3520,3520,3520,0
20230630,150000,120208210,3520,3520,3520,3520,0
20230630,145900,120208210,3520,3525,3525,3520,83
20230630,145800,119915950,3525,3525,3525,3525,0
20230630,145700,119915950,3525,3525,3525,3525,1
20230630,145600,119912425,3535,3535,3535,3535,1
20230630,145500,119908890,3525,3525,3525,3525,0
20230630,145400,119908890,3525,3525,3525,3525,0
20230630,145300,119908890,3525,3525,3525,3525,0
20230630,145200,119908890,3525,3525,3525,3525,0
20230630,145100,119908890,3525,3525,3525,3525,4
20230630,145000,119894790,3535,3535,3535,3535,0
20230630,144900,119894790,3535,3535,3535,3535,9
20230630,144800,119862975,3535,3535,3535,3535,0
20230630,144700,119862975,3535,3535,3535,3535,0
20230630,144600,119862975,3535,3535,3535,3535,28
20230630,144500,119763995,3535,3535,3535,3535,1
20230630,144400,119760460,3525,3525,3525,3525,0
20230630,144300,119760460,3525,3525,3525,3525,0
20230630,144200,119760460,3525,3525,3525,3525,0
20230630,144100,119760460,3525,3525,3525,3525,112
20230630,144000,119365660,3530,3530,3530,3530,0
20230630,143900,119365660,3530,3530,3530,3530,0
20230630,143800,119365660,3530,3530,3530,3530,100
20230630,143700,119012660,3530,3530,3530,3530,0
20230630,143600,119012660,3530,3530,3530,3530,0
20230630,143500,119012660,3530,3530,3530,3530,0
20230630,143400,119012660,3530,3530,3530,3530,12
20230630,143300,118970300,3530,3530,3530,3530,7
20230630,143200,118945590,3530,3530,3530,3530,6
20230630,143100,118924410,3530,3530,3530,3530,0
20230630,143000,118924410,3530,3530,3530,3530,100
20230630,142900,118571410,3530,3530,3530,3530,100
20230630,142800,118218410,3520,3520,3520,3520,0
20230630,142700,118218410,3520,3520,3520,3520,3
20230630,142600,118207850,3525,3525,3525,3525,0
20230630,142500,118207850,3525,3525,3525,3525,0
20230630,142400,118207850,3525,3525,3525,3525,0
20230630,142300,118207850,3525,3530,3530,3525,380
20230630,142200,116868325,3530,3530,3530,3530,100
20230630,142100,116515325,3530,3530,3530,3530,0
20230630,142000,116515325,3530,3530,3530,3530,0
20230630,141900,116515325,3530,3530,3530,3530,0
20230630,141800,116515325,3530,3530,3530,3530,91
20230630,141700,116194095,3530,3530,3530,3530,0
20230630,141600,116194095,3530,3530,3530,3530,0
20230630,141500,116194095,3530,3530,3530,3530,0
20230630,141400,116194095,3530,3530,3530,3530,376
20230630,141300,114866815,3530,3530,3530,3530,0
20230630,141200,114866815,3530,3530,3530,3530,0
20230630,141100,114866815,3530,3530,3530,3530,0
20230630,141000,114866815,3530,3530,3530,3530,0
20230630,140900,114866815,3530,3530,3530,3530,260
20230630,140800,113949015,3525,3525,3525,3525,0
20230630,140700,113949015,3525,3525,3525,3525,0
20230630,140600,113949015,3525,3525,3525,3525,0
20230630,140500,113949015,3525,3525,3525,3525,0
20230630,140400,113949015,3525,3525,3525,3525,0
20230630,140300,113949015,3525,3525,3525,3525,0
20230630,140200,113949015,3525,3525,3525,3525,99
20230630,140100,113600040,3525,3525,3525,3525,1
20230630,140000,113596515,3525,3525,3525,3525,0
20230630,135900,113596515,3525,3525,3525,3525,0
20230630,135800,113596515,3525,3525,3525,3525,0
20230630,135700,113596515,3525,3525,3525,3525,0
20230630,135600,113596515,3525,3525,3525,3525,0
20230630,135500,113596515,3525,3525,3525,3525,0
20230630,135400,113596515,3525,3525,3525,3525,0
20230630,135300,113596515,3525,3525,3525,3525,1
20230630,135200,113592990,3525,3525,3525,3525,0
20230630,135100,113592990,3525,3525,3525,3525,0
20230630,135000,113592990,3525,3525,3525,3525,6
20230630,134900,113571840,3525,3525,3525,3525,0
20230630,134800,113571840,3525,3525,3525,3525,20
20230630,134700,113501340,3520,3520,3520,3520,0
20230630,134600,113501340,3520,3520,3520,3520,0
20230630,134500,113501340,3520,3520,3520,3520,18
20230630,134400,113437980,3520,3520,3520,3520,3
20230630,134300,113427420,3520,3525,3525,3520,8
20230630,134200,113399255,3525,3525,3525,3525,26
20230630,134100,113307605,3520,3520,3520,3520,5
20230630,134000,113290005,3520,3520,3520,3520,3
20230630,133900,113279445,3525,3525,3525,3525,0
20230630,133800,113279445,3525,3525,3525,3525,0
20230630,133700,113279445,3525,3525,3525,3525,0
20230630,133600,113279445,3525,3525,3525,3525,0
20230630,133500,113279445,3525,3525,3525,3525,0
20230630,133400,113279445,3525,3525,3525,3525,0
20230630,133300,113279445,3525,3525,3525,3525,0
20230630,133200,113279445,3525,3525,3525,3525,60
20230630,133100,113067945,3510,3510,3510,3510,2
20230630,133000,113060925,3510,3510,3510,3510,499
20230630,132900,111309435,3525,3525,3525,3525,0
20230630,132800,111309435,3525,3525,3525,3525,0
20230630,132700,111309435,3525,3525,3525,3525,0
20230630,132600,111309435,3525,3525,3525,3525,0
20230630,132500,111309435,3525,3525,3525,3525,0
20230630,132400,111309435,3525,3525,3525,3525,0
20230630,132300,111309435,3525,3525,3525,3525,0
20230630,132200,111309435,3525,3525,3525,3525,0
20230630,132100,111309435,3525,3525,3525,3525,0
20230630,132000,111309435,3525,3525,3525,3525,0
20230630,131900,111309435,3525,3525,3525,3525,0
20230630,131800,111309435,3525,3525,3525,3525,0
20230630,131700,111309435,3525,3525,3525,3525,0
20230630,131600,111309435,3525,3525,3525,3525,0
20230630,131500,111309435,3525,3525,3525,3525,0
20230630,131400,111309435,3525,3520,3525,3520,304
20230630,131300,110238310,3505,3505,3505,3505,0
20230630,131200,110238310,3505,3505,3505,3505,0
20230630,131100,110238310,3505,3505,3505,3505,0
20230630,131000,110238310,3505,3505,3505,3505,0
20230630,130900,110238310,3505,3505,3505,3505,0
20230630,130800,110238310,3505,3505,3505,3505,0
20230630,130700,110238310,3505,3505,3505,3505,0
20230630,130600,110238310,3505,3505,3505,3505,0
20230630,130500,110238310,3505,3505,3505,3505,0
20230630,130400,110238310,3505,3505,3505,3505,0
20230630,130300,110238310,3505,3505,3505,3505,0
20230630,130200,110238310,3505,3505,3505,3505,0
20230630,130100,110238310,3505,3505,3505,3505,0
20230630,130000,110238310,3505,3510,3510,3505,348
20230630,125900,109016835,3520,3520,3520,3520,0
20230630,125800,109016835,3520,3520,3520,3520,0
20230630,125700,109016835,3520,3520,3520,3520,5
20230630,125600,108999235,3520,3520,3520,3520,0
20230630,125500,108999235,3520,3520,3520,3520,0
20230630,125400,108999235,3520,3520,3520,3520,0
20230630,125300,108999235,3520,3520,3520,3520,0
20230630,125200,108999235,3520,3520,3520,3520,0
20230630,125100,108999235,3520,3520,3520,3520,0
20230630,125000,108999235,3520,3520,3520,3520,0
20230630,124900,108999235,3520,3520,3520,3520,0
20230630,124800,108999235,3520,3520,3520,3520,0
20230630,124700,108999235,3520,3520,3520,3520,0
20230630,124600,108999235,3520,3520,3520,3520,0
20230630,124500,108999235,3520,3520,3520,3520,0
20230630,124400,108999235,3520,3520,3520,3520,0
20230630,124300,108999235,3520,3520,3520,3520,49
20230630,124200,108826755,3520,3520,3520,3520,1
20230630,124100,108823235,3505,3505,3505,3505,0
20230630,124000,108823235,3505,3505,3505,3505,0
20230630,123900,108823235,3505,3505,3505,3505,0
20230630,123800,108823235,3505,3505,3505,3505,0
20230630,123700,108823235,3505,3505,3505,3505,0
20230630,123600,108823235,3505,3505,3505,3505,0
20230630,123500,108823235,3505,3505,3505,3505,0
20230630,123400,108823235,3505,3505,3505,3505,0
20230630,123300,108823235,3505,3505,3505,3505,0
20230630,123200,108823235,3505,3505,3505,3505,77
20230630,123100,108553350,3505,3505,3505,3505,0
20230630,123000,108553350,3505,3505,3505,3505,5
20230630,122900,108535825,3510,3510,3510,3510,0
20230630,122800,108535825,3510,3510,3510,3510,0
20230630,122700,108535825,3510,3510,3510,3510,0
20230630,122600,108535825,3510,3510,3510,3510,0
20230630,122500,108535825,3510,3510,3510,3510,0
20230630,122400,108535825,3510,3510,3510,3510,0
20230630,122300,108535825,3510,3510,3510,3510,20
20230630,122200,108465625,3515,3515,3515,3515,0
20230630,122100,108465625,3515,3515,3515,3515,0
20230630,122000,108465625,3515,3515,3515,3515,0
20230630,121900,108465625,3515,3515,3515,3515,0
20230630,121800,108465625,3515,3515,3515,3515,0
20230630,121700,108465625,3515,3515,3515,3515,0
20230630,121600,108465625,3515,3515,3515,3515,3
20230630,121500,108455080,3505,3505,3505,3505,0
20230630,121400,108455080,3505,3505,3505,3505,0
20230630,121300,108455080,3505,3505,3505,3505,0
20230630,121200,108455080,3505,3505,3505,3505,0
20230630,121100,108455080,3505,3505,3505,3505,0
20230630,121000,108455080,3505,3505,3505,3505,0
20230630,120900,108455080,3505,3505,3505,3505,0
20230630,120800,108455080,3505,3520,3520,3505,270
20230630,120700,107507850,3530,3530,3530,3530,0
20230630,120600,107507850,3530,3530,3530,3530,0
20230630,120500,107507850,3530,3530,3530,3530,0
20230630,120400,107507850,3530,3530,3530,3530,0
20230630,120300,107507850,3530,3510,3530,3510,2
20230630,120200,107500810,3510,3510,3510,3510,0
20230630,120100,107500810,3510,3510,3510,3510,167
20230630,120000,106914640,3510,3510,3510,3510,0
20230630,115900,106914640,3510,3515,3515,3510,508
20230630,115800,105131520,3515,3515,3515,3515,680
20230630,115700,102741320,3515,3515,3515,3515,0
20230630,115600,102741320,3515,3515,3515,3515,0
20230630,115500,102741320,3515,3515,3515,3515,37
20230630,115400,102611265,3515,3520,3520,3515,364
20230630,115300,101331800,3520,3520,3520,3520,3
20230630,115200,101321240,3520,3520,3520,3520,0
20230630,115100,101321240,3520,3520,3520,3520,0
20230630,115000,101321240,3520,3520,3520,3520,30
20230630,114900,101215640,3520,3520,3520,3520,0
20230630,114800,101215640,3520,3520,3520,3520,0
20230630,114700,101215640,3520,3520,3520,3520,0
20230630,114600,101215640,3520,3520,3520,3520,51
20230630,114500,101036120,3535,3535,3535,3535,0
20230630,114400,101036120,3535,3535,3535,3535,0
20230630,114300,101036120,3535,3535,3535,3535,0
20230630,114200,101036120,3535,3535,3535,3535,0
20230630,114100,101036120,3535,3535,3535,3535,0
20230630,114000,101036120,3535,3535,3535,3535,0
20230630,113900,101036120,3535,3535,3535,3535,0
20230630,113800,101036120,3535,3535,3535,3535,0
20230630,113700,101036120,3535,3535,3535,3535,0
20230630,113600,101036120,3535,3535,3535,3535,0
20230630,113500,101036120,3535,3535,3535,3535,0
20230630,113400,101036120,3535,3535,3535,3535,0
20230630,113300,101036120,3535,3535,3535,3535,0
20230630,113200,101036120,3535,3535,3535,3535,0
20230630,113100,101036120,3535,3535,3535,3535,0
20230630,113000,101036120,3535,3535,3535,3535,0
20230630,112900,101036120,3535,3535,3535,3535,3
20230630,112800,101025515,3535,3535,3535,3535,0
20230630,112700,101025515,3535,3535,3535,3535,0
20230630,112600,101025515,3535,3535,3535,3535,0
20230630,112500,101025515,3535,3535,3535,3535,0
20230630,112400,101025515,3535,3535,3535,3535,0
20230630,112300,101025515,3535,3535,3535,3535,0
20230630,112200,101025515,3535,3535,3535,3535,0
20230630,112100,101025515,3535,3535,3535,3535,0
20230630,112000,101025515,3535,3535,3535,3535,0
20230630,111900,101025515,3535,3535,3535,3535,0
20230630,111800,101025515,3535,3530,3535,3515,469
20230630,111700,99374475,3530,3530,3530,3530,0
20230630,111600,99374475,3530,3535,3535,3530,70
20230630,111500,99127370,3530,3530,3530,3530,0
20230630,111400,99127370,3530,3530,3530,3530,0
20230630,111300,99127370,3530,3530,3530,3530,0
20230630,111200,99127370,3530,3530,3530,3530,62
20230630,111100,98908510,3530,3530,3530,3530,0
20230630,111000,98908510,3530,3530,3530,3530,0
20230630,110900,98908510,3530,3530,3530,3530,0
20230630,110800,98908510,3530,3530,3530,3530,0
20230630,110700,98908510,3530,3530,3530,3530,81
20230630,110600,98622580,3525,3525,3525,3525,0
20230630,110500,98622580,3525,3525,3525,3525,0
20230630,110400,98622580,3525,3525,3525,3525,0
20230630,110300,98622580,3525,3525,3525,3525,0
20230630,110200,98622580,3525,3525,3525,3525,1
20230630,110100,98619055,3540,3540,3540,3540,0
20230630,110000,98619055,3540,3540,3540,3540,10
20230630,105900,98583655,3525,3525,3525,3525,0
20230630,105800,98583655,3525,3525,3525,3525,1
20230630,105700,98580130,3525,3525,3525,3525,0
20230630,105600,98580130,3525,3525,3525,3525,0
20230630,105500,98580130,3525,3525,3525,3525,1
20230630,105400,98576605,3525,3525,3525,3525,0
20230630,105300,98576605,3525,3525,3525,3525,0
20230630,105200,98576605,3525,3525,3525,3525,0
20230630,105100,98576605,3525,3525,3525,3525,1
20230630,105000,98573080,3530,3530,3530,3530,18
20230630,104900,98509540,3530,3530,3530,3530,0
20230630,104800,98509540,3530,3530,3530,3530,0
20230630,104700,98509540,3530,3530,3530,3530,0
20230630,104600,98509540,3530,3530,3530,3530,0
20230630,104500,98509540,3530,3530,3530,3530,0
20230630,104400,98509540,3530,3530,3530,3530,0
20230630,104300,98509540,3530,3530,3530,3530,0
20230630,104200,98509540,3530,3530,3530,3530,247
20230630,104100,97637630,3530,3525,3530,3525,754
20230630,104000,94979510,3520,3520,3520,3520,500
20230630,103900,93219510,3525,3525,3525,3525,0
20230630,103800,93219510,3525,3525,3525,3525,0
20230630,103700,93219510,3525,3525,3525,3525,0
20230630,103600,93219510,3525,3525,3525,3525,0
20230630,103500,93219510,3525,3525,3525,3525,0
20230630,103400,93219510,3525,3525,3525,3525,0
20230630,103300,93219510,3525,3525,3525,3525,0
20230630,103200,93219510,3525,3525,3525,3525,0
20230630,103100,93219510,3525,3525,3525,3525,0
20230630,103000,93219510,3525,3525,3525,3525,0
20230630,102900,93219510,3525,3525,3525,3525,0
20230630,102800,93219510,3525,3525,3525,3525,0
20230630,102700,93219510,3525,3525,3525,3525,0
20230630,102600,93219510,3525,3525,3525,3525,0
20230630,102500,93219510,3525,3525,3525,3525,0
20230630,102400,93219510,3525,3525,3525,3525,0
20230630,102300,93219510,3525,3525,3525,3525,0
20230630,102200,93219510,3525,3525,3525,3525,0
20230630,102100,93219510,3525,3525,3525,3525,50
20230630,102000,93043260,3525,3525,3525,3525,0
20230630,101900,93043260,3525,3525,3525,3525,0
20230630,101800,93043260,3525,3525,3525,3525,0
20230630,101700,93043260,3525,3520,3525,3520,500
20230630,101600,91281730,3520,3520,3520,3520,5
20230630,101500,91264130,3520,3520,3520,3520,0
20230630,101400,91264130,3520,3520,3520,3520,0
20230630,101300,91264130,3520,3520,3520,3520,0
20230630,101200,91264130,3520,3520,3520,3520,0
20230630,101100,91264130,3520,3500,3520,3500,2
20230630,101000,91257110,3505,3505,3505,3505,0
20230630,100900,91257110,3505,3505,3505,3505,0
20230630,100800,91257110,3505,3505,3505,3505,1
20230630,100700,91253605,3505,3505,3505,3505,1
20230630,100600,91250100,3505,3500,3505,3500,595
20230630,100500,89167120,3495,3495,3495,3495,420
20230630,100400,87699220,3500,3500,3500,3500,1
20230630,100300,87695720,3495,3495,3495,3495,28
20230630,100200,87597860,3500,3500,3500,3500,1
20230630,100100,87594360,3500,3500,3500,3500,0
20230630,100000,87594360,3500,3500,3500,3500,147
20230630,095900,87079860,3505,3505,3505,3505,1
20230630,095800,87076355,3485,3485,3505,3485,41
20230630,095700,86933450,3485,3485,3485,3485,30
20230630,095600,86828900,3505,3485,3505,3485,301
20230630,095500,85779895,3485,3500,3500,3485,133
20230630,095400,85316125,3500,3500,3500,3500,0
20230630,095300,85316125,3500,3510,3510,3500,20
20230630,095200,85246065,3510,3510,3510,3510,9
20230630,095100,85214475,3515,3515,3515,3515,1565
20230630,095000,79713500,3515,3525,3525,3515,783
20230630,094900,76961245,3520,3520,3520,3520,0
20230630,094800,76961245,3520,3520,3520,3520,0
20230630,094700,76961245,3520,3520,3520,3520,1
20230630,094600,76957725,3525,3525,3525,3525,1
20230630,094500,76954200,3525,3525,3525,3525,0
20230630,094400,76954200,3525,3520,3525,3520,500
20230630,094300,75194195,3515,3490,3515,3490,40
20230630,094200,75054095,3520,3520,3520,3520,0
20230630,094100,75054095,3520,3520,3520,3520,0
20230630,094000,75054095,3520,3520,3520,3520,1
20230630,093900,75050575,3515,3515,3515,3515,0
20230630,093800,75050575,3515,3515,3515,3515,0
20230630,093700,75050575,3515,3505,3515,3505,561
20230630,093600,73078810,3510,3490,3510,3485,259
20230630,093500,72175700,3515,3515,3515,3515,0
20230630,093400,72175700,3515,3510,3515,3510,3
20230630,093300,72165165,3520,3520,3520,3520,0
20230630,093200,72165165,3520,3510,3520,3510,13
20230630,093100,72119435,3485,3485,3485,3485,51
20230630,093000,71941700,3475,3480,3480,3475,978
20230630,092900,68541525,3485,3505,3505,3485,1208
20230630,092800,64317875,3535,3535,3535,3535,0
20230630,092700,64317875,3535,3535,3535,3535,0
20230630,092600,64317875,3535,3535,3535,3535,9
20230630,092500,64286060,3540,3540,3540,3540,0
20230630,092400,64286060,3540,3500,3540,3500,1002
20230630,092300,60745310,3495,3510,3535,3495,1421
20230630,092200,55755615,3510,3520,3520,3505,725
20230630,092100,53209190,3520,3535,3535,3520,1568
20230630,092000,47680030,3550,3550,3550,3550,0
20230630,091900,47680030,3550,3550,3550,3550,84
20230630,091800,47381830,3550,3550,3550,3550,3
20230630,091700,47371180,3550,3550,3550,3550,0
20230630,091600,47371180,3550,3550,3550,3535,4
20230630,091500,47357005,3545,3545,3545,3545,143
20230630,091400,46850070,3545,3555,3555,3545,1744
20230630,091300,40663060,3560,3560,3560,3560,500
20230630,091200,38883060,3555,3555,3555,3555,0
20230630,091100,38883060,3555,3565,3565,3555,323
20230630,091000,37731680,3580,3580,3580,3580,0
20230630,090900,37731680,3580,3575,3580,3575,1000
20230630,090800,34152175,3575,3575,3580,3570,418
20230630,090700,32657940,3575,3575,3575,3575,532
20230630,090600,30756040,3575,3565,3575,3565,139
20230630,090500,30259885,3565,3570,3575,3565,114
20230630,090400,29853270,3575,3575,3585,3570,670
20230630,090300,27456285,3570,3555,3585,3555,2165
20230630,090200,19706315,3545,3535,3580,3535,2461
20230630,090100,10968210,3530,3550,3550,3530,1370
20230630,090000,6121085,3550,3585,3585,3550,1711