KissMeData/042500/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191400,102873900,4480,4480,4480,4480,4309
20230630,191300,102873900,4480,4480,4480,4480,0
20230630,191200,102873900,4480,4480,4480,4480,0
20230630,191100,102873900,4480,4480,4480,4480,0
20230630,191000,102873900,4480,4480,4480,4480,0
20230630,190900,102873900,4480,4480,4480,4480,0
20230630,190800,102873900,4480,4480,4480,4480,0
20230630,190700,102873900,4480,4480,4480,4480,0
20230630,190600,102873900,4480,4480,4480,4480,0
20230630,190500,102873900,4480,4480,4480,4480,0
20230630,190400,102873900,4480,4480,4480,4480,0
20230630,190300,102873900,4480,4480,4480,4480,0
20230630,190200,102873900,4480,4480,4480,4480,0
20230630,190100,102873900,4480,4480,4480,4480,0
20230630,190000,102873900,4480,4480,4480,4480,0
20230630,185900,102873900,4480,4480,4480,4480,0
20230630,185800,102873900,4480,4480,4480,4480,0
20230630,185700,102873900,4480,4480,4480,4480,0
20230630,185600,102873900,4480,4480,4480,4480,0
20230630,185500,102873900,4480,4480,4480,4480,0
20230630,185400,102873900,4480,4480,4480,4480,0
20230630,185300,102873900,4480,4480,4480,4480,0
20230630,185200,102873900,4480,4480,4480,4480,0
20230630,185100,102873900,4480,4480,4480,4480,0
20230630,185000,102873900,4480,4480,4480,4480,0
20230630,184900,102873900,4480,4480,4480,4480,0
20230630,184800,102873900,4480,4480,4480,4480,0
20230630,184700,102873900,4480,4480,4480,4480,0
20230630,184600,102873900,4480,4480,4480,4480,0
20230630,184500,102873900,4480,4480,4480,4480,0
20230630,184400,102873900,4480,4480,4480,4480,4309
20230630,184300,102873900,4480,4480,4480,4480,0
20230630,184200,102873900,4480,4480,4480,4480,0
20230630,184100,102873900,4480,4480,4480,4480,0
20230630,184000,102873900,4480,4480,4480,4480,0
20230630,183900,102873900,4480,4480,4480,4480,0
20230630,183800,102873900,4480,4480,4480,4480,0
20230630,183700,102873900,4480,4480,4480,4480,0
20230630,183600,102873900,4480,4480,4480,4480,0
20230630,183500,102873900,4480,4480,4480,4480,0
20230630,183400,102873900,4480,4480,4480,4480,0
20230630,183300,102873900,4480,4480,4480,4480,0
20230630,183200,102873900,4480,4480,4480,4480,0
20230630,183100,102873900,4480,4480,4480,4480,0
20230630,183000,102873900,4480,4480,4480,4480,0
20230630,182900,102873900,4480,4480,4480,4480,0
20230630,182800,102873900,4480,4480,4480,4480,0
20230630,182700,102873900,4480,4480,4480,4480,0
20230630,182600,102873900,4480,4480,4480,4480,0
20230630,182500,102873900,4480,4480,4480,4480,0
20230630,182400,102873900,4480,4480,4480,4480,0
20230630,182300,102873900,4480,4480,4480,4480,0
20230630,182200,102873900,4480,4480,4480,4480,0
20230630,182100,102873900,4480,4480,4480,4480,0
20230630,182000,102873900,4480,4480,4480,4480,0
20230630,181900,102873900,4480,4480,4480,4480,0
20230630,181800,102873900,4480,4480,4480,4480,0
20230630,181700,102873900,4480,4480,4480,4480,0
20230630,181600,102873900,4480,4480,4480,4480,0
20230630,181500,102873900,4480,4480,4480,4480,0
20230630,181400,102873900,4480,4480,4480,4480,4309
20230630,181300,102873900,4480,4480,4480,4480,0
20230630,181200,102873900,4480,4480,4480,4480,0
20230630,181100,102873900,4480,4480,4480,4480,0
20230630,181000,102873900,4480,4480,4480,4480,0
20230630,180900,102873900,4480,4480,4480,4480,0
20230630,180800,102873900,4480,4480,4480,4480,0
20230630,180700,102873900,4480,4480,4480,4480,0
20230630,180600,102873900,4480,4480,4480,4480,0
20230630,180500,102873900,4480,4480,4480,4480,0
20230630,180400,102873900,4480,4480,4480,4480,0
20230630,180300,102873900,4480,4480,4480,4480,0
20230630,180200,102873900,4480,4480,4480,4480,0
20230630,180100,102873900,4480,4480,4480,4480,0
20230630,180000,102873900,4480,4480,4480,4480,0
20230630,175900,102873900,4480,4480,4480,4480,0
20230630,175800,102873900,4480,4480,4480,4480,0
20230630,175700,102873900,4480,4480,4480,4480,0
20230630,175600,102873900,4480,4480,4480,4480,0
20230630,175500,102873900,4480,4480,4480,4480,0
20230630,175400,102873900,4480,4480,4480,4480,0
20230630,175300,102873900,4480,4480,4480,4480,0
20230630,175200,102873900,4480,4480,4480,4480,0
20230630,175100,102873900,4480,4480,4480,4480,0
20230630,175000,102873900,4480,4480,4480,4480,0
20230630,174900,102873900,4480,4480,4480,4480,0
20230630,174800,102873900,4480,4480,4480,4480,0
20230630,174700,102873900,4480,4480,4480,4480,0
20230630,174600,102873900,4480,4480,4480,4480,0
20230630,174500,102873900,4480,4480,4480,4480,0
20230630,174400,102873900,4480,4480,4480,4480,4309
20230630,174300,102873900,4480,4480,4480,4480,0
20230630,174200,102873900,4480,4480,4480,4480,0
20230630,174100,102873900,4480,4480,4480,4480,0
20230630,174000,102873900,4480,4480,4480,4480,0
20230630,173900,102873900,4480,4480,4480,4480,0
20230630,173800,102873900,4480,4480,4480,4480,0
20230630,173700,102873900,4480,4480,4480,4480,0
20230630,173600,102873900,4480,4480,4480,4480,0
20230630,173500,102873900,4480,4480,4480,4480,0
20230630,173400,102873900,4480,4480,4480,4480,0
20230630,173300,102873900,4480,4480,4480,4480,0
20230630,173200,102873900,4480,4480,4480,4480,0
20230630,173100,102873900,4480,4480,4480,4480,0
20230630,173000,102873900,4480,4480,4480,4480,0
20230630,172900,102873900,4480,4480,4480,4480,0
20230630,172800,102873900,4480,4480,4480,4480,0
20230630,172700,102873900,4480,4480,4480,4480,0
20230630,172600,102873900,4480,4480,4480,4480,0
20230630,172500,102873900,4480,4480,4480,4480,0
20230630,172400,102873900,4480,4480,4480,4480,0
20230630,172300,102873900,4480,4480,4480,4480,0
20230630,172200,102873900,4480,4480,4480,4480,0
20230630,172100,102873900,4480,4480,4480,4480,0
20230630,172000,102873900,4480,4480,4480,4480,0
20230630,171900,102873900,4480,4480,4480,4480,0
20230630,171800,102873900,4480,4480,4480,4480,0
20230630,171700,102873900,4480,4480,4480,4480,0
20230630,171600,102873900,4480,4480,4480,4480,0
20230630,171500,102873900,4480,4480,4480,4480,0
20230630,171400,102873900,4480,4480,4480,4480,4309
20230630,171300,102873900,4480,4480,4480,4480,0
20230630,171200,102873900,4480,4480,4480,4480,0
20230630,171100,102873900,4480,4480,4480,4480,0
20230630,171000,102873900,4480,4480,4480,4480,0
20230630,170900,102873900,4480,4480,4480,4480,0
20230630,170800,102873900,4480,4480,4480,4480,0
20230630,170700,102873900,4480,4480,4480,4480,0
20230630,170600,102873900,4480,4480,4480,4480,0
20230630,170500,102873900,4480,4480,4480,4480,0
20230630,170400,102873900,4480,4480,4480,4480,0
20230630,170300,102873900,4480,4480,4480,4480,0
20230630,170200,102873900,4480,4480,4480,4480,0
20230630,170100,102873900,4480,4480,4480,4480,0
20230630,170000,102873900,4480,4480,4480,4480,0
20230630,165900,102873900,4480,4480,4480,4480,0
20230630,165800,102873900,4480,4480,4480,4480,0
20230630,165700,102873900,4480,4480,4480,4480,0
20230630,165600,102873900,4480,4480,4480,4480,0
20230630,165500,102873900,4480,4480,4480,4480,0
20230630,165400,102873900,4480,4480,4480,4480,0
20230630,165300,102873900,4480,4480,4480,4480,0
20230630,165200,102873900,4480,4480,4480,4480,0
20230630,165100,102873900,4480,4480,4480,4480,0
20230630,165000,102873900,4480,4480,4480,4480,0
20230630,164900,102873900,4480,4480,4480,4480,0
20230630,164800,102873900,4480,4480,4480,4480,0
20230630,164700,102873900,4480,4480,4480,4480,0
20230630,164600,102873900,4480,4480,4480,4480,0
20230630,164500,102873900,4480,4480,4480,4480,0
20230630,164400,102873900,4480,4480,4480,4480,4309
20230630,164300,102873900,4480,4480,4480,4480,0
20230630,164200,102873900,4480,4480,4480,4480,0
20230630,164100,102873900,4480,4480,4480,4480,0
20230630,164000,102873900,4480,4480,4480,4480,0
20230630,163900,102873900,4480,4480,4480,4480,0
20230630,163800,102873900,4480,4480,4480,4480,0
20230630,163700,102873900,4480,4480,4480,4480,0
20230630,163600,102873900,4480,4480,4480,4480,0
20230630,163500,102873900,4480,4480,4480,4480,0
20230630,163400,102873900,4480,4480,4480,4480,0
20230630,163300,102873900,4480,4480,4480,4480,0
20230630,163200,102873900,4480,4480,4480,4480,0
20230630,163100,102873900,4480,4480,4480,4480,0
20230630,163000,102873900,4480,4480,4480,4480,0
20230630,162900,102873900,4480,4480,4480,4480,0
20230630,162800,102873900,4480,4480,4480,4480,0
20230630,162700,102873900,4480,4480,4480,4480,0
20230630,162600,102873900,4480,4480,4480,4480,0
20230630,162500,102873900,4480,4480,4480,4480,0
20230630,162400,102873900,4480,4480,4480,4480,0
20230630,162300,102873900,4480,4480,4480,4480,0
20230630,162200,102873900,4480,4480,4480,4480,0
20230630,162100,102873900,4480,4480,4480,4480,0
20230630,162000,102873900,4480,4480,4480,4480,0
20230630,161900,102873900,4480,4480,4480,4480,0
20230630,161800,102873900,4480,4480,4480,4480,0
20230630,161700,102873900,4480,4480,4480,4480,0
20230630,161600,102873900,4480,4480,4480,4480,0
20230630,161500,102873900,4480,4480,4480,4480,0
20230630,161400,102873900,4480,4480,4480,4480,4309
20230630,161300,102873900,4480,4480,4480,4480,0
20230630,161200,102873900,4480,4480,4480,4480,0
20230630,161100,102873900,4480,4480,4480,4480,0
20230630,161000,102873900,4480,4480,4480,4480,0
20230630,160900,102873900,4480,4480,4480,4480,0
20230630,160800,102873900,4480,4480,4480,4480,0
20230630,160700,102873900,4480,4480,4480,4480,0
20230630,160600,102873900,4480,4480,4480,4480,0
20230630,160500,102873900,4480,4480,4480,4480,0
20230630,160400,102873900,4480,4480,4480,4480,0
20230630,160300,102873900,4480,4480,4480,4480,0
20230630,160200,102873900,4480,4480,4480,4480,0
20230630,160100,102873900,4480,4480,4480,4480,0
20230630,160000,102873900,4480,4480,4480,4480,0
20230630,155900,102873900,4480,4480,4480,4480,0
20230630,155800,102873900,4480,4480,4480,4480,0
20230630,155700,102873900,4480,4480,4480,4480,0
20230630,155600,102873900,4480,4480,4480,4480,0
20230630,155500,102873900,4480,4480,4480,4480,0
20230630,155400,102873900,4480,4480,4480,4480,0
20230630,155300,102873900,4480,4480,4480,4480,0
20230630,155200,102873900,4480,4480,4480,4480,0
20230630,155100,102873900,4480,4480,4480,4480,0
20230630,155000,102873900,4480,4480,4480,4480,0
20230630,154900,102873900,4480,4480,4480,4480,0
20230630,154800,102873900,4480,4480,4480,4480,0
20230630,154700,102873900,4480,4480,4480,4480,0
20230630,154600,102873900,4480,4480,4480,4480,0
20230630,154500,102873900,4480,4480,4480,4480,0
20230630,154400,102873900,4480,4480,4480,4480,4309
20230630,154300,102873900,4480,4480,4480,4480,0
20230630,154200,102873900,4480,4480,4480,4480,0
20230630,154100,102873900,4480,4480,4480,4480,0
20230630,154000,102873900,4480,4480,4480,4480,0
20230630,153900,102873900,4480,4480,4480,4480,0
20230630,153800,102873900,4480,4480,4480,4480,0
20230630,153700,102873900,4480,4480,4480,4480,0
20230630,153600,102873900,4480,4480,4480,4480,0
20230630,153500,102873900,4480,4480,4480,4480,0
20230630,153400,102873900,4480,4480,4480,4480,0
20230630,153300,102873900,4480,4480,4480,4480,0
20230630,153200,102873900,4480,4480,4480,4480,0
20230630,153100,102873900,4480,4480,4480,4480,0
20230630,153000,102873900,4480,4480,4480,4480,4309
20230630,152900,83569580,4520,4520,4520,4520,0
20230630,152800,83569580,4520,4520,4520,4520,0
20230630,152700,83569580,4520,4520,4520,4520,0
20230630,152600,83569580,4520,4520,4520,4520,0
20230630,152500,83569580,4520,4520,4520,4520,0
20230630,152400,83569580,4520,4520,4520,4520,0
20230630,152300,83569580,4520,4520,4520,4520,0
20230630,152200,83569580,4520,4520,4520,4520,0
20230630,152100,83569580,4520,4520,4520,4520,0
20230630,152000,83569580,4520,4520,4520,4520,0
20230630,151900,83569580,4520,4520,4520,4520,0
20230630,151800,83569580,4520,4525,4525,4520,5
20230630,151700,83546970,4515,4515,4515,4515,41
20230630,151600,83361855,4530,4530,4530,4530,178
20230630,151500,82555515,4530,4530,4530,4530,594
20230630,151400,79864695,4530,4530,4530,4530,10
20230630,151300,79819395,4530,4530,4530,4530,0
20230630,151200,79819395,4530,4530,4530,4530,0
20230630,151100,79819395,4530,4520,4530,4520,484
20230630,151000,77630145,4520,4510,4520,4510,390
20230630,150900,75870245,4520,4520,4520,4520,0
20230630,150800,75870245,4520,4520,4520,4520,0
20230630,150700,75870245,4520,4520,4520,4520,0
20230630,150600,75870245,4520,4520,4520,4520,0
20230630,150500,75870245,4520,4520,4520,4520,0
20230630,150400,75870245,4520,4520,4520,4520,10
20230630,150300,75825045,4520,4520,4520,4520,0
20230630,150200,75825045,4520,4520,4520,4520,0
20230630,150100,75825045,4520,4520,4520,4520,0
20230630,150000,75825045,4520,4520,4520,4520,0
20230630,145900,75825045,4520,4520,4520,4520,0
20230630,145800,75825045,4520,4520,4520,4520,0
20230630,145700,75825045,4520,4520,4520,4520,0
20230630,145600,75825045,4520,4520,4520,4520,0
20230630,145500,75825045,4520,4520,4520,4520,0
20230630,145400,75825045,4520,4520,4520,4520,0
20230630,145300,75825045,4520,4520,4520,4520,0
20230630,145200,75825045,4520,4520,4520,4520,0
20230630,145100,75825045,4520,4520,4520,4520,0
20230630,145000,75825045,4520,4520,4520,4520,0
20230630,144900,75825045,4520,4520,4520,4520,0
20230630,144800,75825045,4520,4520,4520,4520,0
20230630,144700,75825045,4520,4520,4520,4520,0
20230630,144600,75825045,4520,4520,4520,4520,338
20230630,144500,74297285,4520,4520,4520,4520,25
20230630,144400,74184285,4520,4520,4520,4520,0
20230630,144300,74184285,4520,4520,4520,4520,0
20230630,144200,74184285,4520,4520,4520,4520,0
20230630,144100,74184285,4520,4520,4520,4520,0
20230630,144000,74184285,4520,4520,4520,4520,1
20230630,143900,74179765,4500,4500,4500,4500,0
20230630,143800,74179765,4500,4500,4500,4500,32
20230630,143700,74035765,4500,4500,4500,4500,0
20230630,143600,74035765,4500,4500,4500,4500,0
20230630,143500,74035765,4500,4500,4500,4500,0
20230630,143400,74035765,4500,4500,4500,4500,0
20230630,143300,74035765,4500,4500,4500,4500,0
20230630,143200,74035765,4500,4500,4500,4500,0
20230630,143100,74035765,4500,4500,4500,4500,0
20230630,143000,74035765,4500,4505,4505,4500,150
20230630,142900,73360680,4505,4505,4505,4505,150
20230630,142800,72684930,4505,4520,4520,4505,300
20230630,142700,71333120,4530,4530,4530,4530,0
20230630,142600,71333120,4530,4530,4530,4530,0
20230630,142500,71333120,4530,4530,4530,4530,0
20230630,142400,71333120,4530,4530,4530,4530,0
20230630,142300,71333120,4530,4530,4530,4530,0
20230630,142200,71333120,4530,4530,4530,4530,0
20230630,142100,71333120,4530,4530,4530,4530,0
20230630,142000,71333120,4530,4530,4530,4530,0
20230630,141900,71333120,4530,4530,4530,4530,0
20230630,141800,71333120,4530,4530,4530,4530,22
20230630,141700,71233460,4525,4525,4525,4525,0
20230630,141600,71233460,4525,4525,4525,4525,0
20230630,141500,71233460,4525,4525,4525,4525,0
20230630,141400,71233460,4525,4525,4525,4525,0
20230630,141300,71233460,4525,4525,4525,4525,0
20230630,141200,71233460,4525,4525,4525,4525,0
20230630,141100,71233460,4525,4525,4525,4525,0
20230630,141000,71233460,4525,4525,4525,4525,210
20230630,140900,70283210,4525,4525,4525,4525,0
20230630,140800,70283210,4525,4525,4525,4525,0
20230630,140700,70283210,4525,4525,4525,4525,0
20230630,140600,70283210,4525,4525,4525,4525,0
20230630,140500,70283210,4525,4525,4525,4525,0
20230630,140400,70283210,4525,4525,4525,4525,0
20230630,140300,70283210,4525,4525,4525,4525,0
20230630,140200,70283210,4525,4525,4525,4525,0
20230630,140100,70283210,4525,4525,4525,4525,0
20230630,140000,70283210,4525,4525,4525,4525,0
20230630,135900,70283210,4525,4525,4525,4525,0
20230630,135800,70283210,4525,4525,4525,4525,0
20230630,135700,70283210,4525,4525,4525,4525,0
20230630,135600,70283210,4525,4525,4525,4525,0
20230630,135500,70283210,4525,4525,4525,4525,0
20230630,135400,70283210,4525,4525,4525,4525,0
20230630,135300,70283210,4525,4525,4525,4525,1
20230630,135200,70278685,4515,4515,4515,4515,0
20230630,135100,70278685,4515,4515,4515,4515,0
20230630,135000,70278685,4515,4515,4515,4515,0
20230630,134900,70278685,4515,4515,4515,4515,4
20230630,134800,70260625,4510,4520,4520,4510,125
20230630,134700,69695665,4520,4520,4520,4520,0
20230630,134600,69695665,4520,4520,4520,4520,0
20230630,134500,69695665,4520,4520,4520,4520,0
20230630,134400,69695665,4520,4520,4520,4520,0
20230630,134300,69695665,4520,4520,4520,4520,0
20230630,134200,69695665,4520,4525,4525,4520,103
20230630,134100,69229605,4525,4525,4525,4525,0
20230630,134000,69229605,4525,4525,4525,4525,0
20230630,133900,69229605,4525,4525,4525,4525,0
20230630,133800,69229605,4525,4525,4525,4525,0
20230630,133700,69229605,4525,4525,4525,4525,0
20230630,133600,69229605,4525,4525,4525,4525,0
20230630,133500,69229605,4525,4525,4525,4525,0
20230630,133400,69229605,4525,4525,4525,4525,1
20230630,133300,69225080,4500,4500,4500,4500,0
20230630,133200,69225080,4500,4500,4500,4500,0
20230630,133100,69225080,4500,4500,4500,4500,0
20230630,133000,69225080,4500,4500,4500,4500,0
20230630,132900,69225080,4500,4500,4500,4500,0
20230630,132800,69225080,4500,4500,4500,4500,0
20230630,132700,69225080,4500,4505,4505,4500,1305
20230630,132600,63352055,4510,4510,4510,4510,0
20230630,132500,63352055,4510,4510,4510,4510,0
20230630,132400,63352055,4510,4530,4530,4505,424
20230630,132300,61438155,4525,4520,4525,4520,6
20230630,132200,61411020,4525,4525,4525,4525,0
20230630,132100,61411020,4525,4525,4525,4525,0
20230630,132000,61411020,4525,4525,4525,4525,0
20230630,131900,61411020,4525,4525,4525,4525,0
20230630,131800,61411020,4525,4525,4525,4525,0
20230630,131700,61411020,4525,4525,4525,4525,0
20230630,131600,61411020,4525,4525,4525,4525,0
20230630,131500,61411020,4525,4525,4525,4525,0
20230630,131400,61411020,4525,4525,4525,4525,0
20230630,131300,61411020,4525,4525,4525,4525,0
20230630,131200,61411020,4525,4525,4525,4525,0
20230630,131100,61411020,4525,4525,4525,4525,0
20230630,131000,61411020,4525,4525,4525,4525,0
20230630,130900,61411020,4525,4525,4525,4525,0
20230630,130800,61411020,4525,4525,4525,4525,0
20230630,130700,61411020,4525,4525,4525,4525,0
20230630,130600,61411020,4525,4525,4525,4525,0
20230630,130500,61411020,4525,4525,4525,4525,0
20230630,130400,61411020,4525,4525,4525,4525,5
20230630,130300,61388395,4525,4525,4525,4525,0
20230630,130200,61388395,4525,4525,4525,4525,0
20230630,130100,61388395,4525,4525,4525,4525,0
20230630,130000,61388395,4525,4525,4525,4525,0
20230630,125900,61388395,4525,4525,4525,4525,0
20230630,125800,61388395,4525,4525,4525,4525,0
20230630,125700,61388395,4525,4525,4525,4525,0
20230630,125600,61388395,4525,4525,4525,4525,0
20230630,125500,61388395,4525,4525,4525,4525,0
20230630,125400,61388395,4525,4525,4525,4525,0
20230630,125300,61388395,4525,4525,4525,4525,0
20230630,125200,61388395,4525,4525,4525,4525,0
20230630,125100,61388395,4525,4525,4525,4525,0
20230630,125000,61388395,4525,4525,4525,4525,0
20230630,124900,61388395,4525,4525,4525,4525,0
20230630,124800,61388395,4525,4525,4525,4525,0
20230630,124700,61388395,4525,4525,4525,4525,17
20230630,124600,61311470,4525,4525,4525,4525,0
20230630,124500,61311470,4525,4525,4525,4525,0
20230630,124400,61311470,4525,4525,4525,4525,5
20230630,124300,61288845,4540,4540,4540,4540,0
20230630,124200,61288845,4540,4540,4540,4540,1
20230630,124100,61284305,4540,4540,4540,4540,8
20230630,124000,61247985,4540,4540,4540,4540,493
20230630,123900,59009765,4540,4540,4540,4540,0
20230630,123800,59009765,4540,4540,4540,4540,0
20230630,123700,59009765,4540,4540,4540,4540,0
20230630,123600,59009765,4540,4540,4540,4540,0
20230630,123500,59009765,4540,4540,4540,4540,0
20230630,123400,59009765,4540,4540,4540,4540,0
20230630,123300,59009765,4540,4540,4540,4540,0
20230630,123200,59009765,4540,4540,4540,4540,0
20230630,123100,59009765,4540,4540,4540,4540,0
20230630,123000,59009765,4540,4540,4540,4540,0
20230630,122900,59009765,4540,4540,4540,4540,0
20230630,122800,59009765,4540,4540,4540,4540,0
20230630,122700,59009765,4540,4540,4540,4540,0
20230630,122600,59009765,4540,4540,4540,4540,0
20230630,122500,59009765,4540,4540,4540,4540,0
20230630,122400,59009765,4540,4540,4540,4540,0
20230630,122300,59009765,4540,4540,4540,4540,0
20230630,122200,59009765,4540,4540,4540,4540,0
20230630,122100,59009765,4540,4540,4540,4540,0
20230630,122000,59009765,4540,4540,4540,4540,0
20230630,121900,59009765,4540,4540,4540,4540,0
20230630,121800,59009765,4540,4540,4540,4540,0
20230630,121700,59009765,4540,4540,4540,4540,0
20230630,121600,59009765,4540,4540,4540,4540,0
20230630,121500,59009765,4540,4540,4540,4540,0
20230630,121400,59009765,4540,4540,4540,4540,0
20230630,121300,59009765,4540,4540,4540,4540,0
20230630,121200,59009765,4540,4540,4540,4540,0
20230630,121100,59009765,4540,4540,4540,4540,0
20230630,121000,59009765,4540,4540,4540,4540,0
20230630,120900,59009765,4540,4540,4540,4540,363
20230630,120800,57361745,4540,4540,4540,4540,0
20230630,120700,57361745,4540,4540,4540,4540,0
20230630,120600,57361745,4540,4540,4540,4540,0
20230630,120500,57361745,4540,4540,4540,4540,0
20230630,120400,57361745,4540,4540,4540,4540,0
20230630,120300,57361745,4540,4540,4540,4540,2
20230630,120200,57352665,4520,4520,4520,4520,0
20230630,120100,57352665,4520,4520,4520,4520,0
20230630,120000,57352665,4520,4520,4520,4520,0
20230630,115900,57352665,4520,4520,4520,4520,0
20230630,115800,57352665,4520,4520,4520,4520,0
20230630,115700,57352665,4520,4520,4520,4520,0
20230630,115600,57352665,4520,4520,4520,4520,0
20230630,115500,57352665,4520,4520,4520,4520,1
20230630,115400,57348145,4520,4520,4520,4520,0
20230630,115300,57348145,4520,4520,4520,4520,0
20230630,115200,57348145,4520,4520,4520,4520,0
20230630,115100,57348145,4520,4520,4520,4520,0
20230630,115000,57348145,4520,4520,4520,4520,0
20230630,114900,57348145,4520,4520,4520,4520,2
20230630,114800,57339105,4545,4545,4545,4545,0
20230630,114700,57339105,4545,4545,4545,4545,0
20230630,114600,57339105,4545,4545,4545,4545,0
20230630,114500,57339105,4545,4530,4545,4530,73
20230630,114400,57008370,4530,4530,4530,4530,0
20230630,114300,57008370,4530,4530,4530,4530,0
20230630,114200,57008370,4530,4525,4530,4525,160
20230630,114100,56284320,4520,4520,4520,4520,0
20230630,114000,56284320,4520,4520,4520,4520,0
20230630,113900,56284320,4520,4520,4520,4520,0
20230630,113800,56284320,4520,4520,4520,4520,0
20230630,113700,56284320,4520,4520,4520,4520,0
20230630,113600,56284320,4520,4520,4520,4520,1
20230630,113500,56279800,4525,4525,4525,4525,0
20230630,113400,56279800,4525,4525,4525,4525,0
20230630,113300,56279800,4525,4525,4525,4525,0
20230630,113200,56279800,4525,4525,4525,4525,0
20230630,113100,56279800,4525,4525,4525,4525,0
20230630,113000,56279800,4525,4525,4525,4525,16
20230630,112900,56207400,4525,4525,4525,4525,29
20230630,112800,56076175,4520,4520,4520,4520,13
20230630,112700,56017415,4520,4520,4520,4520,0
20230630,112600,56017415,4520,4520,4520,4520,0
20230630,112500,56017415,4520,4520,4520,4520,0
20230630,112400,56017415,4520,4520,4520,4520,318
20230630,112300,54580055,4520,4520,4520,4520,0
20230630,112200,54580055,4520,4520,4520,4520,0
20230630,112100,54580055,4520,4520,4520,4520,2
20230630,112000,54571015,4520,4520,4520,4520,0
20230630,111900,54571015,4520,4520,4520,4520,0
20230630,111800,54571015,4520,4520,4520,4520,0
20230630,111700,54571015,4520,4520,4520,4520,0
20230630,111600,54571015,4520,4520,4520,4520,0
20230630,111500,54571015,4520,4520,4520,4520,0
20230630,111400,54571015,4520,4520,4520,4520,1
20230630,111300,54566495,4520,4520,4520,4520,0
20230630,111200,54566495,4520,4520,4520,4520,240
20230630,111100,53481695,4520,4520,4520,4520,57
20230630,111000,53224055,4525,4525,4525,4525,0
20230630,110900,53224055,4525,4525,4525,4525,0
20230630,110800,53224055,4525,4525,4525,4525,0
20230630,110700,53224055,4525,4525,4525,4525,0
20230630,110600,53224055,4525,4525,4525,4525,0
20230630,110500,53224055,4525,4525,4525,4525,0
20230630,110400,53224055,4525,4525,4525,4525,0
20230630,110300,53224055,4525,4525,4525,4525,0
20230630,110200,53224055,4525,4525,4525,4525,0
20230630,110100,53224055,4525,4525,4525,4525,0
20230630,110000,53224055,4525,4525,4525,4525,0
20230630,105900,53224055,4525,4520,4525,4520,376
20230630,105800,51524420,4495,4495,4495,4495,0
20230630,105700,51524420,4495,4500,4500,4495,350
20230630,105600,49951070,4495,4500,4500,4495,550
20230630,105500,47477750,4500,4500,4500,4500,1
20230630,105400,47473250,4525,4525,4525,4525,0
20230630,105300,47473250,4525,4525,4525,4525,0
20230630,105200,47473250,4525,4525,4525,4525,0
20230630,105100,47473250,4525,4525,4525,4525,0
20230630,105000,47473250,4525,4525,4525,4525,0
20230630,104900,47473250,4525,4525,4525,4525,0
20230630,104800,47473250,4525,4525,4525,4525,1
20230630,104700,47468725,4505,4505,4505,4505,0
20230630,104600,47468725,4505,4505,4505,4505,1464
20230630,104500,40873405,4505,4505,4505,4505,176
20230630,104400,40080525,4505,4505,4505,4505,35
20230630,104300,39922850,4505,4505,4505,4505,0
20230630,104200,39922850,4505,4505,4505,4505,0
20230630,104100,39922850,4505,4505,4505,4505,0
20230630,104000,39922850,4505,4505,4505,4505,0
20230630,103900,39922850,4505,4505,4505,4505,0
20230630,103800,39922850,4505,4505,4505,4505,0
20230630,103700,39922850,4505,4505,4505,4505,0
20230630,103600,39922850,4505,4505,4505,4505,1
20230630,103500,39918345,4530,4530,4530,4530,0
20230630,103400,39918345,4530,4530,4530,4530,0
20230630,103300,39918345,4530,4530,4530,4530,0
20230630,103200,39918345,4530,4530,4530,4530,0
20230630,103100,39918345,4530,4530,4530,4530,0
20230630,103000,39918345,4530,4530,4530,4530,0
20230630,102900,39918345,4530,4530,4530,4530,0
20230630,102800,39918345,4530,4530,4530,4530,0
20230630,102700,39918345,4530,4530,4530,4530,0
20230630,102600,39918345,4530,4530,4530,4530,0
20230630,102500,39918345,4530,4530,4530,4530,0
20230630,102400,39918345,4530,4530,4530,4530,0
20230630,102300,39918345,4530,4530,4530,4530,0
20230630,102200,39918345,4530,4530,4530,4530,0
20230630,102100,39918345,4530,4530,4530,4530,0
20230630,102000,39918345,4530,4530,4530,4530,0
20230630,101900,39918345,4530,4530,4530,4530,0
20230630,101800,39918345,4530,4530,4530,4530,0
20230630,101700,39918345,4530,4530,4530,4530,0
20230630,101600,39918345,4530,4530,4530,4530,1
20230630,101500,39913815,4530,4530,4530,4530,0
20230630,101400,39913815,4530,4520,4530,4520,300
20230630,101300,38555910,4520,4515,4520,4515,2
20230630,101200,38546875,4515,4515,4515,4515,0
20230630,101100,38546875,4515,4515,4515,4515,1
20230630,101000,38542360,4510,4510,4510,4510,1
20230630,100900,38537850,4510,4510,4510,4510,0
20230630,100800,38537850,4510,4510,4510,4510,1
20230630,100700,38533340,4505,4505,4505,4505,1
20230630,100600,38528835,4505,4505,4505,4505,1
20230630,100500,38524330,4495,4495,4495,4495,0
20230630,100400,38524330,4495,4495,4495,4495,0
20230630,100300,38524330,4495,4495,4495,4495,0
20230630,100200,38524330,4495,4500,4500,4495,380
20230630,100100,36814470,4500,4500,4500,4500,0
20230630,100000,36814470,4500,4500,4500,4500,68
20230630,095900,36508470,4500,4500,4500,4500,0
20230630,095800,36508470,4500,4500,4500,4500,0
20230630,095700,36508470,4500,4500,4500,4500,3
20230630,095600,36494970,4470,4495,4495,4470,515
20230630,095500,34188705,4495,4495,4495,4495,0
20230630,095400,34188705,4495,4495,4495,4495,780
20230630,095300,30682605,4515,4515,4515,4515,0
20230630,095200,30682605,4515,4515,4515,4515,0
20230630,095100,30682605,4515,4515,4515,4515,0
20230630,095000,30682605,4515,4515,4515,4515,0
20230630,094900,30682605,4515,4515,4515,4515,0
20230630,094800,30682605,4515,4515,4515,4515,0
20230630,094700,30682605,4515,4515,4515,4515,0
20230630,094600,30682605,4515,4515,4515,4515,0
20230630,094500,30682605,4515,4495,4515,4495,64
20230630,094400,30394905,4515,4515,4515,4515,0
20230630,094300,30394905,4515,4515,4515,4515,0
20230630,094200,30394905,4515,4515,4515,4515,1
20230630,094100,30390390,4515,4515,4515,4515,0
20230630,094000,30390390,4515,4495,4515,4480,119
20230630,093900,29856450,4530,4505,4530,4505,20
20230630,093800,29766045,4500,4495,4500,4495,277
20230630,093700,28519725,4495,4495,4495,4495,5
20230630,093600,28497250,4495,4495,4495,4495,0
20230630,093500,28497250,4495,4495,4495,4495,0
20230630,093400,28497250,4495,4480,4495,4460,726
20230630,093300,25257820,4500,4480,4500,4480,66
20230630,093200,24960940,4500,4500,4500,4500,1
20230630,093100,24956440,4500,4500,4500,4500,0
20230630,093000,24956440,4500,4500,4500,4500,101
20230630,092900,24501940,4500,4500,4500,4500,403
20230630,092800,22688440,4500,4500,4500,4500,1
20230630,092700,22683940,4500,4500,4500,4500,0
20230630,092600,22683940,4500,4500,4500,4500,112
20230630,092500,22179940,4480,4480,4480,4480,0
20230630,092400,22179940,4480,4480,4480,4480,0
20230630,092300,22179940,4480,4480,4480,4480,0
20230630,092200,22179940,4480,4480,4480,4480,64
20230630,092100,21893220,4485,4490,4490,4485,518
20230630,092000,19567955,4495,4510,4510,4495,940
20230630,091900,15340175,4525,4525,4525,4525,0
20230630,091800,15340175,4525,4525,4525,4525,11
20230630,091700,15290400,4500,4500,4500,4500,0
20230630,091600,15290400,4500,4500,4500,4500,0
20230630,091500,15290400,4500,4500,4500,4500,0
20230630,091400,15290400,4500,4500,4500,4500,0
20230630,091300,15290400,4500,4500,4500,4500,0
20230630,091200,15290400,4500,4500,4500,4500,0
20230630,091100,15290400,4500,4500,4500,4500,0
20230630,091000,15290400,4500,4500,4500,4500,40
20230630,090900,15110400,4500,4500,4500,4500,0
20230630,090800,15110400,4500,4500,4500,4500,80
20230630,090700,14750400,4500,4500,4500,4500,110
20230630,090600,14255400,4525,4525,4525,4525,0
20230630,090500,14255400,4525,4525,4525,4525,0
20230630,090400,14255400,4525,4525,4525,4525,5
20230630,090300,14232775,4525,4525,4525,4525,0
20230630,090200,14232775,4525,4515,4525,4515,500
20230630,090100,11970405,4485,4485,4485,4485,1423
20230630,090000,5588250,4485,4510,4530,4485,1241