KissMeData/079980/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193600,86314635,4710,4710,4710,4710,215
20230630,193500,86314635,4710,4710,4710,4710,0
20230630,193400,86314635,4710,4710,4710,4710,0
20230630,193300,86314635,4710,4710,4710,4710,0
20230630,193200,86314635,4710,4710,4710,4710,0
20230630,193100,86314635,4710,4710,4710,4710,0
20230630,193000,86314635,4710,4710,4710,4710,0
20230630,192900,86314635,4710,4710,4710,4710,0
20230630,192800,86314635,4710,4710,4710,4710,0
20230630,192700,86314635,4710,4710,4710,4710,0
20230630,192600,86314635,4710,4710,4710,4710,0
20230630,192500,86314635,4710,4710,4710,4710,0
20230630,192400,86314635,4710,4710,4710,4710,0
20230630,192300,86314635,4710,4710,4710,4710,0
20230630,192200,86314635,4710,4710,4710,4710,0
20230630,192100,86314635,4710,4710,4710,4710,0
20230630,192000,86314635,4710,4710,4710,4710,0
20230630,191900,86314635,4710,4710,4710,4710,0
20230630,191800,86314635,4710,4710,4710,4710,0
20230630,191700,86314635,4710,4710,4710,4710,0
20230630,191600,86314635,4710,4710,4710,4710,0
20230630,191500,86314635,4710,4710,4710,4710,0
20230630,191400,86314635,4710,4710,4710,4710,0
20230630,191300,86314635,4710,4710,4710,4710,0
20230630,191200,86314635,4710,4710,4710,4710,0
20230630,191100,86314635,4710,4710,4710,4710,0
20230630,191000,86314635,4710,4710,4710,4710,0
20230630,190900,86314635,4710,4710,4710,4710,0
20230630,190800,86314635,4710,4710,4710,4710,0
20230630,190700,86314635,4710,4710,4710,4710,0
20230630,190600,86314635,4710,4710,4710,4710,215
20230630,190500,86314635,4710,4710,4710,4710,0
20230630,190400,86314635,4710,4710,4710,4710,0
20230630,190300,86314635,4710,4710,4710,4710,0
20230630,190200,86314635,4710,4710,4710,4710,0
20230630,190100,86314635,4710,4710,4710,4710,0
20230630,190000,86314635,4710,4710,4710,4710,0
20230630,185900,86314635,4710,4710,4710,4710,0
20230630,185800,86314635,4710,4710,4710,4710,0
20230630,185700,86314635,4710,4710,4710,4710,0
20230630,185600,86314635,4710,4710,4710,4710,0
20230630,185500,86314635,4710,4710,4710,4710,0
20230630,185400,86314635,4710,4710,4710,4710,0
20230630,185300,86314635,4710,4710,4710,4710,0
20230630,185200,86314635,4710,4710,4710,4710,0
20230630,185100,86314635,4710,4710,4710,4710,0
20230630,185000,86314635,4710,4710,4710,4710,0
20230630,184900,86314635,4710,4710,4710,4710,0
20230630,184800,86314635,4710,4710,4710,4710,0
20230630,184700,86314635,4710,4710,4710,4710,0
20230630,184600,86314635,4710,4710,4710,4710,0
20230630,184500,86314635,4710,4710,4710,4710,0
20230630,184400,86314635,4710,4710,4710,4710,0
20230630,184300,86314635,4710,4710,4710,4710,0
20230630,184200,86314635,4710,4710,4710,4710,0
20230630,184100,86314635,4710,4710,4710,4710,0
20230630,184000,86314635,4710,4710,4710,4710,0
20230630,183900,86314635,4710,4710,4710,4710,0
20230630,183800,86314635,4710,4710,4710,4710,0
20230630,183700,86314635,4710,4710,4710,4710,0
20230630,183600,86314635,4710,4710,4710,4710,215
20230630,183500,86314635,4710,4710,4710,4710,0
20230630,183400,86314635,4710,4710,4710,4710,0
20230630,183300,86314635,4710,4710,4710,4710,0
20230630,183200,86314635,4710,4710,4710,4710,0
20230630,183100,86314635,4710,4710,4710,4710,0
20230630,183000,86314635,4710,4710,4710,4710,0
20230630,182900,86314635,4710,4710,4710,4710,0
20230630,182800,86314635,4710,4710,4710,4710,0
20230630,182700,86314635,4710,4710,4710,4710,0
20230630,182600,86314635,4710,4710,4710,4710,0
20230630,182500,86314635,4710,4710,4710,4710,0
20230630,182400,86314635,4710,4710,4710,4710,0
20230630,182300,86314635,4710,4710,4710,4710,0
20230630,182200,86314635,4710,4710,4710,4710,0
20230630,182100,86314635,4710,4710,4710,4710,0
20230630,182000,86314635,4710,4710,4710,4710,0
20230630,181900,86314635,4710,4710,4710,4710,0
20230630,181800,86314635,4710,4710,4710,4710,0
20230630,181700,86314635,4710,4710,4710,4710,0
20230630,181600,86314635,4710,4710,4710,4710,0
20230630,181500,86314635,4710,4710,4710,4710,0
20230630,181400,86314635,4710,4710,4710,4710,0
20230630,181300,86314635,4710,4710,4710,4710,0
20230630,181200,86314635,4710,4710,4710,4710,0
20230630,181100,86314635,4710,4710,4710,4710,0
20230630,181000,86314635,4710,4710,4710,4710,0
20230630,180900,86314635,4710,4710,4710,4710,0
20230630,180800,86314635,4710,4710,4710,4710,0
20230630,180700,86314635,4710,4710,4710,4710,0
20230630,180600,86314635,4710,4710,4710,4710,215
20230630,180500,86314635,4710,4710,4710,4710,0
20230630,180400,86314635,4710,4710,4710,4710,0
20230630,180300,86314635,4710,4710,4710,4710,0
20230630,180200,86314635,4710,4710,4710,4710,0
20230630,180100,86314635,4710,4710,4710,4710,0
20230630,180000,86314635,4710,4710,4710,4710,0
20230630,175900,86314635,4710,4710,4710,4710,0
20230630,175800,86314635,4710,4710,4710,4710,0
20230630,175700,86314635,4710,4710,4710,4710,0
20230630,175600,86314635,4710,4710,4710,4710,0
20230630,175500,86314635,4710,4710,4710,4710,0
20230630,175400,86314635,4710,4710,4710,4710,0
20230630,175300,86314635,4710,4710,4710,4710,0
20230630,175200,86314635,4710,4710,4710,4710,0
20230630,175100,86314635,4710,4710,4710,4710,0
20230630,175000,86314635,4710,4710,4710,4710,0
20230630,174900,86314635,4710,4710,4710,4710,0
20230630,174800,86314635,4710,4710,4710,4710,0
20230630,174700,86314635,4710,4710,4710,4710,0
20230630,174600,86314635,4710,4710,4710,4710,0
20230630,174500,86314635,4710,4710,4710,4710,0
20230630,174400,86314635,4710,4710,4710,4710,0
20230630,174300,86314635,4710,4710,4710,4710,0
20230630,174200,86314635,4710,4710,4710,4710,0
20230630,174100,86314635,4710,4710,4710,4710,0
20230630,174000,86314635,4710,4710,4710,4710,0
20230630,173900,86314635,4710,4710,4710,4710,0
20230630,173800,86314635,4710,4710,4710,4710,0
20230630,173700,86314635,4710,4710,4710,4710,0
20230630,173600,86314635,4710,4710,4710,4710,215
20230630,173500,86314635,4710,4710,4710,4710,0
20230630,173400,86314635,4710,4710,4710,4710,0
20230630,173300,86314635,4710,4710,4710,4710,0
20230630,173200,86314635,4710,4710,4710,4710,0
20230630,173100,86314635,4710,4710,4710,4710,0
20230630,173000,86314635,4710,4710,4710,4710,0
20230630,172900,86314635,4710,4710,4710,4710,0
20230630,172800,86314635,4710,4710,4710,4710,0
20230630,172700,86314635,4710,4710,4710,4710,0
20230630,172600,86314635,4710,4710,4710,4710,0
20230630,172500,86314635,4710,4710,4710,4710,0
20230630,172400,86314635,4710,4710,4710,4710,0
20230630,172300,86314635,4710,4710,4710,4710,0
20230630,172200,86314635,4710,4710,4710,4710,0
20230630,172100,86314635,4710,4710,4710,4710,0
20230630,172000,86314635,4710,4710,4710,4710,0
20230630,171900,86314635,4710,4710,4710,4710,0
20230630,171800,86314635,4710,4710,4710,4710,0
20230630,171700,86314635,4710,4710,4710,4710,0
20230630,171600,86314635,4710,4710,4710,4710,0
20230630,171500,86314635,4710,4710,4710,4710,0
20230630,171400,86314635,4710,4710,4710,4710,0
20230630,171300,86314635,4710,4710,4710,4710,0
20230630,171200,86314635,4710,4710,4710,4710,0
20230630,171100,86314635,4710,4710,4710,4710,0
20230630,171000,86314635,4710,4710,4710,4710,0
20230630,170900,86314635,4710,4710,4710,4710,0
20230630,170800,86314635,4710,4710,4710,4710,0
20230630,170700,86314635,4710,4710,4710,4710,0
20230630,170600,86314635,4710,4710,4710,4710,215
20230630,170500,86314635,4710,4710,4710,4710,0
20230630,170400,86314635,4710,4710,4710,4710,0
20230630,170300,86314635,4710,4710,4710,4710,0
20230630,170200,86314635,4710,4710,4710,4710,0
20230630,170100,86314635,4710,4710,4710,4710,0
20230630,170000,86314635,4710,4710,4710,4710,0
20230630,165900,86314635,4710,4710,4710,4710,0
20230630,165800,86314635,4710,4710,4710,4710,0
20230630,165700,86314635,4710,4710,4710,4710,0
20230630,165600,86314635,4710,4710,4710,4710,0
20230630,165500,86314635,4710,4710,4710,4710,0
20230630,165400,86314635,4710,4710,4710,4710,0
20230630,165300,86314635,4710,4710,4710,4710,0
20230630,165200,86314635,4710,4710,4710,4710,0
20230630,165100,86314635,4710,4710,4710,4710,0
20230630,165000,86314635,4710,4710,4710,4710,0
20230630,164900,86314635,4710,4710,4710,4710,0
20230630,164800,86314635,4710,4710,4710,4710,0
20230630,164700,86314635,4710,4710,4710,4710,0
20230630,164600,86314635,4710,4710,4710,4710,0
20230630,164500,86314635,4710,4710,4710,4710,0
20230630,164400,86314635,4710,4710,4710,4710,0
20230630,164300,86314635,4710,4710,4710,4710,0
20230630,164200,86314635,4710,4710,4710,4710,0
20230630,164100,86314635,4710,4710,4710,4710,0
20230630,164000,86314635,4710,4710,4710,4710,0
20230630,163900,86314635,4710,4710,4710,4710,0
20230630,163800,86314635,4710,4710,4710,4710,0
20230630,163700,86314635,4710,4710,4710,4710,0
20230630,163600,86314635,4710,4710,4710,4710,215
20230630,163500,86314635,4710,4710,4710,4710,0
20230630,163400,86314635,4710,4710,4710,4710,0
20230630,163300,86314635,4710,4710,4710,4710,0
20230630,163200,86314635,4710,4710,4710,4710,0
20230630,163100,86314635,4710,4710,4710,4710,0
20230630,163000,86314635,4710,4710,4710,4710,0
20230630,162900,86314635,4710,4710,4710,4710,0
20230630,162800,86314635,4710,4710,4710,4710,0
20230630,162700,86314635,4710,4710,4710,4710,0
20230630,162600,86314635,4710,4710,4710,4710,0
20230630,162500,86314635,4710,4710,4710,4710,0
20230630,162400,86314635,4710,4710,4710,4710,0
20230630,162300,86314635,4710,4710,4710,4710,0
20230630,162200,86314635,4710,4710,4710,4710,0
20230630,162100,86314635,4710,4710,4710,4710,0
20230630,162000,86314635,4710,4710,4710,4710,0
20230630,161900,86314635,4710,4710,4710,4710,0
20230630,161800,86314635,4710,4710,4710,4710,0
20230630,161700,86314635,4710,4710,4710,4710,0
20230630,161600,86314635,4710,4710,4710,4710,0
20230630,161500,86314635,4710,4710,4710,4710,0
20230630,161400,86314635,4710,4710,4710,4710,0
20230630,161300,86314635,4710,4710,4710,4710,0
20230630,161200,86314635,4710,4710,4710,4710,0
20230630,161100,86314635,4710,4710,4710,4710,0
20230630,161000,86314635,4710,4710,4710,4710,0
20230630,160900,86314635,4710,4710,4710,4710,0
20230630,160800,86314635,4710,4710,4710,4710,0
20230630,160700,86314635,4710,4710,4710,4710,0
20230630,160600,86314635,4710,4710,4710,4710,215
20230630,160500,86314635,4710,4710,4710,4710,0
20230630,160400,86314635,4710,4710,4710,4710,0
20230630,160300,86314635,4710,4710,4710,4710,0
20230630,160200,86314635,4710,4710,4710,4710,0
20230630,160100,86314635,4710,4710,4710,4710,0
20230630,160000,86314635,4710,4710,4710,4710,0
20230630,155900,86314635,4710,4710,4710,4710,0
20230630,155800,86314635,4710,4710,4710,4710,0
20230630,155700,86314635,4710,4710,4710,4710,0
20230630,155600,86314635,4710,4710,4710,4710,0
20230630,155500,86314635,4710,4710,4710,4710,0
20230630,155400,86314635,4710,4710,4710,4710,0
20230630,155300,86314635,4710,4710,4710,4710,0
20230630,155200,86314635,4710,4710,4710,4710,0
20230630,155100,86314635,4710,4710,4710,4710,0
20230630,155000,86314635,4710,4710,4710,4710,0
20230630,154900,86314635,4710,4710,4710,4710,0
20230630,154800,86314635,4710,4710,4710,4710,0
20230630,154700,86314635,4710,4710,4710,4710,0
20230630,154600,86314635,4710,4710,4710,4710,0
20230630,154500,86314635,4710,4710,4710,4710,0
20230630,154400,86314635,4710,4710,4710,4710,0
20230630,154300,86314635,4710,4710,4710,4710,0
20230630,154200,86314635,4710,4710,4710,4710,0
20230630,154100,86314635,4710,4710,4710,4710,0
20230630,154000,86314635,4710,4710,4710,4710,0
20230630,153900,86314635,4710,4710,4710,4710,0
20230630,153800,86314635,4710,4710,4710,4710,0
20230630,153700,86314635,4710,4710,4710,4710,0
20230630,153600,86314635,4710,4710,4710,4710,215
20230630,153500,86314635,4710,4710,4710,4710,0
20230630,153400,86314635,4710,4710,4710,4710,0
20230630,153300,86314635,4710,4710,4710,4710,0
20230630,153200,86314635,4710,4710,4710,4710,0
20230630,153100,86314635,4710,4710,4710,4710,0
20230630,153000,86314635,4710,4710,4710,4710,215
20230630,152900,85301985,4650,4650,4650,4650,0
20230630,152800,85301985,4650,4650,4650,4650,0
20230630,152700,85301985,4650,4650,4650,4650,0
20230630,152600,85301985,4650,4650,4650,4650,0
20230630,152500,85301985,4650,4650,4650,4650,0
20230630,152400,85301985,4650,4650,4650,4650,0
20230630,152300,85301985,4650,4650,4650,4650,0
20230630,152200,85301985,4650,4650,4650,4650,0
20230630,152100,85301985,4650,4650,4650,4650,0
20230630,152000,85301985,4650,4650,4650,4650,0
20230630,151900,85301985,4650,4660,4660,4650,106
20230630,151800,84808875,4660,4660,4660,4660,9
20230630,151700,84766935,4660,4660,4665,4660,37
20230630,151600,84594510,4665,4665,4665,4665,2
20230630,151500,84585180,4660,4660,4660,4660,28
20230630,151400,84454700,4660,4660,4660,4660,183
20230630,151300,83601920,4660,4660,4660,4660,28
20230630,151200,83471440,4660,4660,4660,4660,10
20230630,151100,83424840,4660,4660,4660,4660,32
20230630,151000,83275720,4665,4660,4665,4660,29
20230630,150900,83140575,4660,4660,4660,4660,15
20230630,150800,83070675,4660,4660,4660,4660,18
20230630,150700,82986795,4665,4660,4665,4660,11
20230630,150600,82935530,4660,4660,4660,4660,10
20230630,150500,82888930,4660,4660,4665,4660,73
20230630,150400,82548745,4660,4655,4660,4655,26
20230630,150300,82427710,4655,4660,4660,4655,19
20230630,150200,82339260,4660,4650,4660,4650,504
20230630,150100,79993115,4650,4650,4650,4650,20
20230630,150000,79900115,4650,4650,4650,4650,18
20230630,145900,79816415,4655,4650,4655,4650,23
20230630,145800,79709460,4650,4650,4650,4650,10
20230630,145700,79662960,4650,4650,4650,4650,27
20230630,145600,79537410,4655,4650,4655,4650,11
20230630,145500,79486255,4650,4650,4650,4650,45
20230630,145400,79277005,4650,4650,4655,4650,52
20230630,145300,79035055,4655,4655,4655,4655,0
20230630,145200,79035055,4655,4650,4655,4650,29
20230630,145100,78900200,4650,4650,4650,4650,28
20230630,145000,78770000,4650,4650,4650,4650,20
20230630,144900,78677000,4650,4650,4650,4650,22
20230630,144800,78574700,4655,4650,4655,4650,56
20230630,144700,78314295,4650,4650,4650,4650,27
20230630,144600,78188745,4650,4650,4650,4650,33
20230630,144500,78035295,4650,4650,4650,4650,10
20230630,144400,77988795,4650,4650,4655,4650,391
20230630,144300,76170640,4650,4650,4650,4650,33
20230630,144200,76017190,4655,4655,4655,4655,0
20230630,144100,76017190,4655,4650,4655,4650,27
20230630,144000,75891635,4650,4650,4650,4650,10
20230630,143900,75845135,4650,4650,4655,4650,39
20230630,143800,75663780,4650,4650,4650,4650,23
20230630,143700,75556830,4655,4650,4655,4650,6
20230630,143600,75528925,4650,4650,4650,4650,28
20230630,143500,75398725,4650,4650,4650,4650,27
20230630,143400,75273175,4650,4650,4650,4650,10
20230630,143300,75226675,4650,4650,4655,4650,33
20230630,143200,75073220,4650,4650,4650,4650,15
20230630,143100,75003470,4650,4655,4655,4650,19
20230630,143000,74915115,4655,4650,4655,4650,28
20230630,142900,74784910,4650,4650,4650,4650,10
20230630,142800,74738410,4655,4655,4655,4655,0
20230630,142700,74738410,4655,4655,4655,4655,0
20230630,142600,74738410,4655,4655,4655,4655,1
20230630,142500,74733755,4655,4655,4655,4655,18
20230630,142400,74649965,4655,4655,4655,4655,0
20230630,142300,74649965,4655,4655,4655,4655,0
20230630,142200,74649965,4655,4655,4655,4655,1
20230630,142100,74645310,4655,4655,4655,4655,0
20230630,142000,74645310,4655,4655,4655,4655,0
20230630,141900,74645310,4655,4655,4655,4655,1
20230630,141800,74640655,4655,4655,4655,4655,0
20230630,141700,74640655,4655,4655,4655,4655,0
20230630,141600,74640655,4655,4655,4655,4655,0
20230630,141500,74640655,4655,4655,4655,4655,1
20230630,141400,74636000,4655,4655,4655,4655,0
20230630,141300,74636000,4655,4655,4655,4655,109
20230630,141200,74128605,4655,4655,4655,4655,1
20230630,141100,74123950,4655,4655,4655,4655,51
20230630,141000,73886545,4655,4655,4655,4655,5
20230630,140900,73863270,4655,4655,4655,4655,32
20230630,140800,73714310,4655,4655,4655,4655,1
20230630,140700,73709655,4655,4655,4655,4655,0
20230630,140600,73709655,4655,4655,4655,4655,0
20230630,140500,73709655,4655,4655,4655,4655,0
20230630,140400,73709655,4655,4655,4655,4655,1
20230630,140300,73705000,4655,4655,4655,4655,0
20230630,140200,73705000,4655,4655,4655,4655,1
20230630,140100,73700345,4655,4655,4655,4655,0
20230630,140000,73700345,4655,4655,4655,4655,1
20230630,135900,73695690,4655,4655,4655,4655,0
20230630,135800,73695690,4655,4655,4655,4655,0
20230630,135700,73695690,4655,4655,4655,4655,1
20230630,135600,73691035,4650,4650,4650,4650,1
20230630,135500,73686385,4655,4655,4655,4655,0
20230630,135400,73686385,4655,4655,4655,4655,0
20230630,135300,73686385,4655,4655,4655,4655,3
20230630,135200,73672420,4650,4650,4650,4650,0
20230630,135100,73672420,4650,4650,4650,4650,0
20230630,135000,73672420,4650,4650,4650,4650,5
20230630,134900,73649170,4655,4655,4655,4655,1
20230630,134800,73644515,4655,4655,4655,4655,0
20230630,134700,73644515,4655,4655,4655,4655,0
20230630,134600,73644515,4655,4655,4655,4655,0
20230630,134500,73644515,4655,4655,4655,4655,1
20230630,134400,73639860,4655,4655,4655,4655,0
20230630,134300,73639860,4655,4655,4655,4655,0
20230630,134200,73639860,4655,4655,4655,4655,2
20230630,134100,73630550,4655,4655,4655,4655,0
20230630,134000,73630550,4655,4655,4655,4655,0
20230630,133900,73630550,4655,4655,4655,4655,0
20230630,133800,73630550,4655,4655,4655,4655,1
20230630,133700,73625895,4655,4655,4655,4655,0
20230630,133600,73625895,4655,4655,4655,4655,0
20230630,133500,73625895,4655,4655,4655,4655,0
20230630,133400,73625895,4655,4655,4655,4655,1
20230630,133300,73621240,4655,4655,4655,4655,0
20230630,133200,73621240,4655,4655,4655,4655,0
20230630,133100,73621240,4655,4655,4655,4655,1
20230630,133000,73616585,4655,4655,4655,4655,0
20230630,132900,73616585,4655,4655,4655,4655,0
20230630,132800,73616585,4655,4655,4655,4655,0
20230630,132700,73616585,4655,4655,4655,4655,142
20230630,132600,72955575,4655,4655,4655,4655,359
20230630,132500,71284430,4655,4655,4655,4655,141
20230630,132400,70628075,4660,4660,4660,4660,1
20230630,132300,70623415,4655,4655,4655,4655,0
20230630,132200,70623415,4655,4655,4655,4655,0
20230630,132100,70623415,4655,4655,4655,4655,409
20230630,132000,68719520,4655,4655,4655,4655,0
20230630,131900,68719520,4655,4655,4655,4655,0
20230630,131800,68719520,4655,4655,4655,4655,2
20230630,131700,68710210,4650,4650,4650,4650,0
20230630,131600,68710210,4650,4650,4650,4650,0
20230630,131500,68710210,4650,4650,4650,4650,0
20230630,131400,68710210,4650,4650,4650,4650,125
20230630,131300,68128960,4655,4655,4655,4655,0
20230630,131200,68128960,4655,4655,4655,4655,0
20230630,131100,68128960,4655,4655,4655,4655,0
20230630,131000,68128960,4655,4655,4655,4655,0
20230630,130900,68128960,4655,4655,4655,4655,0
20230630,130800,68128960,4655,4655,4655,4655,89
20230630,130700,67714665,4655,4655,4655,4655,0
20230630,130600,67714665,4655,4655,4655,4655,0
20230630,130500,67714665,4655,4655,4655,4655,0
20230630,130400,67714665,4655,4655,4655,4655,0
20230630,130300,67714665,4655,4655,4655,4655,0
20230630,130200,67714665,4655,4655,4655,4655,0
20230630,130100,67714665,4655,4655,4655,4655,0
20230630,130000,67714665,4655,4655,4655,4655,0
20230630,125900,67714665,4655,4655,4655,4655,11
20230630,125800,67663460,4655,4655,4655,4655,10
20230630,125700,67616910,4655,4660,4660,4655,557
20230630,125600,65023825,4660,4660,4660,4660,38
20230630,125500,64846745,4660,4660,4660,4660,0
20230630,125400,64846745,4660,4660,4660,4660,4
20230630,125300,64828105,4660,4660,4660,4660,0
20230630,125200,64828105,4660,4660,4660,4660,1
20230630,125100,64823445,4660,4660,4660,4660,0
20230630,125000,64823445,4660,4660,4660,4660,0
20230630,124900,64823445,4660,4660,4660,4660,0
20230630,124800,64823445,4660,4660,4660,4660,0
20230630,124700,64823445,4660,4660,4660,4660,0
20230630,124600,64823445,4660,4660,4660,4660,0
20230630,124500,64823445,4660,4660,4660,4660,0
20230630,124400,64823445,4660,4660,4660,4660,0
20230630,124300,64823445,4660,4660,4660,4660,100
20230630,124200,64357445,4660,4660,4660,4660,0
20230630,124100,64357445,4660,4660,4660,4660,0
20230630,124000,64357445,4660,4660,4660,4660,0
20230630,123900,64357445,4660,4660,4660,4660,0
20230630,123800,64357445,4660,4660,4660,4660,0
20230630,123700,64357445,4660,4660,4660,4660,0
20230630,123600,64357445,4660,4660,4660,4660,0
20230630,123500,64357445,4660,4660,4660,4660,0
20230630,123400,64357445,4660,4660,4660,4660,0
20230630,123300,64357445,4660,4660,4660,4660,8
20230630,123200,64320165,4650,4650,4650,4650,0
20230630,123100,64320165,4650,4650,4650,4650,0
20230630,123000,64320165,4650,4650,4650,4650,0
20230630,122900,64320165,4650,4650,4650,4650,0
20230630,122800,64320165,4650,4650,4650,4650,0
20230630,122700,64320165,4650,4650,4650,4650,0
20230630,122600,64320165,4650,4650,4650,4650,0
20230630,122500,64320165,4650,4650,4650,4650,0
20230630,122400,64320165,4650,4650,4650,4650,0
20230630,122300,64320165,4650,4650,4650,4650,0
20230630,122200,64320165,4650,4650,4650,4650,0
20230630,122100,64320165,4650,4650,4650,4650,0
20230630,122000,64320165,4650,4650,4650,4650,0
20230630,121900,64320165,4650,4650,4650,4650,0
20230630,121800,64320165,4650,4650,4650,4650,0
20230630,121700,64320165,4650,4650,4650,4650,0
20230630,121600,64320165,4650,4650,4650,4650,1
20230630,121500,64315515,4650,4650,4650,4650,0
20230630,121400,64315515,4650,4650,4650,4650,1
20230630,121300,64310865,4650,4650,4650,4650,0
20230630,121200,64310865,4650,4650,4650,4650,0
20230630,121100,64310865,4650,4650,4650,4650,100
20230630,121000,63845865,4650,4650,4650,4650,0
20230630,120900,63845865,4650,4650,4650,4650,10
20230630,120800,63799365,4650,4650,4650,4650,100
20230630,120700,63334365,4660,4660,4660,4660,0
20230630,120600,63334365,4660,4660,4660,4660,0
20230630,120500,63334365,4660,4660,4660,4660,0
20230630,120400,63334365,4660,4660,4660,4660,0
20230630,120300,63334365,4660,4660,4660,4660,0
20230630,120200,63334365,4660,4660,4660,4660,10
20230630,120100,63287765,4660,4660,4660,4660,1
20230630,120000,63283105,4655,4655,4655,4655,2
20230630,115900,63273795,4650,4650,4650,4650,1
20230630,115800,63269145,4650,4650,4650,4650,40
20230630,115700,63083145,4650,4650,4650,4650,20
20230630,115600,62990145,4650,4650,4650,4650,0
20230630,115500,62990145,4650,4655,4655,4650,1511
20230630,115400,55962570,4660,4660,4660,4660,0
20230630,115300,55962570,4660,4660,4660,4660,0
20230630,115200,55962570,4660,4660,4660,4660,0
20230630,115100,55962570,4660,4660,4660,4660,1
20230630,115000,55957910,4660,4660,4660,4660,0
20230630,114900,55957910,4660,4660,4660,4660,100
20230630,114800,55491910,4660,4660,4660,4660,0
20230630,114700,55491910,4660,4660,4660,4660,0
20230630,114600,55491910,4660,4660,4660,4660,0
20230630,114500,55491910,4660,4660,4660,4660,0
20230630,114400,55491910,4660,4660,4660,4660,0
20230630,114300,55491910,4660,4660,4660,4660,0
20230630,114200,55491910,4660,4660,4660,4660,0
20230630,114100,55491910,4660,4660,4660,4660,0
20230630,114000,55491910,4660,4660,4660,4660,0
20230630,113900,55491910,4660,4660,4660,4660,0
20230630,113800,55491910,4660,4660,4660,4660,0
20230630,113700,55491910,4660,4660,4660,4660,0
20230630,113600,55491910,4660,4660,4660,4660,0
20230630,113500,55491910,4660,4660,4660,4660,0
20230630,113400,55491910,4660,4660,4660,4660,0
20230630,113300,55491910,4660,4660,4660,4660,0
20230630,113200,55491910,4660,4660,4660,4660,0
20230630,113100,55491910,4660,4660,4660,4660,0
20230630,113000,55491910,4660,4660,4660,4660,5
20230630,112900,55468610,4655,4655,4655,4655,0
20230630,112800,55468610,4655,4655,4655,4655,0
20230630,112700,55468610,4655,4655,4655,4655,0
20230630,112600,55468610,4655,4655,4655,4655,0
20230630,112500,55468610,4655,4655,4655,4655,0
20230630,112400,55468610,4655,4655,4655,4655,0
20230630,112300,55468610,4655,4655,4655,4655,0
20230630,112200,55468610,4655,4655,4655,4655,35
20230630,112100,55305685,4655,4655,4655,4655,0
20230630,112000,55305685,4655,4655,4655,4655,0
20230630,111900,55305685,4655,4655,4655,4655,0
20230630,111800,55305685,4655,4655,4655,4655,0
20230630,111700,55305685,4655,4655,4655,4655,0
20230630,111600,55305685,4655,4655,4655,4655,0
20230630,111500,55305685,4655,4655,4655,4655,0
20230630,111400,55305685,4655,4655,4655,4655,0
20230630,111300,55305685,4655,4655,4655,4655,0
20230630,111200,55305685,4655,4655,4655,4655,0
20230630,111100,55305685,4655,4655,4655,4655,0
20230630,111000,55305685,4655,4655,4655,4655,0
20230630,110900,55305685,4655,4655,4655,4655,0
20230630,110800,55305685,4655,4655,4655,4655,10
20230630,110700,55259135,4655,4655,4655,4655,103
20230630,110600,54779670,4650,4650,4650,4650,0
20230630,110500,54779670,4650,4650,4650,4650,0
20230630,110400,54779670,4650,4650,4650,4650,0
20230630,110300,54779670,4650,4650,4650,4650,0
20230630,110200,54779670,4650,4650,4650,4650,0
20230630,110100,54779670,4650,4650,4650,4650,0
20230630,110000,54779670,4650,4650,4650,4650,0
20230630,105900,54779670,4650,4650,4650,4650,0
20230630,105800,54779670,4650,4650,4650,4650,0
20230630,105700,54779670,4650,4650,4650,4650,0
20230630,105600,54779670,4650,4650,4650,4650,0
20230630,105500,54779670,4650,4650,4650,4650,0
20230630,105400,54779670,4650,4650,4650,4650,0
20230630,105300,54779670,4650,4650,4650,4650,0
20230630,105200,54779670,4650,4650,4650,4650,0
20230630,105100,54779670,4650,4650,4650,4650,0
20230630,105000,54779670,4650,4650,4650,4650,0
20230630,104900,54779670,4650,4650,4650,4650,0
20230630,104800,54779670,4650,4650,4650,4650,0
20230630,104700,54779670,4650,4650,4650,4650,12
20230630,104600,54723870,4650,4650,4650,4650,0
20230630,104500,54723870,4650,4650,4650,4650,0
20230630,104400,54723870,4650,4650,4650,4650,550
20230630,104300,52166370,4655,4655,4655,4655,0
20230630,104200,52166370,4655,4655,4655,4655,3
20230630,104100,52152405,4650,4650,4650,4650,0
20230630,104000,52152405,4650,4650,4650,4650,0
20230630,103900,52152405,4650,4650,4650,4650,0
20230630,103800,52152405,4650,4650,4650,4650,0
20230630,103700,52152405,4650,4650,4650,4650,0
20230630,103600,52152405,4650,4650,4650,4650,0
20230630,103500,52152405,4650,4650,4650,4650,0
20230630,103400,52152405,4650,4650,4650,4650,0
20230630,103300,52152405,4650,4650,4650,4650,0
20230630,103200,52152405,4650,4650,4650,4650,0
20230630,103100,52152405,4650,4650,4650,4650,0
20230630,103000,52152405,4650,4650,4650,4650,0
20230630,102900,52152405,4650,4650,4650,4650,0
20230630,102800,52152405,4650,4650,4650,4650,0
20230630,102700,52152405,4650,4650,4650,4650,0
20230630,102600,52152405,4650,4650,4650,4650,0
20230630,102500,52152405,4650,4650,4650,4650,0
20230630,102400,52152405,4650,4650,4650,4650,50
20230630,102300,51919905,4650,4650,4650,4650,3
20230630,102200,51905955,4650,4650,4650,4650,0
20230630,102100,51905955,4650,4650,4650,4650,6
20230630,102000,51878055,4655,4655,4655,4655,5
20230630,101900,51854780,4655,4655,4655,4655,0
20230630,101800,51854780,4655,4660,4660,4655,20
20230630,101700,51761630,4660,4660,4660,4660,26
20230630,101600,51640470,4665,4665,4665,4665,2
20230630,101500,51631140,4660,4660,4660,4660,0
20230630,101400,51631140,4660,4650,4660,4650,435
20230630,101300,49606195,4650,4650,4650,4650,13
20230630,101200,49545745,4650,4650,4650,4650,5
20230630,101100,49522495,4650,4650,4650,4650,0
20230630,101000,49522495,4650,4650,4650,4650,0
20230630,100900,49522495,4650,4650,4650,4650,0
20230630,100800,49522495,4650,4650,4650,4650,20
20230630,100700,49429495,4650,4650,4650,4650,1
20230630,100600,49424845,4650,4650,4650,4650,20
20230630,100500,49331845,4650,4650,4650,4650,1
20230630,100400,49327195,4650,4650,4650,4650,0
20230630,100300,49327195,4650,4650,4650,4650,20
20230630,100200,49234195,4645,4645,4645,4645,55
20230630,100100,48978720,4650,4650,4650,4650,915
20230630,100000,44723970,4650,4650,4650,4650,0
20230630,095900,44723970,4650,4650,4650,4650,0
20230630,095800,44723970,4650,4650,4650,4650,0
20230630,095700,44723970,4650,4650,4650,4650,16
20230630,095600,44649570,4660,4660,4660,4660,0
20230630,095500,44649570,4660,4660,4660,4660,100
20230630,095400,44183570,4660,4660,4660,4660,4
20230630,095300,44164930,4650,4650,4650,4650,0
20230630,095200,44164930,4650,4650,4650,4650,0
20230630,095100,44164930,4650,4650,4650,4650,69
20230630,095000,43844080,4645,4645,4645,4645,20
20230630,094900,43751180,4645,4645,4645,4645,0
20230630,094800,43751180,4645,4655,4655,4645,2568
20230630,094700,31822585,4660,4660,4660,4660,0
20230630,094600,31822585,4660,4660,4660,4660,1
20230630,094500,31817925,4660,4660,4660,4660,0
20230630,094400,31817925,4660,4660,4660,4660,428
20230630,094300,29823445,4655,4655,4655,4655,0
20230630,094200,29823445,4655,4655,4655,4655,2
20230630,094100,29814135,4650,4650,4650,4650,0
20230630,094000,29814135,4650,4650,4650,4650,64
20230630,093900,29516535,4650,4650,4650,4650,0
20230630,093800,29516535,4650,4650,4650,4650,0
20230630,093700,29516535,4650,4650,4650,4650,1
20230630,093600,29511885,4650,4650,4650,4650,1
20230630,093500,29507235,4650,4650,4650,4650,0
20230630,093400,29507235,4650,4650,4650,4650,0
20230630,093300,29507235,4650,4650,4650,4650,0
20230630,093200,29507235,4650,4650,4650,4650,2
20230630,093100,29497935,4645,4660,4660,4645,3837
20230630,093000,11651050,4660,4660,4660,4660,0
20230630,092900,11651050,4660,4660,4660,4660,0
20230630,092800,11651050,4660,4660,4660,4660,2
20230630,092700,11641730,4660,4665,4665,4660,37
20230630,092600,11469290,4660,4660,4660,4660,6
20230630,092500,11441330,4660,4660,4660,4660,113
20230630,092400,10914750,4650,4650,4650,4650,0
20230630,092300,10914750,4650,4650,4650,4650,2
20230630,092200,10905450,4650,4650,4650,4650,0
20230630,092100,10905450,4650,4650,4650,4650,1
20230630,092000,10900800,4650,4650,4650,4650,0
20230630,091900,10900800,4650,4650,4650,4650,0
20230630,091800,10900800,4650,4650,4655,4650,266
20230630,091700,9663770,4650,4665,4665,4650,697
20230630,091600,6421220,4675,4675,4675,4675,0
20230630,091500,6421220,4675,4675,4675,4675,1163
20230630,091400,984195,4680,4700,4700,4680,144
20230630,091300,309975,4710,4710,4710,4710,0
20230630,091200,309975,4710,4710,4710,4710,0
20230630,091100,309975,4710,4710,4710,4710,0
20230630,091000,309975,4710,4710,4710,4710,10
20230630,090900,262875,4695,4695,4695,4695,1
20230630,090800,258180,4695,4695,4695,4695,52
20230630,090700,14040,4680,4680,4680,4680,0
20230630,090600,14040,4680,4680,4680,4680,0
20230630,090500,14040,4680,4680,4680,4680,0
20230630,090400,14040,4680,4680,4680,4680,0
20230630,090300,14040,4680,4680,4680,4680,0
20230630,090200,14040,4680,4680,4680,4680,1
20230630,090100,9360,4680,4680,4680,4680,0
20230630,090000,9360,4680,4680,4680,4680,2