KissMeData/290270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202900,176524195,4610,4610,4610,4610,1840
20230630,202800,176524195,4610,4610,4610,4610,0
20230630,202700,176524195,4610,4610,4610,4610,0
20230630,202600,176524195,4610,4610,4610,4610,0
20230630,202500,176524195,4610,4610,4610,4610,0
20230630,202400,176524195,4610,4610,4610,4610,0
20230630,202300,176524195,4610,4610,4610,4610,0
20230630,202200,176524195,4610,4610,4610,4610,0
20230630,202100,176524195,4610,4610,4610,4610,0
20230630,202000,176524195,4610,4610,4610,4610,0
20230630,201900,176524195,4610,4610,4610,4610,0
20230630,201800,176524195,4610,4610,4610,4610,0
20230630,201700,176524195,4610,4610,4610,4610,0
20230630,201600,176524195,4610,4610,4610,4610,0
20230630,201500,176524195,4610,4610,4610,4610,0
20230630,201400,176524195,4610,4610,4610,4610,0
20230630,201300,176524195,4610,4610,4610,4610,0
20230630,201200,176524195,4610,4610,4610,4610,0
20230630,201100,176524195,4610,4610,4610,4610,0
20230630,201000,176524195,4610,4610,4610,4610,0
20230630,200900,176524195,4610,4610,4610,4610,0
20230630,200800,176524195,4610,4610,4610,4610,0
20230630,200700,176524195,4610,4610,4610,4610,0
20230630,200600,176524195,4610,4610,4610,4610,0
20230630,200500,176524195,4610,4610,4610,4610,0
20230630,200400,176524195,4610,4610,4610,4610,0
20230630,200300,176524195,4610,4610,4610,4610,0
20230630,200200,176524195,4610,4610,4610,4610,0
20230630,200100,176524195,4610,4610,4610,4610,0
20230630,200000,176524195,4610,4610,4610,4610,0
20230630,195900,176524195,4610,4610,4610,4610,1840
20230630,195800,176524195,4610,4610,4610,4610,0
20230630,195700,176524195,4610,4610,4610,4610,0
20230630,195600,176524195,4610,4610,4610,4610,0
20230630,195500,176524195,4610,4610,4610,4610,0
20230630,195400,176524195,4610,4610,4610,4610,0
20230630,195300,176524195,4610,4610,4610,4610,0
20230630,195200,176524195,4610,4610,4610,4610,0
20230630,195100,176524195,4610,4610,4610,4610,0
20230630,195000,176524195,4610,4610,4610,4610,0
20230630,194900,176524195,4610,4610,4610,4610,0
20230630,194800,176524195,4610,4610,4610,4610,0
20230630,194700,176524195,4610,4610,4610,4610,0
20230630,194600,176524195,4610,4610,4610,4610,0
20230630,194500,176524195,4610,4610,4610,4610,0
20230630,194400,176524195,4610,4610,4610,4610,0
20230630,194300,176524195,4610,4610,4610,4610,0
20230630,194200,176524195,4610,4610,4610,4610,0
20230630,194100,176524195,4610,4610,4610,4610,0
20230630,194000,176524195,4610,4610,4610,4610,0
20230630,193900,176524195,4610,4610,4610,4610,0
20230630,193800,176524195,4610,4610,4610,4610,0
20230630,193700,176524195,4610,4610,4610,4610,0
20230630,193600,176524195,4610,4610,4610,4610,0
20230630,193500,176524195,4610,4610,4610,4610,0
20230630,193400,176524195,4610,4610,4610,4610,0
20230630,193300,176524195,4610,4610,4610,4610,0
20230630,193200,176524195,4610,4610,4610,4610,0
20230630,193100,176524195,4610,4610,4610,4610,0
20230630,193000,176524195,4610,4610,4610,4610,0
20230630,192900,176524195,4610,4610,4610,4610,1840
20230630,192800,176524195,4610,4610,4610,4610,0
20230630,192700,176524195,4610,4610,4610,4610,0
20230630,192600,176524195,4610,4610,4610,4610,0
20230630,192500,176524195,4610,4610,4610,4610,0
20230630,192400,176524195,4610,4610,4610,4610,0
20230630,192300,176524195,4610,4610,4610,4610,0
20230630,192200,176524195,4610,4610,4610,4610,0
20230630,192100,176524195,4610,4610,4610,4610,0
20230630,192000,176524195,4610,4610,4610,4610,0
20230630,191900,176524195,4610,4610,4610,4610,0
20230630,191800,176524195,4610,4610,4610,4610,0
20230630,191700,176524195,4610,4610,4610,4610,0
20230630,191600,176524195,4610,4610,4610,4610,0
20230630,191500,176524195,4610,4610,4610,4610,0
20230630,191400,176524195,4610,4610,4610,4610,0
20230630,191300,176524195,4610,4610,4610,4610,0
20230630,191200,176524195,4610,4610,4610,4610,0
20230630,191100,176524195,4610,4610,4610,4610,0
20230630,191000,176524195,4610,4610,4610,4610,0
20230630,190900,176524195,4610,4610,4610,4610,0
20230630,190800,176524195,4610,4610,4610,4610,0
20230630,190700,176524195,4610,4610,4610,4610,0
20230630,190600,176524195,4610,4610,4610,4610,0
20230630,190500,176524195,4610,4610,4610,4610,0
20230630,190400,176524195,4610,4610,4610,4610,0
20230630,190300,176524195,4610,4610,4610,4610,0
20230630,190200,176524195,4610,4610,4610,4610,0
20230630,190100,176524195,4610,4610,4610,4610,0
20230630,190000,176524195,4610,4610,4610,4610,0
20230630,185900,176524195,4610,4610,4610,4610,1840
20230630,185800,176524195,4610,4610,4610,4610,0
20230630,185700,176524195,4610,4610,4610,4610,0
20230630,185600,176524195,4610,4610,4610,4610,0
20230630,185500,176524195,4610,4610,4610,4610,0
20230630,185400,176524195,4610,4610,4610,4610,0
20230630,185300,176524195,4610,4610,4610,4610,0
20230630,185200,176524195,4610,4610,4610,4610,0
20230630,185100,176524195,4610,4610,4610,4610,0
20230630,185000,176524195,4610,4610,4610,4610,0
20230630,184900,176524195,4610,4610,4610,4610,0
20230630,184800,176524195,4610,4610,4610,4610,0
20230630,184700,176524195,4610,4610,4610,4610,0
20230630,184600,176524195,4610,4610,4610,4610,0
20230630,184500,176524195,4610,4610,4610,4610,0
20230630,184400,176524195,4610,4610,4610,4610,0
20230630,184300,176524195,4610,4610,4610,4610,0
20230630,184200,176524195,4610,4610,4610,4610,0
20230630,184100,176524195,4610,4610,4610,4610,0
20230630,184000,176524195,4610,4610,4610,4610,0
20230630,183900,176524195,4610,4610,4610,4610,0
20230630,183800,176524195,4610,4610,4610,4610,0
20230630,183700,176524195,4610,4610,4610,4610,0
20230630,183600,176524195,4610,4610,4610,4610,0
20230630,183500,176524195,4610,4610,4610,4610,0
20230630,183400,176524195,4610,4610,4610,4610,0
20230630,183300,176524195,4610,4610,4610,4610,0
20230630,183200,176524195,4610,4610,4610,4610,0
20230630,183100,176524195,4610,4610,4610,4610,0
20230630,183000,176524195,4610,4610,4610,4610,0
20230630,182900,176524195,4610,4610,4610,4610,1840
20230630,182800,176524195,4610,4610,4610,4610,0
20230630,182700,176524195,4610,4610,4610,4610,0
20230630,182600,176524195,4610,4610,4610,4610,0
20230630,182500,176524195,4610,4610,4610,4610,0
20230630,182400,176524195,4610,4610,4610,4610,0
20230630,182300,176524195,4610,4610,4610,4610,0
20230630,182200,176524195,4610,4610,4610,4610,0
20230630,182100,176524195,4610,4610,4610,4610,0
20230630,182000,176524195,4610,4610,4610,4610,0
20230630,181900,176524195,4610,4610,4610,4610,0
20230630,181800,176524195,4610,4610,4610,4610,0
20230630,181700,176524195,4610,4610,4610,4610,0
20230630,181600,176524195,4610,4610,4610,4610,0
20230630,181500,176524195,4610,4610,4610,4610,0
20230630,181400,176524195,4610,4610,4610,4610,0
20230630,181300,176524195,4610,4610,4610,4610,0
20230630,181200,176524195,4610,4610,4610,4610,0
20230630,181100,176524195,4610,4610,4610,4610,0
20230630,181000,176524195,4610,4610,4610,4610,0
20230630,180900,176524195,4610,4610,4610,4610,0
20230630,180800,176524195,4610,4610,4610,4610,0
20230630,180700,176524195,4610,4610,4610,4610,0
20230630,180600,176524195,4610,4610,4610,4610,0
20230630,180500,176524195,4610,4610,4610,4610,0
20230630,180400,176524195,4610,4610,4610,4610,0
20230630,180300,176524195,4610,4610,4610,4610,0
20230630,180200,176524195,4610,4610,4610,4610,0
20230630,180100,176524195,4610,4610,4610,4610,0
20230630,180000,176524195,4610,4610,4610,4610,0
20230630,175900,176524195,4610,4610,4610,4610,1840
20230630,175800,176524195,4610,4610,4610,4610,0
20230630,175700,176524195,4610,4610,4610,4610,0
20230630,175600,176524195,4610,4610,4610,4610,0
20230630,175500,176524195,4610,4610,4610,4610,0
20230630,175400,176524195,4610,4610,4610,4610,0
20230630,175300,176524195,4610,4610,4610,4610,0
20230630,175200,176524195,4610,4610,4610,4610,0
20230630,175100,176524195,4610,4610,4610,4610,0
20230630,175000,176524195,4610,4610,4610,4610,0
20230630,174900,176524195,4610,4610,4610,4610,0
20230630,174800,176524195,4610,4610,4610,4610,0
20230630,174700,176524195,4610,4610,4610,4610,0
20230630,174600,176524195,4610,4610,4610,4610,0
20230630,174500,176524195,4610,4610,4610,4610,0
20230630,174400,176524195,4610,4610,4610,4610,0
20230630,174300,176524195,4610,4610,4610,4610,0
20230630,174200,176524195,4610,4610,4610,4610,0
20230630,174100,176524195,4610,4610,4610,4610,0
20230630,174000,176524195,4610,4610,4610,4610,0
20230630,173900,176524195,4610,4610,4610,4610,0
20230630,173800,176524195,4610,4610,4610,4610,0
20230630,173700,176524195,4610,4610,4610,4610,0
20230630,173600,176524195,4610,4610,4610,4610,0
20230630,173500,176524195,4610,4610,4610,4610,0
20230630,173400,176524195,4610,4610,4610,4610,0
20230630,173300,176524195,4610,4610,4610,4610,0
20230630,173200,176524195,4610,4610,4610,4610,0
20230630,173100,176524195,4610,4610,4610,4610,0
20230630,173000,176524195,4610,4610,4610,4610,0
20230630,172900,176524195,4610,4610,4610,4610,1840
20230630,172800,176524195,4610,4610,4610,4610,0
20230630,172700,176524195,4610,4610,4610,4610,0
20230630,172600,176524195,4610,4610,4610,4610,0
20230630,172500,176524195,4610,4610,4610,4610,0
20230630,172400,176524195,4610,4610,4610,4610,0
20230630,172300,176524195,4610,4610,4610,4610,0
20230630,172200,176524195,4610,4610,4610,4610,0
20230630,172100,176524195,4610,4610,4610,4610,0
20230630,172000,176524195,4610,4610,4610,4610,0
20230630,171900,176524195,4610,4610,4610,4610,0
20230630,171800,176524195,4610,4610,4610,4610,0
20230630,171700,176524195,4610,4610,4610,4610,0
20230630,171600,176524195,4610,4610,4610,4610,0
20230630,171500,176524195,4610,4610,4610,4610,0
20230630,171400,176524195,4610,4610,4610,4610,0
20230630,171300,176524195,4610,4610,4610,4610,0
20230630,171200,176524195,4610,4610,4610,4610,0
20230630,171100,176524195,4610,4610,4610,4610,0
20230630,171000,176524195,4610,4610,4610,4610,0
20230630,170900,176524195,4610,4610,4610,4610,0
20230630,170800,176524195,4610,4610,4610,4610,0
20230630,170700,176524195,4610,4610,4610,4610,0
20230630,170600,176524195,4610,4610,4610,4610,0
20230630,170500,176524195,4610,4610,4610,4610,0
20230630,170400,176524195,4610,4610,4610,4610,0
20230630,170300,176524195,4610,4610,4610,4610,0
20230630,170200,176524195,4610,4610,4610,4610,0
20230630,170100,176524195,4610,4610,4610,4610,0
20230630,170000,176524195,4610,4610,4610,4610,0
20230630,165900,176524195,4610,4610,4610,4610,1840
20230630,165800,176524195,4610,4610,4610,4610,0
20230630,165700,176524195,4610,4610,4610,4610,0
20230630,165600,176524195,4610,4610,4610,4610,0
20230630,165500,176524195,4610,4610,4610,4610,0
20230630,165400,176524195,4610,4610,4610,4610,0
20230630,165300,176524195,4610,4610,4610,4610,0
20230630,165200,176524195,4610,4610,4610,4610,0
20230630,165100,176524195,4610,4610,4610,4610,0
20230630,165000,176524195,4610,4610,4610,4610,0
20230630,164900,176524195,4610,4610,4610,4610,0
20230630,164800,176524195,4610,4610,4610,4610,0
20230630,164700,176524195,4610,4610,4610,4610,0
20230630,164600,176524195,4610,4610,4610,4610,0
20230630,164500,176524195,4610,4610,4610,4610,0
20230630,164400,176524195,4610,4610,4610,4610,0
20230630,164300,176524195,4610,4610,4610,4610,0
20230630,164200,176524195,4610,4610,4610,4610,0
20230630,164100,176524195,4610,4610,4610,4610,0
20230630,164000,176524195,4610,4610,4610,4610,0
20230630,163900,176524195,4610,4610,4610,4610,0
20230630,163800,176524195,4610,4610,4610,4610,0
20230630,163700,176524195,4610,4610,4610,4610,0
20230630,163600,176524195,4610,4610,4610,4610,0
20230630,163500,176524195,4610,4610,4610,4610,0
20230630,163400,176524195,4610,4610,4610,4610,0
20230630,163300,176524195,4610,4610,4610,4610,0
20230630,163200,176524195,4610,4610,4610,4610,0
20230630,163100,176524195,4610,4610,4610,4610,0
20230630,163000,176524195,4610,4610,4610,4610,0
20230630,162900,176524195,4610,4610,4610,4610,1840
20230630,162800,176524195,4610,4610,4610,4610,0
20230630,162700,176524195,4610,4610,4610,4610,0
20230630,162600,176524195,4610,4610,4610,4610,0
20230630,162500,176524195,4610,4610,4610,4610,0
20230630,162400,176524195,4610,4610,4610,4610,0
20230630,162300,176524195,4610,4610,4610,4610,0
20230630,162200,176524195,4610,4610,4610,4610,0
20230630,162100,176524195,4610,4610,4610,4610,0
20230630,162000,176524195,4610,4610,4610,4610,0
20230630,161900,176524195,4610,4610,4610,4610,0
20230630,161800,176524195,4610,4610,4610,4610,0
20230630,161700,176524195,4610,4610,4610,4610,0
20230630,161600,176524195,4610,4610,4610,4610,0
20230630,161500,176524195,4610,4610,4610,4610,0
20230630,161400,176524195,4610,4610,4610,4610,0
20230630,161300,176524195,4610,4610,4610,4610,0
20230630,161200,176524195,4610,4610,4610,4610,0
20230630,161100,176524195,4610,4610,4610,4610,0
20230630,161000,176524195,4610,4610,4610,4610,0
20230630,160900,176524195,4610,4610,4610,4610,0
20230630,160800,176524195,4610,4610,4610,4610,0
20230630,160700,176524195,4610,4610,4610,4610,0
20230630,160600,176524195,4610,4610,4610,4610,0
20230630,160500,176524195,4610,4610,4610,4610,0
20230630,160400,176524195,4610,4610,4610,4610,0
20230630,160300,176524195,4610,4610,4610,4610,0
20230630,160200,176524195,4610,4610,4610,4610,0
20230630,160100,176524195,4610,4610,4610,4610,0
20230630,160000,176524195,4610,4610,4610,4610,0
20230630,155900,176524195,4610,4610,4610,4610,1840
20230630,155800,176524195,4610,4610,4610,4610,0
20230630,155700,176524195,4610,4610,4610,4610,0
20230630,155600,176524195,4610,4610,4610,4610,0
20230630,155500,176524195,4610,4610,4610,4610,0
20230630,155400,176524195,4610,4610,4610,4610,0
20230630,155300,176524195,4610,4610,4610,4610,0
20230630,155200,176524195,4610,4610,4610,4610,0
20230630,155100,176524195,4610,4610,4610,4610,0
20230630,155000,176524195,4610,4610,4610,4610,0
20230630,154900,176524195,4610,4610,4610,4610,0
20230630,154800,176524195,4610,4610,4610,4610,0
20230630,154700,176524195,4610,4610,4610,4610,0
20230630,154600,176524195,4610,4610,4610,4610,0
20230630,154500,176524195,4610,4610,4610,4610,0
20230630,154400,176524195,4610,4610,4610,4610,0
20230630,154300,176524195,4610,4610,4610,4610,0
20230630,154200,176524195,4610,4610,4610,4610,0
20230630,154100,176524195,4610,4610,4610,4610,0
20230630,154000,176524195,4610,4610,4610,4610,0
20230630,153900,176524195,4610,4610,4610,4610,0
20230630,153800,176524195,4610,4610,4610,4610,0
20230630,153700,176524195,4610,4610,4610,4610,0
20230630,153600,176524195,4610,4610,4610,4610,0
20230630,153500,176524195,4610,4610,4610,4610,0
20230630,153400,176524195,4610,4610,4610,4610,0
20230630,153300,176524195,4610,4610,4610,4610,0
20230630,153200,176524195,4610,4610,4610,4610,0
20230630,153100,176524195,4610,4610,4610,4610,0
20230630,153000,176524195,4610,4610,4610,4610,1840
20230630,152900,168041795,4645,4645,4645,4645,0
20230630,152800,168041795,4645,4645,4645,4645,0
20230630,152700,168041795,4645,4645,4645,4645,0
20230630,152600,168041795,4645,4645,4645,4645,0
20230630,152500,168041795,4645,4645,4645,4645,0
20230630,152400,168041795,4645,4645,4645,4645,0
20230630,152300,168041795,4645,4645,4645,4645,0
20230630,152200,168041795,4645,4645,4645,4645,0
20230630,152100,168041795,4645,4645,4645,4645,0
20230630,152000,168041795,4645,4645,4645,4645,0
20230630,151900,168041795,4645,4625,4645,4625,99
20230630,151800,167583390,4625,4645,4645,4625,552
20230630,151700,165028650,4645,4645,4645,4645,1
20230630,151600,165024005,4630,4630,4630,4630,251
20230630,151500,163861875,4640,4640,4640,4640,30
20230630,151400,163722675,4645,4645,4645,4645,0
20230630,151300,163722675,4645,4645,4645,4645,8
20230630,151200,163685515,4645,4645,4645,4645,0
20230630,151100,163685515,4645,4645,4645,4645,0
20230630,151000,163685515,4645,4640,4645,4640,269
20230630,150900,162437350,4640,4640,4640,4640,659
20230630,150800,159379590,4630,4630,4630,4630,500
20230630,150700,157064590,4645,4645,4645,4645,0
20230630,150600,157064590,4645,4645,4645,4645,0
20230630,150500,157064590,4645,4640,4645,4630,624
20230630,150400,154171310,4645,4650,4650,4645,2
20230630,150300,154162015,4645,4645,4645,4645,0
20230630,150200,154162015,4645,4645,4645,4645,30
20230630,150100,154022665,4645,4645,4645,4645,0
20230630,150000,154022665,4645,4645,4645,4645,13
20230630,145900,153962280,4645,4645,4645,4645,2
20230630,145800,153952990,4645,4645,4645,4645,0
20230630,145700,153952990,4645,4645,4645,4645,142
20230630,145600,153293400,4645,4635,4645,4635,73
20230630,145500,152954510,4635,4625,4635,4625,232
20230630,145400,151880245,4615,4615,4615,4615,463
20230630,145300,149743500,4615,4615,4615,4615,0
20230630,145200,149743500,4615,4615,4615,4615,0
20230630,145100,149743500,4615,4615,4615,4615,0
20230630,145000,149743500,4615,4615,4615,4615,0
20230630,144900,149743500,4615,4615,4615,4615,10
20230630,144800,149697350,4620,4620,4620,4620,0
20230630,144700,149697350,4620,4620,4620,4620,0
20230630,144600,149697350,4620,4620,4620,4620,150
20230630,144500,149004350,4620,4615,4620,4615,250
20230630,144400,147850350,4615,4615,4615,4615,0
20230630,144300,147850350,4615,4615,4615,4615,0
20230630,144200,147850350,4615,4620,4620,4615,67
20230630,144100,147541140,4625,4625,4625,4625,0
20230630,144000,147541140,4625,4625,4625,4625,0
20230630,143900,147541140,4625,4625,4625,4625,0
20230630,143800,147541140,4625,4625,4625,4625,0
20230630,143700,147541140,4625,4625,4625,4625,0
20230630,143600,147541140,4625,4615,4625,4615,152
20230630,143500,146838800,4625,4625,4625,4625,67
20230630,143400,146528925,4620,4620,4620,4620,443
20230630,143300,144482265,4620,4620,4620,4620,4
20230630,143200,144463785,4620,4620,4620,4620,0
20230630,143100,144463785,4620,4620,4620,4620,0
20230630,143000,144463785,4620,4620,4620,4620,0
20230630,142900,144463785,4620,4620,4620,4620,243
20230630,142800,143341125,4630,4630,4630,4630,0
20230630,142700,143341125,4630,4630,4630,4630,29
20230630,142600,143206855,4615,4615,4615,4615,1
20230630,142500,143202240,4620,4620,4620,4620,0
20230630,142400,143202240,4620,4620,4620,4620,203
20230630,142300,142264380,4605,4605,4605,4605,1
20230630,142200,142259775,4620,4620,4620,4620,0
20230630,142100,142259775,4620,4620,4620,4620,53
20230630,142000,142014915,4615,4610,4615,4610,248
20230630,141900,140870835,4610,4610,4610,4610,0
20230630,141800,140870835,4610,4610,4610,4610,0
20230630,141700,140870835,4610,4610,4610,4610,0
20230630,141600,140870835,4610,4610,4610,4610,0
20230630,141500,140870835,4610,4610,4610,4610,0
20230630,141400,140870835,4610,4610,4610,4610,181
20230630,141300,140036425,4610,4615,4615,4610,95
20230630,141200,139598020,4615,4615,4615,4615,7
20230630,141100,139565715,4615,4615,4615,4615,0
20230630,141000,139565715,4615,4610,4615,4610,395
20230630,140900,137743740,4610,4610,4610,4610,190
20230630,140800,136867840,4610,4610,4610,4610,90
20230630,140700,136452940,4600,4600,4600,4600,0
20230630,140600,136452940,4600,4600,4600,4600,9
20230630,140500,136411540,4605,4605,4605,4605,80
20230630,140400,136043140,4605,4605,4605,4605,89
20230630,140300,135633295,4605,4605,4605,4605,1
20230630,140200,135628690,4605,4605,4605,4605,0
20230630,140100,135628690,4605,4605,4605,4605,0
20230630,140000,135628690,4605,4605,4605,4605,0
20230630,135900,135628690,4605,4605,4605,4605,0
20230630,135800,135628690,4605,4600,4605,4600,20
20230630,135700,135536640,4590,4590,4590,4590,0
20230630,135600,135536640,4590,4590,4590,4590,0
20230630,135500,135536640,4590,4590,4590,4590,0
20230630,135400,135536640,4590,4590,4590,4590,0
20230630,135300,135536640,4590,4590,4590,4590,0
20230630,135200,135536640,4590,4590,4590,4590,0
20230630,135100,135536640,4590,4590,4590,4590,0
20230630,135000,135536640,4590,4590,4590,4590,0
20230630,134900,135536640,4590,4590,4590,4590,0
20230630,134800,135536640,4590,4590,4590,4590,0
20230630,134700,135536640,4590,4590,4590,4590,1
20230630,134600,135532050,4595,4595,4595,4595,10
20230630,134500,135486100,4590,4590,4590,4590,0
20230630,134400,135486100,4590,4590,4590,4590,0
20230630,134300,135486100,4590,4590,4590,4590,0
20230630,134200,135486100,4590,4590,4590,4590,0
20230630,134100,135486100,4590,4590,4590,4590,0
20230630,134000,135486100,4590,4590,4590,4590,38
20230630,133900,135311680,4590,4590,4590,4590,0
20230630,133800,135311680,4590,4590,4590,4590,0
20230630,133700,135311680,4590,4590,4590,4590,0
20230630,133600,135311680,4590,4590,4590,4590,0
20230630,133500,135311680,4590,4605,4605,4590,160
20230630,133400,134576285,4620,4620,4620,4620,0
20230630,133300,134576285,4620,4620,4620,4620,0
20230630,133200,134576285,4620,4620,4620,4620,21
20230630,133100,134479265,4605,4605,4605,4605,0
20230630,133000,134479265,4605,4605,4605,4605,219
20230630,132900,133470770,4605,4605,4605,4605,0
20230630,132800,133470770,4605,4605,4605,4605,0
20230630,132700,133470770,4605,4605,4605,4605,0
20230630,132600,133470770,4605,4605,4605,4605,0
20230630,132500,133470770,4605,4605,4605,4605,0
20230630,132400,133470770,4605,4605,4605,4605,0
20230630,132300,133470770,4605,4605,4605,4605,0
20230630,132200,133470770,4605,4605,4605,4605,0
20230630,132100,133470770,4605,4605,4605,4605,0
20230630,132000,133470770,4605,4605,4605,4605,81
20230630,131900,133097765,4605,4605,4605,4605,100
20230630,131800,132637265,4605,4605,4605,4605,2
20230630,131700,132628055,4610,4610,4610,4610,13
20230630,131600,132568125,4610,4610,4610,4610,0
20230630,131500,132568125,4610,4610,4610,4610,25
20230630,131400,132452875,4610,4610,4610,4610,0
20230630,131300,132452875,4610,4610,4610,4610,1
20230630,131200,132448265,4610,4610,4610,4610,200
20230630,131100,131526265,4610,4610,4610,4610,0
20230630,131000,131526265,4610,4610,4610,4610,0
20230630,130900,131526265,4610,4610,4610,4610,0
20230630,130800,131526265,4610,4610,4610,4610,0
20230630,130700,131526265,4610,4610,4610,4610,0
20230630,130600,131526265,4610,4610,4610,4610,0
20230630,130500,131526265,4610,4610,4610,4610,0
20230630,130400,131526265,4610,4610,4610,4610,0
20230630,130300,131526265,4610,4610,4610,4610,50
20230630,130200,131295765,4610,4610,4610,4610,0
20230630,130100,131295765,4610,4610,4610,4610,0
20230630,130000,131295765,4610,4610,4610,4610,0
20230630,125900,131295765,4610,4610,4610,4610,0
20230630,125800,131295765,4610,4610,4610,4610,0
20230630,125700,131295765,4610,4610,4610,4610,130
20230630,125600,130696465,4610,4610,4610,4610,0
20230630,125500,130696465,4610,4610,4610,4610,0
20230630,125400,130696465,4610,4610,4610,4610,0
20230630,125300,130696465,4610,4610,4610,4610,26
20230630,125200,130576605,4610,4610,4610,4610,0
20230630,125100,130576605,4610,4610,4610,4610,0
20230630,125000,130576605,4610,4610,4610,4610,0
20230630,124900,130576605,4610,4610,4610,4610,52
20230630,124800,130336885,4610,4610,4610,4610,100
20230630,124700,129875885,4610,4610,4610,4610,0
20230630,124600,129875885,4610,4610,4610,4610,0
20230630,124500,129875885,4610,4625,4625,4610,2635
20230630,124400,117727470,4625,4625,4625,4625,10
20230630,124300,117681220,4620,4620,4620,4620,0
20230630,124200,117681220,4620,4620,4620,4620,4
20230630,124100,117662740,4620,4620,4620,4620,0
20230630,124000,117662740,4620,4620,4620,4620,1
20230630,123900,117658120,4625,4625,4625,4625,5
20230630,123800,117634995,4625,4630,4635,4625,41
20230630,123700,117445120,4630,4615,4640,4615,115
20230630,123600,116913255,4615,4615,4615,4615,10
20230630,123500,116867105,4610,4610,4610,4610,0
20230630,123400,116867105,4610,4610,4610,4610,0
20230630,123300,116867105,4610,4610,4610,4610,598
20230630,123200,114110325,4610,4610,4610,4610,0
20230630,123100,114110325,4610,4610,4610,4610,0
20230630,123000,114110325,4610,4610,4610,4610,108
20230630,122900,113612445,4610,4610,4610,4610,0
20230630,122800,113612445,4610,4600,4610,4600,433
20230630,122700,111617460,4590,4590,4590,4590,0
20230630,122600,111617460,4590,4590,4590,4590,0
20230630,122500,111617460,4590,4590,4590,4590,0
20230630,122400,111617460,4590,4590,4590,4590,0
20230630,122300,111617460,4590,4590,4590,4590,0
20230630,122200,111617460,4590,4590,4590,4590,0
20230630,122100,111617460,4590,4590,4590,4590,0
20230630,122000,111617460,4590,4590,4590,4590,0
20230630,121900,111617460,4590,4590,4590,4590,1
20230630,121800,111612870,4590,4590,4590,4590,0
20230630,121700,111612870,4590,4590,4590,4590,0
20230630,121600,111612870,4590,4590,4590,4590,0
20230630,121500,111612870,4590,4590,4590,4590,0
20230630,121400,111612870,4590,4590,4590,4590,0
20230630,121300,111612870,4590,4590,4590,4590,0
20230630,121200,111612870,4590,4590,4590,4590,0
20230630,121100,111612870,4590,4590,4590,4590,0
20230630,121000,111612870,4590,4590,4590,4590,0
20230630,120900,111612870,4590,4590,4590,4590,0
20230630,120800,111612870,4590,4590,4590,4590,0
20230630,120700,111612870,4590,4590,4590,4590,0
20230630,120600,111612870,4590,4590,4590,4590,0
20230630,120500,111612870,4590,4590,4590,4590,0
20230630,120400,111612870,4590,4590,4590,4590,0
20230630,120300,111612870,4590,4590,4590,4590,0
20230630,120200,111612870,4590,4590,4590,4590,0
20230630,120100,111612870,4590,4590,4590,4590,6
20230630,120000,111585330,4590,4590,4590,4590,0
20230630,115900,111585330,4590,4590,4590,4590,0
20230630,115800,111585330,4590,4590,4590,4590,0
20230630,115700,111585330,4590,4600,4600,4590,66
20230630,115600,111282300,4600,4600,4600,4600,0
20230630,115500,111282300,4600,4600,4600,4600,1
20230630,115400,111277700,4600,4600,4600,4600,1
20230630,115300,111273100,4590,4590,4590,4590,0
20230630,115200,111273100,4590,4590,4590,4590,0
20230630,115100,111273100,4590,4590,4590,4590,0
20230630,115000,111273100,4590,4600,4600,4590,1002
20230630,114900,106669810,4600,4600,4600,4600,0
20230630,114800,106669810,4600,4600,4600,4600,207
20230630,114700,105717610,4605,4605,4605,4605,0
20230630,114600,105717610,4605,4605,4605,4605,0
20230630,114500,105717610,4605,4605,4605,4605,0
20230630,114400,105717610,4605,4605,4605,4605,20
20230630,114300,105625510,4600,4600,4600,4600,100
20230630,114200,105165510,4605,4605,4605,4605,0
20230630,114100,105165510,4605,4605,4605,4605,9
20230630,114000,105124065,4610,4610,4610,4610,0
20230630,113900,105124065,4610,4610,4610,4610,0
20230630,113800,105124065,4610,4610,4610,4610,0
20230630,113700,105124065,4610,4605,4610,4605,450
20230630,113600,103051000,4605,4605,4605,4605,1
20230630,113500,103046395,4600,4600,4600,4600,108
20230630,113400,102549595,4600,4600,4600,4600,5
20230630,113300,102526595,4600,4600,4600,4600,11
20230630,113200,102475995,4600,4600,4600,4600,6
20230630,113100,102448395,4600,4595,4600,4595,33
20230630,113000,102296630,4595,4595,4595,4595,206
20230630,112900,101350060,4595,4595,4595,4595,0
20230630,112800,101350060,4595,4595,4595,4595,0
20230630,112700,101350060,4595,4595,4595,4595,2
20230630,112600,101340870,4595,4595,4595,4595,0
20230630,112500,101340870,4595,4595,4595,4595,1
20230630,112400,101336275,4590,4590,4590,4590,8
20230630,112300,101299555,4590,4590,4590,4590,116
20230630,112200,100767115,4590,4595,4600,4590,100
20230630,112100,100307145,4605,4605,4605,4605,0
20230630,112000,100307145,4605,4605,4605,4605,0
20230630,111900,100307145,4605,4605,4605,4605,0
20230630,111800,100307145,4605,4605,4605,4605,0
20230630,111700,100307145,4605,4605,4605,4605,0
20230630,111600,100307145,4605,4605,4605,4605,0
20230630,111500,100307145,4605,4605,4605,4605,0
20230630,111400,100307145,4605,4605,4605,4605,0
20230630,111300,100307145,4605,4605,4605,4605,59
20230630,111200,100035450,4605,4605,4605,4605,435
20230630,111100,98032275,4605,4605,4605,4605,0
20230630,111000,98032275,4605,4605,4605,4605,0
20230630,110900,98032275,4605,4605,4605,4605,1
20230630,110800,98027670,4595,4595,4595,4595,0
20230630,110700,98027670,4595,4600,4600,4595,127
20230630,110600,97444025,4600,4600,4600,4600,0
20230630,110500,97444025,4600,4600,4600,4600,582
20230630,110400,94766825,4600,4600,4600,4600,1
20230630,110300,94762225,4590,4590,4590,4590,0
20230630,110200,94762225,4590,4590,4590,4590,0
20230630,110100,94762225,4590,4590,4590,4590,0
20230630,110000,94762225,4590,4590,4590,4590,0
20230630,105900,94762225,4590,4595,4595,4590,33
20230630,105800,94610690,4600,4600,4600,4600,0
20230630,105700,94610690,4600,4600,4600,4600,0
20230630,105600,94610690,4600,4600,4600,4600,0
20230630,105500,94610690,4600,4595,4600,4595,165
20230630,105400,93852110,4575,4575,4575,4575,0
20230630,105300,93852110,4575,4575,4575,4575,0
20230630,105200,93852110,4575,4575,4575,4575,0
20230630,105100,93852110,4575,4575,4575,4575,0
20230630,105000,93852110,4575,4575,4575,4575,0
20230630,104900,93852110,4575,4575,4575,4575,0
20230630,104800,93852110,4575,4575,4575,4575,0
20230630,104700,93852110,4575,4575,4575,4575,0
20230630,104600,93852110,4575,4575,4575,4575,0
20230630,104500,93852110,4575,4575,4575,4575,0
20230630,104400,93852110,4575,4575,4575,4575,0
20230630,104300,93852110,4575,4575,4575,4575,0
20230630,104200,93852110,4575,4575,4575,4575,0
20230630,104100,93852110,4575,4575,4575,4575,0
20230630,104000,93852110,4575,4585,4595,4575,1398
20230630,103900,87455040,4580,4580,4580,4580,1184
20230630,103800,82032320,4580,4580,4580,4580,0
20230630,103700,82032320,4580,4580,4580,4580,0
20230630,103600,82032320,4580,4580,4580,4580,91
20230630,103500,81615540,4580,4580,4580,4580,1
20230630,103400,81610960,4580,4580,4580,4580,0
20230630,103300,81610960,4580,4580,4580,4580,0
20230630,103200,81610960,4580,4580,4580,4580,1
20230630,103100,81606380,4585,4585,4585,4585,0
20230630,103000,81606380,4585,4585,4585,4585,318
20230630,102900,80148350,4595,4595,4595,4595,0
20230630,102800,80148350,4595,4595,4595,4595,0
20230630,102700,80148350,4595,4595,4595,4595,0
20230630,102600,80148350,4595,4595,4595,4595,0
20230630,102500,80148350,4595,4585,4595,4585,82
20230630,102400,79772370,4585,4590,4590,4585,425
20230630,102300,77823655,4570,4570,4570,4570,0
20230630,102200,77823655,4570,4570,4570,4570,0
20230630,102100,77823655,4570,4595,4600,4570,103
20230630,102000,77352320,4590,4590,4590,4590,97
20230630,101900,76907090,4590,4590,4590,4590,11
20230630,101800,76856600,4585,4590,4590,4585,18
20230630,101700,76774065,4585,4585,4585,4585,76
20230630,101600,76425605,4590,4590,4590,4590,0
20230630,101500,76425605,4590,4590,4590,4590,0
20230630,101400,76425605,4590,4590,4590,4590,13
20230630,101300,76365935,4570,4570,4570,4570,0
20230630,101200,76365935,4570,4585,4590,4570,78
20230630,101100,76008390,4580,4580,4580,4580,23
20230630,101000,75903050,4560,4560,4560,4560,0
20230630,100900,75903050,4560,4560,4560,4560,41
20230630,100800,75716090,4560,4560,4560,4560,1
20230630,100700,75711530,4585,4585,4585,4585,0
20230630,100600,75711530,4585,4585,4585,4585,0
20230630,100500,75711530,4585,4585,4585,4585,0
20230630,100400,75711530,4585,4585,4585,4585,100
20230630,100300,75253030,4585,4585,4585,4585,0
20230630,100200,75253030,4585,4585,4585,4585,0
20230630,100100,75253030,4585,4560,4585,4550,216
20230630,100000,74269565,4570,4570,4570,4570,0
20230630,095900,74269565,4570,4570,4570,4570,101
20230630,095800,73807995,4570,4570,4570,4570,0
20230630,095700,73807995,4570,4575,4575,4570,209
20230630,095600,72852860,4575,4575,4575,4575,4
20230630,095500,72834560,4585,4585,4585,4585,5
20230630,095400,72811635,4585,4585,4585,4585,188
20230630,095300,71949655,4585,4575,4585,4575,317
20230630,095200,70496555,4570,4570,4570,4570,0
20230630,095100,70496555,4570,4570,4570,4570,3
20230630,095000,70482845,4575,4575,4575,4575,0
20230630,094900,70482845,4575,4575,4575,4575,0
20230630,094800,70482845,4575,4575,4575,4575,0
20230630,094700,70482845,4575,4575,4575,4575,11
20230630,094600,70432520,4575,4575,4575,4575,0
20230630,094500,70432520,4575,4575,4575,4575,302
20230630,094400,69050870,4570,4570,4570,4570,302
20230630,094300,67670730,4570,4570,4570,4570,0
20230630,094200,67670730,4570,4565,4570,4565,29
20230630,094100,67538335,4555,4550,4555,4550,1095
20230630,094000,62550635,4550,4555,4555,4550,279
20230630,093900,61280370,4560,4560,4560,4560,0
20230630,093800,61280370,4560,4545,4560,4545,127
20230630,093700,60702720,4530,4525,4530,4525,1279
20230630,093600,54908950,4525,4535,4535,4525,277
20230630,093500,53654035,4540,4540,4540,4540,0
20230630,093400,53654035,4540,4540,4540,4540,11
20230630,093300,53604095,4535,4545,4545,4535,112
20230630,093200,53096115,4540,4540,4540,4540,0
20230630,093100,53096115,4540,4540,4540,4540,0
20230630,093000,53096115,4540,4540,4540,4540,0
20230630,092900,53096115,4540,4540,4540,4540,0
20230630,092800,53096115,4540,4540,4540,4540,0
20230630,092700,53096115,4540,4540,4540,4540,0
20230630,092600,53096115,4540,4540,4540,4540,0
20230630,092500,53096115,4540,4540,4540,4540,0
20230630,092400,53096115,4540,4540,4540,4540,122
20230630,092300,52542235,4540,4545,4545,4540,361
20230630,092200,50902610,4545,4545,4545,4545,726
20230630,092100,47602940,4545,4545,4545,4545,5
20230630,092000,47580215,4550,4555,4555,4550,613
20230630,091900,44790540,4570,4570,4570,4570,5
20230630,091800,44767690,4575,4575,4575,4575,0
20230630,091700,44767690,4575,4575,4575,4575,0
20230630,091600,44767690,4575,4575,4575,4575,30
20230630,091500,44630440,4575,4575,4575,4575,177
20230630,091400,43820665,4575,4575,4575,4575,5
20230630,091300,43797790,4575,4575,4575,4575,3
20230630,091200,43784065,4550,4580,4580,4550,170
20230630,091100,43007295,4580,4580,4580,4580,30
20230630,091000,42869895,4575,4570,4575,4570,347
20230630,090900,41282380,4565,4565,4565,4565,2
20230630,090800,41273250,4545,4545,4545,4545,7
20230630,090700,41241435,4545,4545,4545,4530,530
20230630,090600,38836160,4550,4555,4555,4550,299
20230630,090500,37475600,4565,4575,4575,4565,16
20230630,090400,37402490,4575,4575,4575,4570,760
20230630,090300,33925495,4575,4565,4580,4565,98
20230630,090200,33477795,4570,4555,4570,4555,421
20230630,090100,31558750,4550,4540,4550,4540,2630
20230630,090000,19618505,4540,4500,4540,4500,4344