KissMeData/045340/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191600,59509595,4540,4540,4540,4540,466
20230630,191500,59509595,4540,4540,4540,4540,0
20230630,191400,59509595,4540,4540,4540,4540,0
20230630,191300,59509595,4540,4540,4540,4540,0
20230630,191200,59509595,4540,4540,4540,4540,0
20230630,191100,59509595,4540,4540,4540,4540,0
20230630,191000,59509595,4540,4540,4540,4540,0
20230630,190900,59509595,4540,4540,4540,4540,0
20230630,190800,59509595,4540,4540,4540,4540,0
20230630,190700,59509595,4540,4540,4540,4540,0
20230630,190600,59509595,4540,4540,4540,4540,0
20230630,190500,59509595,4540,4540,4540,4540,0
20230630,190400,59509595,4540,4540,4540,4540,0
20230630,190300,59509595,4540,4540,4540,4540,0
20230630,190200,59509595,4540,4540,4540,4540,0
20230630,190100,59509595,4540,4540,4540,4540,0
20230630,190000,59509595,4540,4540,4540,4540,0
20230630,185900,59509595,4540,4540,4540,4540,0
20230630,185800,59509595,4540,4540,4540,4540,0
20230630,185700,59509595,4540,4540,4540,4540,0
20230630,185600,59509595,4540,4540,4540,4540,0
20230630,185500,59509595,4540,4540,4540,4540,0
20230630,185400,59509595,4540,4540,4540,4540,0
20230630,185300,59509595,4540,4540,4540,4540,0
20230630,185200,59509595,4540,4540,4540,4540,0
20230630,185100,59509595,4540,4540,4540,4540,0
20230630,185000,59509595,4540,4540,4540,4540,0
20230630,184900,59509595,4540,4540,4540,4540,0
20230630,184800,59509595,4540,4540,4540,4540,0
20230630,184700,59509595,4540,4540,4540,4540,0
20230630,184600,59509595,4540,4540,4540,4540,466
20230630,184500,59509595,4540,4540,4540,4540,0
20230630,184400,59509595,4540,4540,4540,4540,0
20230630,184300,59509595,4540,4540,4540,4540,0
20230630,184200,59509595,4540,4540,4540,4540,0
20230630,184100,59509595,4540,4540,4540,4540,0
20230630,184000,59509595,4540,4540,4540,4540,0
20230630,183900,59509595,4540,4540,4540,4540,0
20230630,183800,59509595,4540,4540,4540,4540,0
20230630,183700,59509595,4540,4540,4540,4540,0
20230630,183600,59509595,4540,4540,4540,4540,0
20230630,183500,59509595,4540,4540,4540,4540,0
20230630,183400,59509595,4540,4540,4540,4540,0
20230630,183300,59509595,4540,4540,4540,4540,0
20230630,183200,59509595,4540,4540,4540,4540,0
20230630,183100,59509595,4540,4540,4540,4540,0
20230630,183000,59509595,4540,4540,4540,4540,0
20230630,182900,59509595,4540,4540,4540,4540,0
20230630,182800,59509595,4540,4540,4540,4540,0
20230630,182700,59509595,4540,4540,4540,4540,0
20230630,182600,59509595,4540,4540,4540,4540,0
20230630,182500,59509595,4540,4540,4540,4540,0
20230630,182400,59509595,4540,4540,4540,4540,0
20230630,182300,59509595,4540,4540,4540,4540,0
20230630,182200,59509595,4540,4540,4540,4540,0
20230630,182100,59509595,4540,4540,4540,4540,0
20230630,182000,59509595,4540,4540,4540,4540,0
20230630,181900,59509595,4540,4540,4540,4540,0
20230630,181800,59509595,4540,4540,4540,4540,0
20230630,181700,59509595,4540,4540,4540,4540,0
20230630,181600,59509595,4540,4540,4540,4540,466
20230630,181500,59509595,4540,4540,4540,4540,0
20230630,181400,59509595,4540,4540,4540,4540,0
20230630,181300,59509595,4540,4540,4540,4540,0
20230630,181200,59509595,4540,4540,4540,4540,0
20230630,181100,59509595,4540,4540,4540,4540,0
20230630,181000,59509595,4540,4540,4540,4540,0
20230630,180900,59509595,4540,4540,4540,4540,0
20230630,180800,59509595,4540,4540,4540,4540,0
20230630,180700,59509595,4540,4540,4540,4540,0
20230630,180600,59509595,4540,4540,4540,4540,0
20230630,180500,59509595,4540,4540,4540,4540,0
20230630,180400,59509595,4540,4540,4540,4540,0
20230630,180300,59509595,4540,4540,4540,4540,0
20230630,180200,59509595,4540,4540,4540,4540,0
20230630,180100,59509595,4540,4540,4540,4540,0
20230630,180000,59509595,4540,4540,4540,4540,0
20230630,175900,59509595,4540,4540,4540,4540,0
20230630,175800,59509595,4540,4540,4540,4540,0
20230630,175700,59509595,4540,4540,4540,4540,0
20230630,175600,59509595,4540,4540,4540,4540,0
20230630,175500,59509595,4540,4540,4540,4540,0
20230630,175400,59509595,4540,4540,4540,4540,0
20230630,175300,59509595,4540,4540,4540,4540,0
20230630,175200,59509595,4540,4540,4540,4540,0
20230630,175100,59509595,4540,4540,4540,4540,0
20230630,175000,59509595,4540,4540,4540,4540,0
20230630,174900,59509595,4540,4540,4540,4540,0
20230630,174800,59509595,4540,4540,4540,4540,0
20230630,174700,59509595,4540,4540,4540,4540,0
20230630,174600,59509595,4540,4540,4540,4540,466
20230630,174500,59509595,4540,4540,4540,4540,0
20230630,174400,59509595,4540,4540,4540,4540,0
20230630,174300,59509595,4540,4540,4540,4540,0
20230630,174200,59509595,4540,4540,4540,4540,0
20230630,174100,59509595,4540,4540,4540,4540,0
20230630,174000,59509595,4540,4540,4540,4540,0
20230630,173900,59509595,4540,4540,4540,4540,0
20230630,173800,59509595,4540,4540,4540,4540,0
20230630,173700,59509595,4540,4540,4540,4540,0
20230630,173600,59509595,4540,4540,4540,4540,0
20230630,173500,59509595,4540,4540,4540,4540,0
20230630,173400,59509595,4540,4540,4540,4540,0
20230630,173300,59509595,4540,4540,4540,4540,0
20230630,173200,59509595,4540,4540,4540,4540,0
20230630,173100,59509595,4540,4540,4540,4540,0
20230630,173000,59509595,4540,4540,4540,4540,0
20230630,172900,59509595,4540,4540,4540,4540,0
20230630,172800,59509595,4540,4540,4540,4540,0
20230630,172700,59509595,4540,4540,4540,4540,0
20230630,172600,59509595,4540,4540,4540,4540,0
20230630,172500,59509595,4540,4540,4540,4540,0
20230630,172400,59509595,4540,4540,4540,4540,0
20230630,172300,59509595,4540,4540,4540,4540,0
20230630,172200,59509595,4540,4540,4540,4540,0
20230630,172100,59509595,4540,4540,4540,4540,0
20230630,172000,59509595,4540,4540,4540,4540,0
20230630,171900,59509595,4540,4540,4540,4540,0
20230630,171800,59509595,4540,4540,4540,4540,0
20230630,171700,59509595,4540,4540,4540,4540,0
20230630,171600,59509595,4540,4540,4540,4540,466
20230630,171500,59509595,4540,4540,4540,4540,0
20230630,171400,59509595,4540,4540,4540,4540,0
20230630,171300,59509595,4540,4540,4540,4540,0
20230630,171200,59509595,4540,4540,4540,4540,0
20230630,171100,59509595,4540,4540,4540,4540,0
20230630,171000,59509595,4540,4540,4540,4540,0
20230630,170900,59509595,4540,4540,4540,4540,0
20230630,170800,59509595,4540,4540,4540,4540,0
20230630,170700,59509595,4540,4540,4540,4540,0
20230630,170600,59509595,4540,4540,4540,4540,0
20230630,170500,59509595,4540,4540,4540,4540,0
20230630,170400,59509595,4540,4540,4540,4540,0
20230630,170300,59509595,4540,4540,4540,4540,0
20230630,170200,59509595,4540,4540,4540,4540,0
20230630,170100,59509595,4540,4540,4540,4540,0
20230630,170000,59509595,4540,4540,4540,4540,0
20230630,165900,59509595,4540,4540,4540,4540,0
20230630,165800,59509595,4540,4540,4540,4540,0
20230630,165700,59509595,4540,4540,4540,4540,0
20230630,165600,59509595,4540,4540,4540,4540,0
20230630,165500,59509595,4540,4540,4540,4540,0
20230630,165400,59509595,4540,4540,4540,4540,0
20230630,165300,59509595,4540,4540,4540,4540,0
20230630,165200,59509595,4540,4540,4540,4540,0
20230630,165100,59509595,4540,4540,4540,4540,0
20230630,165000,59509595,4540,4540,4540,4540,0
20230630,164900,59509595,4540,4540,4540,4540,0
20230630,164800,59509595,4540,4540,4540,4540,0
20230630,164700,59509595,4540,4540,4540,4540,0
20230630,164600,59509595,4540,4540,4540,4540,466
20230630,164500,59509595,4540,4540,4540,4540,0
20230630,164400,59509595,4540,4540,4540,4540,0
20230630,164300,59509595,4540,4540,4540,4540,0
20230630,164200,59509595,4540,4540,4540,4540,0
20230630,164100,59509595,4540,4540,4540,4540,0
20230630,164000,59509595,4540,4540,4540,4540,0
20230630,163900,59509595,4540,4540,4540,4540,0
20230630,163800,59509595,4540,4540,4540,4540,0
20230630,163700,59509595,4540,4540,4540,4540,0
20230630,163600,59509595,4540,4540,4540,4540,0
20230630,163500,59509595,4540,4540,4540,4540,0
20230630,163400,59509595,4540,4540,4540,4540,0
20230630,163300,59509595,4540,4540,4540,4540,0
20230630,163200,59509595,4540,4540,4540,4540,0
20230630,163100,59509595,4540,4540,4540,4540,0
20230630,163000,59509595,4540,4540,4540,4540,0
20230630,162900,59509595,4540,4540,4540,4540,0
20230630,162800,59509595,4540,4540,4540,4540,0
20230630,162700,59509595,4540,4540,4540,4540,0
20230630,162600,59509595,4540,4540,4540,4540,0
20230630,162500,59509595,4540,4540,4540,4540,0
20230630,162400,59509595,4540,4540,4540,4540,0
20230630,162300,59509595,4540,4540,4540,4540,0
20230630,162200,59509595,4540,4540,4540,4540,0
20230630,162100,59509595,4540,4540,4540,4540,0
20230630,162000,59509595,4540,4540,4540,4540,0
20230630,161900,59509595,4540,4540,4540,4540,0
20230630,161800,59509595,4540,4540,4540,4540,0
20230630,161700,59509595,4540,4540,4540,4540,0
20230630,161600,59509595,4540,4540,4540,4540,466
20230630,161500,59509595,4540,4540,4540,4540,0
20230630,161400,59509595,4540,4540,4540,4540,0
20230630,161300,59509595,4540,4540,4540,4540,0
20230630,161200,59509595,4540,4540,4540,4540,0
20230630,161100,59509595,4540,4540,4540,4540,0
20230630,161000,59509595,4540,4540,4540,4540,0
20230630,160900,59509595,4540,4540,4540,4540,0
20230630,160800,59509595,4540,4540,4540,4540,0
20230630,160700,59509595,4540,4540,4540,4540,0
20230630,160600,59509595,4540,4540,4540,4540,0
20230630,160500,59509595,4540,4540,4540,4540,0
20230630,160400,59509595,4540,4540,4540,4540,0
20230630,160300,59509595,4540,4540,4540,4540,0
20230630,160200,59509595,4540,4540,4540,4540,0
20230630,160100,59509595,4540,4540,4540,4540,0
20230630,160000,59509595,4540,4540,4540,4540,0
20230630,155900,59509595,4540,4540,4540,4540,0
20230630,155800,59509595,4540,4540,4540,4540,0
20230630,155700,59509595,4540,4540,4540,4540,0
20230630,155600,59509595,4540,4540,4540,4540,0
20230630,155500,59509595,4540,4540,4540,4540,0
20230630,155400,59509595,4540,4540,4540,4540,0
20230630,155300,59509595,4540,4540,4540,4540,0
20230630,155200,59509595,4540,4540,4540,4540,0
20230630,155100,59509595,4540,4540,4540,4540,0
20230630,155000,59509595,4540,4540,4540,4540,0
20230630,154900,59509595,4540,4540,4540,4540,0
20230630,154800,59509595,4540,4540,4540,4540,0
20230630,154700,59509595,4540,4540,4540,4540,0
20230630,154600,59509595,4540,4540,4540,4540,466
20230630,154500,59509595,4540,4540,4540,4540,0
20230630,154400,59509595,4540,4540,4540,4540,0
20230630,154300,59509595,4540,4540,4540,4540,0
20230630,154200,59509595,4540,4540,4540,4540,0
20230630,154100,59509595,4540,4540,4540,4540,0
20230630,154000,59509595,4540,4540,4540,4540,0
20230630,153900,59509595,4540,4540,4540,4540,0
20230630,153800,59509595,4540,4540,4540,4540,0
20230630,153700,59509595,4540,4540,4540,4540,0
20230630,153600,59509595,4540,4540,4540,4540,0
20230630,153500,59509595,4540,4540,4540,4540,0
20230630,153400,59509595,4540,4540,4540,4540,0
20230630,153300,59509595,4540,4540,4540,4540,0
20230630,153200,59509595,4540,4540,4540,4540,0
20230630,153100,59509595,4540,4540,4540,4540,0
20230630,153000,59509595,4540,4540,4540,4540,466
20230630,152900,57393955,4575,4575,4575,4575,0
20230630,152800,57393955,4575,4575,4575,4575,0
20230630,152700,57393955,4575,4575,4575,4575,0
20230630,152600,57393955,4575,4575,4575,4575,0
20230630,152500,57393955,4575,4575,4575,4575,0
20230630,152400,57393955,4575,4575,4575,4575,0
20230630,152300,57393955,4575,4575,4575,4575,0
20230630,152200,57393955,4575,4575,4575,4575,0
20230630,152100,57393955,4575,4575,4575,4575,0
20230630,152000,57393955,4575,4575,4575,4575,0
20230630,151900,57393955,4575,4575,4575,4575,0
20230630,151800,57393955,4575,4575,4575,4575,0
20230630,151700,57393955,4575,4570,4575,4570,376
20230630,151600,55675630,4600,4600,4600,4600,0
20230630,151500,55675630,4600,4600,4600,4600,1
20230630,151400,55671030,4570,4570,4570,4570,0
20230630,151300,55671030,4570,4570,4570,4570,0
20230630,151200,55671030,4570,4570,4570,4570,1
20230630,151100,55666460,4600,4600,4600,4600,0
20230630,151000,55666460,4600,4600,4600,4600,23
20230630,150900,55560660,4565,4600,4600,4565,166
20230630,150800,54799370,4600,4600,4600,4600,83
20230630,150700,54417570,4600,4600,4600,4600,0
20230630,150600,54417570,4600,4600,4600,4600,0
20230630,150500,54417570,4600,4595,4600,4595,83
20230630,150400,54035915,4600,4600,4600,4600,0
20230630,150300,54035915,4600,4600,4600,4600,0
20230630,150200,54035915,4600,4600,4600,4600,0
20230630,150100,54035915,4600,4600,4600,4600,0
20230630,150000,54035915,4600,4600,4600,4600,83
20230630,145900,53654115,4600,4600,4600,4600,0
20230630,145800,53654115,4600,4600,4600,4600,0
20230630,145700,53654115,4600,4600,4600,4600,0
20230630,145600,53654115,4600,4600,4600,4600,0
20230630,145500,53654115,4600,4590,4600,4590,83
20230630,145400,53272395,4590,4590,4590,4590,0
20230630,145300,53272395,4590,4590,4590,4590,0
20230630,145200,53272395,4590,4590,4590,4590,3
20230630,145100,53258625,4590,4590,4590,4590,3
20230630,145000,53244855,4590,4595,4600,4590,86
20230630,144900,52849355,4590,4590,4590,4590,0
20230630,144800,52849355,4590,4590,4590,4590,3
20230630,144700,52835585,4590,4595,4595,4590,106
20230630,144600,52348545,4595,4595,4595,4595,0
20230630,144500,52348545,4595,4595,4595,4595,83
20230630,144400,51967160,4595,4595,4595,4595,4
20230630,144300,51948780,4595,4595,4595,4595,30
20230630,144200,51810930,4595,4595,4595,4595,13
20230630,144100,51751195,4595,4595,4595,4595,450
20230630,144000,49683445,4595,4595,4595,4595,68
20230630,143900,49370985,4590,4590,4590,4590,0
20230630,143800,49370985,4590,4590,4590,4590,261
20230630,143700,48172995,4590,4590,4590,4590,0
20230630,143600,48172995,4590,4590,4590,4590,0
20230630,143500,48172995,4590,4590,4590,4590,0
20230630,143400,48172995,4590,4590,4590,4590,0
20230630,143300,48172995,4590,4590,4590,4590,0
20230630,143200,48172995,4590,4590,4590,4590,0
20230630,143100,48172995,4590,4590,4590,4590,120
20230630,143000,47622195,4590,4585,4590,4585,18
20230630,142900,47539605,4580,4580,4580,4580,159
20230630,142800,46811385,4575,4575,4575,4575,0
20230630,142700,46811385,4575,4575,4575,4575,48
20230630,142600,46591785,4575,4575,4575,4575,0
20230630,142500,46591785,4575,4575,4575,4575,0
20230630,142400,46591785,4575,4575,4575,4575,0
20230630,142300,46591785,4575,4575,4575,4575,0
20230630,142200,46591785,4575,4575,4575,4575,122
20230630,142100,46033635,4575,4575,4575,4575,0
20230630,142000,46033635,4575,4575,4575,4575,0
20230630,141900,46033635,4575,4575,4575,4575,0
20230630,141800,46033635,4575,4575,4575,4575,0
20230630,141700,46033635,4575,4575,4575,4575,0
20230630,141600,46033635,4575,4575,4575,4575,0
20230630,141500,46033635,4575,4575,4575,4575,0
20230630,141400,46033635,4575,4575,4575,4575,1
20230630,141300,46029060,4540,4540,4540,4540,0
20230630,141200,46029060,4540,4545,4545,4540,160
20230630,141100,45301990,4575,4575,4575,4575,0
20230630,141000,45301990,4575,4575,4575,4575,0
20230630,140900,45301990,4575,4575,4575,4575,0
20230630,140800,45301990,4575,4575,4575,4575,0
20230630,140700,45301990,4575,4575,4575,4575,0
20230630,140600,45301990,4575,4575,4575,4575,0
20230630,140500,45301990,4575,4575,4575,4575,0
20230630,140400,45301990,4575,4575,4575,4575,0
20230630,140300,45301990,4575,4575,4575,4575,1
20230630,140200,45297415,4570,4570,4570,4570,0
20230630,140100,45297415,4570,4570,4570,4570,0
20230630,140000,45297415,4570,4570,4570,4570,0
20230630,135900,45297415,4570,4570,4570,4570,0
20230630,135800,45297415,4570,4570,4570,4570,18
20230630,135700,45215155,4570,4570,4570,4570,1
20230630,135600,45210585,4540,4540,4540,4540,0
20230630,135500,45210585,4540,4540,4540,4540,0
20230630,135400,45210585,4540,4545,4545,4540,22
20230630,135300,45110680,4570,4570,4570,4570,0
20230630,135200,45110680,4570,4570,4570,4570,0
20230630,135100,45110680,4570,4570,4570,4570,0
20230630,135000,45110680,4570,4570,4570,4570,1
20230630,134900,45106110,4540,4540,4540,4540,141
20230630,134800,44465970,4560,4560,4560,4560,0
20230630,134700,44465970,4560,4560,4560,4560,1
20230630,134600,44461410,4545,4545,4545,4545,0
20230630,134500,44461410,4545,4545,4545,4545,0
20230630,134400,44461410,4545,4545,4545,4545,0
20230630,134300,44461410,4545,4550,4550,4545,140
20230630,134200,43825045,4545,4545,4545,4545,0
20230630,134100,43825045,4545,4545,4545,4545,0
20230630,134000,43825045,4545,4545,4545,4545,0
20230630,133900,43825045,4545,4545,4545,4545,0
20230630,133800,43825045,4545,4545,4545,4545,0
20230630,133700,43825045,4545,4560,4560,4545,109
20230630,133600,43329290,4570,4570,4570,4570,1
20230630,133500,43324720,4555,4555,4555,4555,22
20230630,133400,43224510,4570,4570,4570,4570,0
20230630,133300,43224510,4570,4570,4570,4570,0
20230630,133200,43224510,4570,4570,4570,4570,0
20230630,133100,43224510,4570,4570,4570,4570,0
20230630,133000,43224510,4570,4570,4570,4570,0
20230630,132900,43224510,4570,4570,4570,4570,0
20230630,132800,43224510,4570,4570,4570,4570,0
20230630,132700,43224510,4570,4570,4570,4570,100
20230630,132600,42767510,4570,4570,4570,4570,18
20230630,132500,42685250,4550,4550,4550,4550,0
20230630,132400,42685250,4550,4550,4550,4550,0
20230630,132300,42685250,4550,4550,4550,4550,8
20230630,132200,42648850,4570,4570,4570,4570,0
20230630,132100,42648850,4570,4570,4570,4570,0
20230630,132000,42648850,4570,4570,4570,4570,0
20230630,131900,42648850,4570,4570,4570,4570,0
20230630,131800,42648850,4570,4570,4570,4570,1
20230630,131700,42644280,4550,4550,4550,4550,0
20230630,131600,42644280,4550,4550,4550,4550,0
20230630,131500,42644280,4550,4550,4550,4550,0
20230630,131400,42644280,4550,4550,4550,4550,0
20230630,131300,42644280,4550,4550,4550,4550,0
20230630,131200,42644280,4550,4550,4550,4550,44
20230630,131100,42444080,4550,4550,4550,4550,0
20230630,131000,42444080,4550,4550,4550,4550,0
20230630,130900,42444080,4550,4550,4550,4550,0
20230630,130800,42444080,4550,4550,4550,4550,0
20230630,130700,42444080,4550,4550,4550,4550,0
20230630,130600,42444080,4550,4550,4550,4550,36
20230630,130500,42280280,4570,4570,4570,4570,0
20230630,130400,42280280,4570,4570,4570,4570,0
20230630,130300,42280280,4570,4570,4570,4570,1
20230630,130200,42275710,4550,4560,4560,4550,164
20230630,130100,41528060,4565,4565,4565,4565,0
20230630,130000,41528060,4565,4565,4565,4565,0
20230630,125900,41528060,4565,4565,4565,4565,0
20230630,125800,41528060,4565,4565,4565,4565,0
20230630,125700,41528060,4565,4565,4565,4565,0
20230630,125600,41528060,4565,4565,4565,4565,0
20230630,125500,41528060,4565,4565,4565,4565,0
20230630,125400,41528060,4565,4570,4570,4565,27
20230630,125300,41404715,4565,4565,4565,4565,530
20230630,125200,38985265,4565,4565,4565,4565,0
20230630,125100,38985265,4565,4565,4565,4565,0
20230630,125000,38985265,4565,4565,4565,4565,0
20230630,124900,38985265,4565,4565,4565,4565,0
20230630,124800,38985265,4565,4565,4565,4565,0
20230630,124700,38985265,4565,4565,4565,4565,0
20230630,124600,38985265,4565,4565,4565,4565,0
20230630,124500,38985265,4565,4565,4565,4565,0
20230630,124400,38985265,4565,4565,4565,4565,0
20230630,124300,38985265,4565,4565,4565,4565,0
20230630,124200,38985265,4565,4565,4565,4565,0
20230630,124100,38985265,4565,4565,4565,4565,0
20230630,124000,38985265,4565,4565,4565,4565,0
20230630,123900,38985265,4565,4565,4565,4565,0
20230630,123800,38985265,4565,4565,4565,4565,0
20230630,123700,38985265,4565,4565,4565,4565,0
20230630,123600,38985265,4565,4565,4565,4565,760
20230630,123500,35515865,4565,4565,4565,4565,0
20230630,123400,35515865,4565,4565,4565,4565,0
20230630,123300,35515865,4565,4565,4565,4565,0
20230630,123200,35515865,4565,4565,4565,4565,0
20230630,123100,35515865,4565,4565,4565,4565,0
20230630,123000,35515865,4565,4565,4565,4565,2
20230630,122900,35506735,4570,4570,4570,4570,0
20230630,122800,35506735,4570,4570,4570,4570,0
20230630,122700,35506735,4570,4570,4570,4570,0
20230630,122600,35506735,4570,4570,4570,4570,0
20230630,122500,35506735,4570,4570,4570,4570,0
20230630,122400,35506735,4570,4570,4570,4570,0
20230630,122300,35506735,4570,4570,4570,4570,0
20230630,122200,35506735,4570,4570,4570,4570,18
20230630,122100,35424475,4570,4570,4570,4570,0
20230630,122000,35424475,4570,4570,4570,4570,0
20230630,121900,35424475,4570,4570,4570,4570,0
20230630,121800,35424475,4570,4570,4570,4570,0
20230630,121700,35424475,4570,4570,4570,4570,0
20230630,121600,35424475,4570,4570,4570,4570,0
20230630,121500,35424475,4570,4570,4570,4570,0
20230630,121400,35424475,4570,4570,4570,4570,0
20230630,121300,35424475,4570,4570,4570,4570,0
20230630,121200,35424475,4570,4570,4570,4570,0
20230630,121100,35424475,4570,4570,4570,4570,0
20230630,121000,35424475,4570,4570,4570,4570,0
20230630,120900,35424475,4570,4570,4570,4570,0
20230630,120800,35424475,4570,4570,4570,4570,0
20230630,120700,35424475,4570,4570,4570,4570,0
20230630,120600,35424475,4570,4570,4570,4570,0
20230630,120500,35424475,4570,4570,4570,4570,100
20230630,120400,34967475,4570,4570,4570,4570,0
20230630,120300,34967475,4570,4570,4570,4570,0
20230630,120200,34967475,4570,4570,4570,4570,0
20230630,120100,34967475,4570,4570,4570,4570,0
20230630,120000,34967475,4570,4570,4570,4570,0
20230630,115900,34967475,4570,4570,4570,4570,0
20230630,115800,34967475,4570,4570,4570,4570,0
20230630,115700,34967475,4570,4570,4570,4570,0
20230630,115600,34967475,4570,4570,4570,4570,0
20230630,115500,34967475,4570,4570,4570,4570,0
20230630,115400,34967475,4570,4570,4570,4570,0
20230630,115300,34967475,4570,4570,4570,4570,0
20230630,115200,34967475,4570,4570,4570,4570,0
20230630,115100,34967475,4570,4570,4570,4570,0
20230630,115000,34967475,4570,4570,4570,4570,19
20230630,114900,34880645,4540,4540,4540,4540,0
20230630,114800,34880645,4540,4540,4540,4540,0
20230630,114700,34880645,4540,4540,4540,4540,0
20230630,114600,34880645,4540,4540,4540,4540,0
20230630,114500,34880645,4540,4540,4540,4540,0
20230630,114400,34880645,4540,4540,4540,4540,0
20230630,114300,34880645,4540,4540,4540,4540,0
20230630,114200,34880645,4540,4540,4540,4540,0
20230630,114100,34880645,4540,4540,4540,4540,0
20230630,114000,34880645,4540,4540,4540,4540,1013
20230630,113900,30281625,4570,4570,4570,4570,0
20230630,113800,30281625,4570,4570,4570,4570,0
20230630,113700,30281625,4570,4570,4570,4570,0
20230630,113600,30281625,4570,4570,4570,4570,0
20230630,113500,30281625,4570,4570,4570,4570,0
20230630,113400,30281625,4570,4570,4570,4570,0
20230630,113300,30281625,4570,4570,4570,4570,0
20230630,113200,30281625,4570,4570,4570,4570,0
20230630,113100,30281625,4570,4570,4570,4570,0
20230630,113000,30281625,4570,4570,4570,4570,0
20230630,112900,30281625,4570,4570,4570,4570,0
20230630,112800,30281625,4570,4570,4570,4570,0
20230630,112700,30281625,4570,4570,4570,4570,0
20230630,112600,30281625,4570,4570,4570,4570,0
20230630,112500,30281625,4570,4570,4570,4570,0
20230630,112400,30281625,4570,4570,4570,4570,0
20230630,112300,30281625,4570,4570,4570,4570,0
20230630,112200,30281625,4570,4570,4570,4570,0
20230630,112100,30281625,4570,4570,4570,4570,0
20230630,112000,30281625,4570,4570,4570,4570,0
20230630,111900,30281625,4570,4570,4570,4570,0
20230630,111800,30281625,4570,4570,4570,4570,19
20230630,111700,30194795,4570,4570,4570,4570,0
20230630,111600,30194795,4570,4570,4570,4570,0
20230630,111500,30194795,4570,4570,4570,4570,0
20230630,111400,30194795,4570,4570,4570,4570,0
20230630,111300,30194795,4570,4570,4570,4570,0
20230630,111200,30194795,4570,4570,4570,4570,0
20230630,111100,30194795,4570,4570,4570,4570,0
20230630,111000,30194795,4570,4570,4570,4570,0
20230630,110900,30194795,4570,4570,4570,4570,0
20230630,110800,30194795,4570,4570,4570,4570,0
20230630,110700,30194795,4570,4570,4570,4570,0
20230630,110600,30194795,4570,4570,4570,4570,0
20230630,110500,30194795,4570,4570,4570,4570,0
20230630,110400,30194795,4570,4570,4570,4570,0
20230630,110300,30194795,4570,4570,4570,4570,0
20230630,110200,30194795,4570,4570,4570,4570,0
20230630,110100,30194795,4570,4570,4570,4570,0
20230630,110000,30194795,4570,4570,4570,4570,0
20230630,105900,30194795,4570,4570,4570,4570,0
20230630,105800,30194795,4570,4570,4570,4570,0
20230630,105700,30194795,4570,4570,4570,4570,0
20230630,105600,30194795,4570,4570,4570,4570,0
20230630,105500,30194795,4570,4570,4570,4570,100
20230630,105400,29737795,4570,4570,4570,4570,0
20230630,105300,29737795,4570,4570,4570,4570,70
20230630,105200,29417895,4570,4570,4570,4570,19
20230630,105100,29331065,4570,4570,4570,4570,0
20230630,105000,29331065,4570,4570,4570,4570,0
20230630,104900,29331065,4570,4570,4570,4570,0
20230630,104800,29331065,4570,4570,4570,4570,0
20230630,104700,29331065,4570,4570,4570,4570,0
20230630,104600,29331065,4570,4565,4570,4565,19
20230630,104500,29244285,4535,4535,4535,4535,0
20230630,104400,29244285,4535,4540,4540,4535,69
20230630,104300,28931365,4555,4555,4555,4555,0
20230630,104200,28931365,4555,4555,4555,4555,0
20230630,104100,28931365,4555,4555,4555,4555,0
20230630,104000,28931365,4555,4555,4555,4555,0
20230630,103900,28931365,4555,4555,4555,4555,0
20230630,103800,28931365,4555,4555,4555,4555,0
20230630,103700,28931365,4555,4555,4555,4555,0
20230630,103600,28931365,4555,4555,4555,4555,0
20230630,103500,28931365,4555,4555,4555,4555,0
20230630,103400,28931365,4555,4545,4555,4545,20
20230630,103300,28840410,4525,4525,4525,4525,0
20230630,103200,28840410,4525,4525,4525,4525,1488
20230630,103100,22107210,4560,4560,4560,4560,0
20230630,103000,22107210,4560,4560,4560,4560,0
20230630,102900,22107210,4560,4560,4560,4560,0
20230630,102800,22107210,4560,4560,4560,4560,230
20230630,102700,21058410,4560,4555,4560,4555,121
20230630,102600,20506835,4525,4525,4525,4525,0
20230630,102500,20506835,4525,4525,4525,4525,0
20230630,102400,20506835,4525,4525,4525,4525,0
20230630,102300,20506835,4525,4525,4525,4525,0
20230630,102200,20506835,4525,4525,4525,4525,3
20230630,102100,20493260,4555,4525,4555,4525,187
20230630,102000,19646875,4555,4555,4555,4555,0
20230630,101900,19646875,4555,4555,4555,4555,0
20230630,101800,19646875,4555,4555,4555,4555,10
20230630,101700,19601325,4525,4540,4540,4525,1621
20230630,101600,12264225,4560,4560,4560,4560,0
20230630,101500,12264225,4560,4560,4560,4560,0
20230630,101400,12264225,4560,4560,4560,4560,19
20230630,101300,12177585,4560,4560,4560,4560,0
20230630,101200,12177585,4560,4560,4560,4560,0
20230630,101100,12177585,4560,4560,4560,4560,0
20230630,101000,12177585,4560,4560,4560,4560,0
20230630,100900,12177585,4560,4555,4560,4555,50
20230630,100800,11949740,4560,4560,4560,4560,0
20230630,100700,11949740,4560,4560,4560,4560,0
20230630,100600,11949740,4560,4560,4560,4560,0
20230630,100500,11949740,4560,4560,4560,4560,0
20230630,100400,11949740,4560,4560,4560,4560,0
20230630,100300,11949740,4560,4560,4560,4560,0
20230630,100200,11949740,4560,4560,4560,4560,0
20230630,100100,11949740,4560,4560,4560,4560,0
20230630,100000,11949740,4560,4560,4560,4560,0
20230630,095900,11949740,4560,4560,4560,4560,0
20230630,095800,11949740,4560,4560,4560,4560,0
20230630,095700,11949740,4560,4560,4560,4560,0
20230630,095600,11949740,4560,4560,4560,4560,0
20230630,095500,11949740,4560,4555,4560,4555,12
20230630,095400,11895070,4530,4530,4530,4530,0
20230630,095300,11895070,4530,4530,4530,4530,0
20230630,095200,11895070,4530,4530,4530,4530,0
20230630,095100,11895070,4530,4530,4530,4530,0
20230630,095000,11895070,4530,4530,4530,4530,0
20230630,094900,11895070,4530,4545,4545,4530,100
20230630,094800,11441330,4570,4570,4570,4570,0
20230630,094700,11441330,4570,4570,4570,4570,0
20230630,094600,11441330,4570,4570,4570,4570,0
20230630,094500,11441330,4570,4570,4570,4570,100
20230630,094400,10984330,4570,4570,4570,4570,0
20230630,094300,10984330,4570,4570,4570,4570,0
20230630,094200,10984330,4570,4530,4570,4530,449
20230630,094100,8949700,4530,4530,4530,4530,0
20230630,094000,8949700,4530,4530,4530,4530,0
20230630,093900,8949700,4530,4530,4530,4530,0
20230630,093800,8949700,4530,4530,4530,4530,0
20230630,093700,8949700,4530,4530,4530,4530,2
20230630,093600,8940640,4530,4530,4530,4530,0
20230630,093500,8940640,4530,4530,4530,4530,0
20230630,093400,8940640,4530,4530,4530,4530,0
20230630,093300,8940640,4530,4530,4530,4530,0
20230630,093200,8940640,4530,4530,4530,4530,2
20230630,093100,8931580,4520,4520,4520,4520,0
20230630,093000,8931580,4520,4520,4520,4520,0
20230630,092900,8931580,4520,4520,4520,4520,0
20230630,092800,8931580,4520,4520,4520,4520,0
20230630,092700,8931580,4520,4520,4520,4520,0
20230630,092600,8931580,4520,4520,4520,4520,0
20230630,092500,8931580,4520,4520,4520,4520,0
20230630,092400,8931580,4520,4520,4520,4520,80
20230630,092300,8569980,4520,4520,4520,4520,0
20230630,092200,8569980,4520,4520,4520,4520,0
20230630,092100,8569980,4520,4520,4520,4520,11
20230630,092000,8520260,4530,4530,4530,4530,166
20230630,091900,7768280,4530,4530,4530,4530,429
20230630,091800,5824910,4530,4530,4530,4530,0
20230630,091700,5824910,4530,4530,4530,4530,0
20230630,091600,5824910,4530,4530,4530,4530,0
20230630,091500,5824910,4530,4530,4530,4530,66
20230630,091400,5525930,4515,4515,4515,4515,0
20230630,091300,5525930,4515,4515,4515,4515,0
20230630,091200,5525930,4515,4515,4515,4515,0
20230630,091100,5525930,4515,4515,4515,4515,309
20230630,091000,4130795,4515,4515,4515,4515,200
20230630,090900,3227795,4515,4515,4515,4515,0
20230630,090800,3227795,4515,4515,4515,4515,20
20230630,090700,3137495,4515,4515,4515,4515,0
20230630,090600,3137495,4515,4510,4565,4510,381
20230630,090500,1416550,4535,4565,4565,4535,2
20230630,090400,1407450,4535,4535,4535,4535,0
20230630,090300,1407450,4535,4540,4540,4535,72
20230630,090200,1080880,4580,4580,4580,4580,0
20230630,090100,1080880,4580,4580,4580,4580,0
20230630,090000,1080880,4580,4580,4580,4580,236