KissMeData/089470/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,144516385,4540,4540,4540,4540,461
20230630,194000,144516385,4540,4540,4540,4540,0
20230630,193900,144516385,4540,4540,4540,4540,0
20230630,193800,144516385,4540,4540,4540,4540,0
20230630,193700,144516385,4540,4540,4540,4540,0
20230630,193600,144516385,4540,4540,4540,4540,0
20230630,193500,144516385,4540,4540,4540,4540,0
20230630,193400,144516385,4540,4540,4540,4540,0
20230630,193300,144516385,4540,4540,4540,4540,0
20230630,193200,144516385,4540,4540,4540,4540,0
20230630,193100,144516385,4540,4540,4540,4540,0
20230630,193000,144516385,4540,4540,4540,4540,0
20230630,192900,144516385,4540,4540,4540,4540,0
20230630,192800,144516385,4540,4540,4540,4540,0
20230630,192700,144516385,4540,4540,4540,4540,0
20230630,192600,144516385,4540,4540,4540,4540,0
20230630,192500,144516385,4540,4540,4540,4540,0
20230630,192400,144516385,4540,4540,4540,4540,0
20230630,192300,144516385,4540,4540,4540,4540,0
20230630,192200,144516385,4540,4540,4540,4540,0
20230630,192100,144516385,4540,4540,4540,4540,0
20230630,192000,144516385,4540,4540,4540,4540,0
20230630,191900,144516385,4540,4540,4540,4540,0
20230630,191800,144516385,4540,4540,4540,4540,0
20230630,191700,144516385,4540,4540,4540,4540,0
20230630,191600,144516385,4540,4540,4540,4540,0
20230630,191500,144516385,4540,4540,4540,4540,0
20230630,191400,144516385,4540,4540,4540,4540,0
20230630,191300,144516385,4540,4540,4540,4540,0
20230630,191200,144516385,4540,4540,4540,4540,0
20230630,191100,144516385,4540,4540,4540,4540,461
20230630,191000,144516385,4540,4540,4540,4540,0
20230630,190900,144516385,4540,4540,4540,4540,0
20230630,190800,144516385,4540,4540,4540,4540,0
20230630,190700,144516385,4540,4540,4540,4540,0
20230630,190600,144516385,4540,4540,4540,4540,0
20230630,190500,144516385,4540,4540,4540,4540,0
20230630,190400,144516385,4540,4540,4540,4540,0
20230630,190300,144516385,4540,4540,4540,4540,0
20230630,190200,144516385,4540,4540,4540,4540,0
20230630,190100,144516385,4540,4540,4540,4540,0
20230630,190000,144516385,4540,4540,4540,4540,0
20230630,185900,144516385,4540,4540,4540,4540,0
20230630,185800,144516385,4540,4540,4540,4540,0
20230630,185700,144516385,4540,4540,4540,4540,0
20230630,185600,144516385,4540,4540,4540,4540,0
20230630,185500,144516385,4540,4540,4540,4540,0
20230630,185400,144516385,4540,4540,4540,4540,0
20230630,185300,144516385,4540,4540,4540,4540,0
20230630,185200,144516385,4540,4540,4540,4540,0
20230630,185100,144516385,4540,4540,4540,4540,0
20230630,185000,144516385,4540,4540,4540,4540,0
20230630,184900,144516385,4540,4540,4540,4540,0
20230630,184800,144516385,4540,4540,4540,4540,0
20230630,184700,144516385,4540,4540,4540,4540,0
20230630,184600,144516385,4540,4540,4540,4540,0
20230630,184500,144516385,4540,4540,4540,4540,0
20230630,184400,144516385,4540,4540,4540,4540,0
20230630,184300,144516385,4540,4540,4540,4540,0
20230630,184200,144516385,4540,4540,4540,4540,0
20230630,184100,144516385,4540,4540,4540,4540,461
20230630,184000,144516385,4540,4540,4540,4540,0
20230630,183900,144516385,4540,4540,4540,4540,0
20230630,183800,144516385,4540,4540,4540,4540,0
20230630,183700,144516385,4540,4540,4540,4540,0
20230630,183600,144516385,4540,4540,4540,4540,0
20230630,183500,144516385,4540,4540,4540,4540,0
20230630,183400,144516385,4540,4540,4540,4540,0
20230630,183300,144516385,4540,4540,4540,4540,0
20230630,183200,144516385,4540,4540,4540,4540,0
20230630,183100,144516385,4540,4540,4540,4540,0
20230630,183000,144516385,4540,4540,4540,4540,0
20230630,182900,144516385,4540,4540,4540,4540,0
20230630,182800,144516385,4540,4540,4540,4540,0
20230630,182700,144516385,4540,4540,4540,4540,0
20230630,182600,144516385,4540,4540,4540,4540,0
20230630,182500,144516385,4540,4540,4540,4540,0
20230630,182400,144516385,4540,4540,4540,4540,0
20230630,182300,144516385,4540,4540,4540,4540,0
20230630,182200,144516385,4540,4540,4540,4540,0
20230630,182100,144516385,4540,4540,4540,4540,0
20230630,182000,144516385,4540,4540,4540,4540,0
20230630,181900,144516385,4540,4540,4540,4540,0
20230630,181800,144516385,4540,4540,4540,4540,0
20230630,181700,144516385,4540,4540,4540,4540,0
20230630,181600,144516385,4540,4540,4540,4540,0
20230630,181500,144516385,4540,4540,4540,4540,0
20230630,181400,144516385,4540,4540,4540,4540,0
20230630,181300,144516385,4540,4540,4540,4540,0
20230630,181200,144516385,4540,4540,4540,4540,0
20230630,181100,144516385,4540,4540,4540,4540,461
20230630,181000,144516385,4540,4540,4540,4540,0
20230630,180900,144516385,4540,4540,4540,4540,0
20230630,180800,144516385,4540,4540,4540,4540,0
20230630,180700,144516385,4540,4540,4540,4540,0
20230630,180600,144516385,4540,4540,4540,4540,0
20230630,180500,144516385,4540,4540,4540,4540,0
20230630,180400,144516385,4540,4540,4540,4540,0
20230630,180300,144516385,4540,4540,4540,4540,0
20230630,180200,144516385,4540,4540,4540,4540,0
20230630,180100,144516385,4540,4540,4540,4540,0
20230630,180000,144516385,4540,4540,4540,4540,0
20230630,175900,144516385,4540,4540,4540,4540,0
20230630,175800,144516385,4540,4540,4540,4540,0
20230630,175700,144516385,4540,4540,4540,4540,0
20230630,175600,144516385,4540,4540,4540,4540,0
20230630,175500,144516385,4540,4540,4540,4540,0
20230630,175400,144516385,4540,4540,4540,4540,0
20230630,175300,144516385,4540,4540,4540,4540,0
20230630,175200,144516385,4540,4540,4540,4540,0
20230630,175100,144516385,4540,4540,4540,4540,0
20230630,175000,144516385,4540,4540,4540,4540,0
20230630,174900,144516385,4540,4540,4540,4540,0
20230630,174800,144516385,4540,4540,4540,4540,0
20230630,174700,144516385,4540,4540,4540,4540,0
20230630,174600,144516385,4540,4540,4540,4540,0
20230630,174500,144516385,4540,4540,4540,4540,0
20230630,174400,144516385,4540,4540,4540,4540,0
20230630,174300,144516385,4540,4540,4540,4540,0
20230630,174200,144516385,4540,4540,4540,4540,0
20230630,174100,144516385,4540,4540,4540,4540,461
20230630,174000,144516385,4540,4540,4540,4540,0
20230630,173900,144516385,4540,4540,4540,4540,0
20230630,173800,144516385,4540,4540,4540,4540,0
20230630,173700,144516385,4540,4540,4540,4540,0
20230630,173600,144516385,4540,4540,4540,4540,0
20230630,173500,144516385,4540,4540,4540,4540,0
20230630,173400,144516385,4540,4540,4540,4540,0
20230630,173300,144516385,4540,4540,4540,4540,0
20230630,173200,144516385,4540,4540,4540,4540,0
20230630,173100,144516385,4540,4540,4540,4540,0
20230630,173000,144516385,4540,4540,4540,4540,0
20230630,172900,144516385,4540,4540,4540,4540,0
20230630,172800,144516385,4540,4540,4540,4540,0
20230630,172700,144516385,4540,4540,4540,4540,0
20230630,172600,144516385,4540,4540,4540,4540,0
20230630,172500,144516385,4540,4540,4540,4540,0
20230630,172400,144516385,4540,4540,4540,4540,0
20230630,172300,144516385,4540,4540,4540,4540,0
20230630,172200,144516385,4540,4540,4540,4540,0
20230630,172100,144516385,4540,4540,4540,4540,0
20230630,172000,144516385,4540,4540,4540,4540,0
20230630,171900,144516385,4540,4540,4540,4540,0
20230630,171800,144516385,4540,4540,4540,4540,0
20230630,171700,144516385,4540,4540,4540,4540,0
20230630,171600,144516385,4540,4540,4540,4540,0
20230630,171500,144516385,4540,4540,4540,4540,0
20230630,171400,144516385,4540,4540,4540,4540,0
20230630,171300,144516385,4540,4540,4540,4540,0
20230630,171200,144516385,4540,4540,4540,4540,0
20230630,171100,144516385,4540,4540,4540,4540,461
20230630,171000,144516385,4540,4540,4540,4540,0
20230630,170900,144516385,4540,4540,4540,4540,0
20230630,170800,144516385,4540,4540,4540,4540,0
20230630,170700,144516385,4540,4540,4540,4540,0
20230630,170600,144516385,4540,4540,4540,4540,0
20230630,170500,144516385,4540,4540,4540,4540,0
20230630,170400,144516385,4540,4540,4540,4540,0
20230630,170300,144516385,4540,4540,4540,4540,0
20230630,170200,144516385,4540,4540,4540,4540,0
20230630,170100,144516385,4540,4540,4540,4540,0
20230630,170000,144516385,4540,4540,4540,4540,0
20230630,165900,144516385,4540,4540,4540,4540,0
20230630,165800,144516385,4540,4540,4540,4540,0
20230630,165700,144516385,4540,4540,4540,4540,0
20230630,165600,144516385,4540,4540,4540,4540,0
20230630,165500,144516385,4540,4540,4540,4540,0
20230630,165400,144516385,4540,4540,4540,4540,0
20230630,165300,144516385,4540,4540,4540,4540,0
20230630,165200,144516385,4540,4540,4540,4540,0
20230630,165100,144516385,4540,4540,4540,4540,0
20230630,165000,144516385,4540,4540,4540,4540,0
20230630,164900,144516385,4540,4540,4540,4540,0
20230630,164800,144516385,4540,4540,4540,4540,0
20230630,164700,144516385,4540,4540,4540,4540,0
20230630,164600,144516385,4540,4540,4540,4540,0
20230630,164500,144516385,4540,4540,4540,4540,0
20230630,164400,144516385,4540,4540,4540,4540,0
20230630,164300,144516385,4540,4540,4540,4540,0
20230630,164200,144516385,4540,4540,4540,4540,0
20230630,164100,144516385,4540,4540,4540,4540,461
20230630,164000,144516385,4540,4540,4540,4540,0
20230630,163900,144516385,4540,4540,4540,4540,0
20230630,163800,144516385,4540,4540,4540,4540,0
20230630,163700,144516385,4540,4540,4540,4540,0
20230630,163600,144516385,4540,4540,4540,4540,0
20230630,163500,144516385,4540,4540,4540,4540,0
20230630,163400,144516385,4540,4540,4540,4540,0
20230630,163300,144516385,4540,4540,4540,4540,0
20230630,163200,144516385,4540,4540,4540,4540,0
20230630,163100,144516385,4540,4540,4540,4540,0
20230630,163000,144516385,4540,4540,4540,4540,0
20230630,162900,144516385,4540,4540,4540,4540,0
20230630,162800,144516385,4540,4540,4540,4540,0
20230630,162700,144516385,4540,4540,4540,4540,0
20230630,162600,144516385,4540,4540,4540,4540,0
20230630,162500,144516385,4540,4540,4540,4540,0
20230630,162400,144516385,4540,4540,4540,4540,0
20230630,162300,144516385,4540,4540,4540,4540,0
20230630,162200,144516385,4540,4540,4540,4540,0
20230630,162100,144516385,4540,4540,4540,4540,0
20230630,162000,144516385,4540,4540,4540,4540,0
20230630,161900,144516385,4540,4540,4540,4540,0
20230630,161800,144516385,4540,4540,4540,4540,0
20230630,161700,144516385,4540,4540,4540,4540,0
20230630,161600,144516385,4540,4540,4540,4540,0
20230630,161500,144516385,4540,4540,4540,4540,0
20230630,161400,144516385,4540,4540,4540,4540,0
20230630,161300,144516385,4540,4540,4540,4540,0
20230630,161200,144516385,4540,4540,4540,4540,0
20230630,161100,144516385,4540,4540,4540,4540,461
20230630,161000,144516385,4540,4540,4540,4540,0
20230630,160900,144516385,4540,4540,4540,4540,0
20230630,160800,144516385,4540,4540,4540,4540,0
20230630,160700,144516385,4540,4540,4540,4540,0
20230630,160600,144516385,4540,4540,4540,4540,0
20230630,160500,144516385,4540,4540,4540,4540,0
20230630,160400,144516385,4540,4540,4540,4540,0
20230630,160300,144516385,4540,4540,4540,4540,0
20230630,160200,144516385,4540,4540,4540,4540,0
20230630,160100,144516385,4540,4540,4540,4540,0
20230630,160000,144516385,4540,4540,4540,4540,0
20230630,155900,144516385,4540,4540,4540,4540,0
20230630,155800,144516385,4540,4540,4540,4540,0
20230630,155700,144516385,4540,4540,4540,4540,0
20230630,155600,144516385,4540,4540,4540,4540,0
20230630,155500,144516385,4540,4540,4540,4540,0
20230630,155400,144516385,4540,4540,4540,4540,0
20230630,155300,144516385,4540,4540,4540,4540,0
20230630,155200,144516385,4540,4540,4540,4540,0
20230630,155100,144516385,4540,4540,4540,4540,0
20230630,155000,144516385,4540,4540,4540,4540,0
20230630,154900,144516385,4540,4540,4540,4540,0
20230630,154800,144516385,4540,4540,4540,4540,0
20230630,154700,144516385,4540,4540,4540,4540,0
20230630,154600,144516385,4540,4540,4540,4540,0
20230630,154500,144516385,4540,4540,4540,4540,0
20230630,154400,144516385,4540,4540,4540,4540,0
20230630,154300,144516385,4540,4540,4540,4540,0
20230630,154200,144516385,4540,4540,4540,4540,0
20230630,154100,144516385,4540,4540,4540,4540,461
20230630,154000,144516385,4540,4540,4540,4540,0
20230630,153900,144516385,4540,4540,4540,4540,0
20230630,153800,144516385,4540,4540,4540,4540,0
20230630,153700,144516385,4540,4540,4540,4540,0
20230630,153600,144516385,4540,4540,4540,4540,0
20230630,153500,144516385,4540,4540,4540,4540,0
20230630,153400,144516385,4540,4540,4540,4540,0
20230630,153300,144516385,4540,4540,4540,4540,0
20230630,153200,144516385,4540,4540,4540,4540,0
20230630,153100,144516385,4540,4540,4540,4540,0
20230630,153000,144516385,4540,4540,4540,4540,461
20230630,152900,142423445,4550,4550,4550,4550,0
20230630,152800,142423445,4550,4550,4550,4550,0
20230630,152700,142423445,4550,4550,4550,4550,0
20230630,152600,142423445,4550,4550,4550,4550,0
20230630,152500,142423445,4550,4550,4550,4550,0
20230630,152400,142423445,4550,4550,4550,4550,0
20230630,152300,142423445,4550,4550,4550,4550,0
20230630,152200,142423445,4550,4550,4550,4550,0
20230630,152100,142423445,4550,4550,4550,4550,0
20230630,152000,142423445,4550,4550,4550,4550,0
20230630,151900,142423445,4550,4545,4550,4540,29
20230630,151800,142291650,4550,4550,4550,4550,1
20230630,151700,142287100,4545,4545,4545,4545,0
20230630,151600,142287100,4545,4545,4545,4545,0
20230630,151500,142287100,4545,4545,4545,4545,469
20230630,151400,140155495,4545,4545,4555,4545,3
20230630,151300,140141850,4545,4545,4545,4545,3
20230630,151200,140128215,4545,4555,4555,4545,27
20230630,151100,140005480,4550,4550,4550,4550,3
20230630,151000,139991830,4550,4550,4550,4550,3
20230630,150900,139978180,4550,4550,4550,4550,3
20230630,150800,139964530,4550,4550,4555,4550,5
20230630,150700,139941775,4550,4550,4550,4550,3
20230630,150600,139928125,4550,4550,4550,4550,3
20230630,150500,139914475,4550,4545,4550,4545,3
20230630,150400,139900835,4545,4545,4545,4545,3
20230630,150300,139887200,4545,4545,4555,4545,23
20230630,150200,139782465,4550,4550,4550,4550,0
20230630,150100,139782465,4550,4550,4550,4550,2
20230630,150000,139773365,4550,4550,4550,4550,0
20230630,145900,139773365,4550,4550,4550,4550,233
20230630,145800,138713215,4555,4555,4555,4555,0
20230630,145700,138713215,4555,4555,4555,4555,0
20230630,145600,138713215,4555,4555,4555,4555,0
20230630,145500,138713215,4555,4555,4555,4555,0
20230630,145400,138713215,4555,4550,4555,4550,5
20230630,145300,138690460,4550,4550,4550,4550,102
20230630,145200,138226360,4550,4550,4550,4550,0
20230630,145100,138226360,4550,4550,4550,4550,0
20230630,145000,138226360,4550,4550,4550,4550,0
20230630,144900,138226360,4550,4550,4550,4550,44
20230630,144800,138026160,4555,4555,4555,4555,10
20230630,144700,137980610,4555,4555,4555,4555,4
20230630,144600,137962390,4555,4555,4555,4555,0
20230630,144500,137962390,4555,4555,4555,4555,0
20230630,144400,137962390,4555,4555,4555,4555,0
20230630,144300,137962390,4555,4555,4555,4555,0
20230630,144200,137962390,4555,4555,4555,4555,0
20230630,144100,137962390,4555,4555,4555,4555,0
20230630,144000,137962390,4555,4555,4555,4555,0
20230630,143900,137962390,4555,4555,4555,4555,0
20230630,143800,137962390,4555,4555,4555,4555,0
20230630,143700,137962390,4555,4555,4555,4555,10
20230630,143600,137916840,4550,4550,4550,4550,0
20230630,143500,137916840,4550,4550,4550,4550,0
20230630,143400,137916840,4550,4550,4550,4550,219
20230630,143300,136920390,4550,4550,4550,4550,0
20230630,143200,136920390,4550,4550,4550,4550,0
20230630,143100,136920390,4550,4550,4550,4550,0
20230630,143000,136920390,4550,4550,4550,4550,0
20230630,142900,136920390,4550,4550,4550,4550,362
20230630,142800,135273290,4550,4550,4550,4550,0
20230630,142700,135273290,4550,4550,4550,4550,0
20230630,142600,135273290,4550,4550,4550,4550,0
20230630,142500,135273290,4550,4550,4550,4550,0
20230630,142400,135273290,4550,4550,4550,4550,0
20230630,142300,135273290,4550,4550,4550,4550,144
20230630,142200,134618090,4550,4550,4550,4550,0
20230630,142100,134618090,4550,4550,4550,4550,1
20230630,142000,134613540,4545,4545,4545,4545,0
20230630,141900,134613540,4545,4545,4545,4545,0
20230630,141800,134613540,4545,4545,4545,4545,0
20230630,141700,134613540,4545,4545,4545,4545,0
20230630,141600,134613540,4545,4545,4545,4545,100
20230630,141500,134159040,4545,4545,4545,4545,0
20230630,141400,134159040,4545,4545,4545,4545,192
20230630,141300,133286400,4545,4545,4545,4545,0
20230630,141200,133286400,4545,4545,4545,4545,0
20230630,141100,133286400,4545,4545,4545,4545,0
20230630,141000,133286400,4545,4545,4545,4545,0
20230630,140900,133286400,4545,4545,4545,4545,399
20230630,140800,131472945,4550,4550,4550,4550,0
20230630,140700,131472945,4550,4550,4550,4550,0
20230630,140600,131472945,4550,4550,4550,4550,0
20230630,140500,131472945,4550,4550,4550,4550,30
20230630,140400,131336445,4550,4550,4550,4550,362
20230630,140300,129689345,4550,4550,4550,4550,0
20230630,140200,129689345,4550,4550,4550,4550,0
20230630,140100,129689345,4550,4550,4550,4550,11
20230630,140000,129639295,4555,4550,4555,4550,8
20230630,135900,129602890,4550,4550,4550,4550,0
20230630,135800,129602890,4550,4550,4550,4550,500
20230630,135700,127327890,4560,4560,4560,4560,0
20230630,135600,127327890,4560,4560,4560,4560,0
20230630,135500,127327890,4560,4560,4560,4560,0
20230630,135400,127327890,4560,4560,4560,4560,0
20230630,135300,127327890,4560,4550,4560,4550,5
20230630,135200,127305120,4560,4560,4560,4560,1
20230630,135100,127300560,4550,4550,4550,4550,83
20230630,135000,126922910,4560,4560,4560,4560,0
20230630,134900,126922910,4560,4560,4560,4560,0
20230630,134800,126922910,4560,4560,4560,4560,0
20230630,134700,126922910,4560,4560,4560,4560,0
20230630,134600,126922910,4560,4560,4560,4560,0
20230630,134500,126922910,4560,4560,4560,4560,0
20230630,134400,126922910,4560,4560,4560,4560,0
20230630,134300,126922910,4560,4560,4560,4560,0
20230630,134200,126922910,4560,4560,4560,4560,0
20230630,134100,126922910,4560,4560,4560,4560,10
20230630,134000,126877310,4560,4560,4560,4560,0
20230630,133900,126877310,4560,4560,4560,4560,0
20230630,133800,126877310,4560,4560,4560,4560,14
20230630,133700,126813470,4560,4560,4560,4560,0
20230630,133600,126813470,4560,4560,4560,4560,25
20230630,133500,126699470,4560,4560,4560,4560,1
20230630,133400,126694910,4555,4555,4555,4555,598
20230630,133300,123971020,4560,4560,4560,4560,0
20230630,133200,123971020,4560,4555,4560,4555,3
20230630,133100,123957350,4560,4555,4560,4555,5
20230630,133000,123934570,4555,4555,4555,4555,1
20230630,132900,123930015,4565,4560,4565,4560,100
20230630,132800,123473545,4560,4560,4560,4560,0
20230630,132700,123473545,4560,4560,4560,4560,0
20230630,132600,123473545,4560,4560,4560,4560,20
20230630,132500,123382345,4560,4560,4560,4560,0
20230630,132400,123382345,4560,4560,4560,4560,0
20230630,132300,123382345,4560,4560,4560,4560,0
20230630,132200,123382345,4560,4560,4560,4560,0
20230630,132100,123382345,4560,4560,4560,4560,1
20230630,132000,123377785,4550,4550,4550,4550,20
20230630,131900,123286785,4560,4560,4560,4560,0
20230630,131800,123286785,4560,4560,4560,4560,0
20230630,131700,123286785,4560,4560,4560,4560,0
20230630,131600,123286785,4560,4560,4560,4560,0
20230630,131500,123286785,4560,4560,4560,4560,1
20230630,131400,123282225,4550,4550,4550,4550,500
20230630,131300,121007225,4545,4545,4545,4545,44
20230630,131200,120807245,4545,4545,4545,4545,1
20230630,131100,120802700,4545,4545,4545,4545,48
20230630,131000,120584540,4545,4545,4545,4545,27
20230630,130900,120461825,4545,4545,4545,4545,1
20230630,130800,120457280,4535,4535,4535,4535,0
20230630,130700,120457280,4535,4535,4535,4535,0
20230630,130600,120457280,4535,4535,4535,4535,1
20230630,130500,120452745,4535,4535,4535,4535,1
20230630,130400,120448210,4535,4535,4535,4535,2
20230630,130300,120439140,4545,4540,4545,4535,101
20230630,130200,119980545,4540,4515,4540,4515,3571
20230630,130100,103817805,4515,4515,4515,4515,0
20230630,130000,103817805,4515,4515,4515,4515,0
20230630,125900,103817805,4515,4515,4515,4515,1
20230630,125800,103813290,4510,4510,4510,4510,4
20230630,125700,103795250,4510,4510,4510,4510,11
20230630,125600,103745640,4515,4515,4515,4515,1
20230630,125500,103741125,4515,4515,4515,4515,0
20230630,125400,103741125,4515,4515,4515,4515,1
20230630,125300,103736610,4515,4515,4515,4515,0
20230630,125200,103736610,4515,4515,4515,4515,0
20230630,125100,103736610,4515,4515,4515,4515,0
20230630,125000,103736610,4515,4515,4515,4515,0
20230630,124900,103736610,4515,4515,4515,4515,0
20230630,124800,103736610,4515,4515,4515,4515,0
20230630,124700,103736610,4515,4515,4515,4515,0
20230630,124600,103736610,4515,4515,4515,4515,0
20230630,124500,103736610,4515,4515,4515,4515,0
20230630,124400,103736610,4515,4515,4515,4515,0
20230630,124300,103736610,4515,4515,4515,4515,0
20230630,124200,103736610,4515,4515,4515,4515,0
20230630,124100,103736610,4515,4515,4515,4515,0
20230630,124000,103736610,4515,4515,4515,4515,0
20230630,123900,103736610,4515,4515,4515,4515,0
20230630,123800,103736610,4515,4515,4515,4515,0
20230630,123700,103736610,4515,4515,4515,4515,0
20230630,123600,103736610,4515,4515,4515,4515,0
20230630,123500,103736610,4515,4515,4515,4515,0
20230630,123400,103736610,4515,4515,4515,4515,0
20230630,123300,103736610,4515,4515,4515,4515,0
20230630,123200,103736610,4515,4515,4515,4515,0
20230630,123100,103736610,4515,4515,4515,4515,0
20230630,123000,103736610,4515,4515,4515,4515,0
20230630,122900,103736610,4515,4515,4515,4515,0
20230630,122800,103736610,4515,4515,4515,4515,0
20230630,122700,103736610,4515,4515,4515,4515,0
20230630,122600,103736610,4515,4515,4515,4515,0
20230630,122500,103736610,4515,4515,4515,4515,0
20230630,122400,103736610,4515,4515,4515,4515,0
20230630,122300,103736610,4515,4515,4515,4515,0
20230630,122200,103736610,4515,4515,4515,4515,0
20230630,122100,103736610,4515,4515,4515,4515,0
20230630,122000,103736610,4515,4515,4515,4515,0
20230630,121900,103736610,4515,4515,4515,4515,0
20230630,121800,103736610,4515,4515,4515,4515,0
20230630,121700,103736610,4515,4515,4515,4515,0
20230630,121600,103736610,4515,4515,4515,4515,0
20230630,121500,103736610,4515,4515,4515,4515,0
20230630,121400,103736610,4515,4515,4515,4515,0
20230630,121300,103736610,4515,4515,4515,4515,0
20230630,121200,103736610,4515,4515,4515,4515,0
20230630,121100,103736610,4515,4515,4515,4515,0
20230630,121000,103736610,4515,4515,4515,4515,0
20230630,120900,103736610,4515,4515,4515,4515,0
20230630,120800,103736610,4515,4515,4515,4515,0
20230630,120700,103736610,4515,4515,4515,4515,0
20230630,120600,103736610,4515,4515,4515,4515,0
20230630,120500,103736610,4515,4515,4515,4515,0
20230630,120400,103736610,4515,4515,4515,4515,0
20230630,120300,103736610,4515,4515,4515,4515,1
20230630,120200,103732095,4505,4505,4505,4505,3
20230630,120100,103718580,4505,4505,4505,4505,0
20230630,120000,103718580,4505,4505,4505,4505,4
20230630,115900,103700560,4515,4515,4515,4515,1
20230630,115800,103696045,4505,4505,4505,4505,2
20230630,115700,103687035,4505,4505,4505,4505,1
20230630,115600,103682530,4515,4515,4515,4515,0
20230630,115500,103682530,4515,4515,4515,4515,1
20230630,115400,103678015,4505,4505,4505,4505,0
20230630,115300,103678015,4505,4505,4505,4505,0
20230630,115200,103678015,4505,4505,4505,4505,0
20230630,115100,103678015,4505,4505,4505,4505,0
20230630,115000,103678015,4505,4505,4505,4505,0
20230630,114900,103678015,4505,4505,4505,4505,0
20230630,114800,103678015,4505,4505,4505,4505,0
20230630,114700,103678015,4505,4505,4505,4505,1
20230630,114600,103673510,4520,4520,4520,4520,0
20230630,114500,103673510,4520,4520,4520,4520,0
20230630,114400,103673510,4520,4520,4520,4520,0
20230630,114300,103673510,4520,4520,4520,4520,0
20230630,114200,103673510,4520,4520,4520,4520,0
20230630,114100,103673510,4520,4520,4520,4520,0
20230630,114000,103673510,4520,4520,4520,4520,0
20230630,113900,103673510,4520,4520,4520,4520,0
20230630,113800,103673510,4520,4520,4520,4520,0
20230630,113700,103673510,4520,4520,4520,4520,0
20230630,113600,103673510,4520,4520,4520,4520,0
20230630,113500,103673510,4520,4520,4520,4520,0
20230630,113400,103673510,4520,4515,4520,4515,152
20230630,113300,102986475,4520,4520,4520,4520,0
20230630,113200,102986475,4520,4520,4520,4520,0
20230630,113100,102986475,4520,4520,4520,4520,0
20230630,113000,102986475,4520,4520,4520,4520,0
20230630,112900,102986475,4520,4520,4520,4520,0
20230630,112800,102986475,4520,4515,4520,4515,20
20230630,112700,102896165,4515,4515,4515,4515,0
20230630,112600,102896165,4515,4515,4515,4515,0
20230630,112500,102896165,4515,4505,4515,4505,2
20230630,112400,102887145,4505,4510,4510,4505,2
20230630,112300,102878130,4505,4505,4505,4505,131
20230630,112200,102287975,4505,4505,4505,4505,0
20230630,112100,102287975,4505,4505,4505,4505,0
20230630,112000,102287975,4505,4505,4505,4505,617
20230630,111900,99508390,4515,4515,4515,4515,30
20230630,111800,99372940,4515,4515,4515,4515,87
20230630,111700,98980135,4515,4515,4515,4515,2
20230630,111600,98971105,4520,4515,4520,4515,2
20230630,111500,98962070,4510,4515,4515,4510,286
20230630,111400,97672190,4510,4510,4510,4510,35
20230630,111300,97514340,4505,4510,4510,4505,219
20230630,111200,96527290,4515,4515,4515,4515,10
20230630,111100,96482140,4520,4520,4520,4520,0
20230630,111000,96482140,4520,4520,4520,4520,0
20230630,110900,96482140,4520,4505,4520,4505,3
20230630,110800,96468600,4510,4510,4510,4510,5
20230630,110700,96446050,4520,4520,4520,4520,2
20230630,110600,96437010,4520,4520,4520,4520,0
20230630,110500,96437010,4520,4505,4520,4505,110
20230630,110400,95941425,4515,4515,4515,4515,40
20230630,110300,95760825,4530,4530,4530,4530,0
20230630,110200,95760825,4530,4530,4530,4530,0
20230630,110100,95760825,4530,4525,4530,4525,80
20230630,110000,95398430,4515,4525,4530,4515,72
20230630,105900,95073295,4515,4515,4515,4515,0
20230630,105800,95073295,4515,4515,4515,4515,1
20230630,105700,95068780,4515,4515,4515,4515,1
20230630,105600,95064265,4525,4525,4525,4525,0
20230630,105500,95064265,4525,4525,4525,4525,0
20230630,105400,95064265,4525,4525,4525,4525,0
20230630,105300,95064265,4525,4515,4525,4515,2
20230630,105200,95055225,4515,4505,4515,4505,2847
20230630,105100,82225955,4505,4505,4510,4505,196
20230630,105000,81342970,4505,4515,4515,4495,8497
20230630,104900,43090120,4525,4525,4525,4525,1
20230630,104800,43085595,4515,4525,4525,4515,9
20230630,104700,43044900,4525,4525,4525,4525,2
20230630,104600,43035850,4525,4525,4525,4525,3
20230630,104500,43022275,4525,4525,4525,4525,8
20230630,104400,42986075,4525,4525,4525,4525,7
20230630,104300,42954400,4525,4525,4525,4525,7
20230630,104200,42922725,4525,4525,4525,4525,8
20230630,104100,42886525,4525,4525,4525,4525,9
20230630,104000,42845800,4515,4525,4530,4515,8
20230630,103900,42809600,4525,4525,4525,4525,2
20230630,103800,42800550,4530,4530,4530,4530,0
20230630,103700,42800550,4530,4530,4530,4530,0
20230630,103600,42800550,4530,4530,4530,4530,0
20230630,103500,42800550,4530,4520,4530,4520,12
20230630,103400,42746295,4520,4520,4520,4515,128
20230630,103300,42167745,4530,4530,4530,4530,0
20230630,103200,42167745,4530,4530,4530,4530,0
20230630,103100,42167745,4530,4530,4530,4530,0
20230630,103000,42167745,4530,4520,4530,4520,12
20230630,102900,42113475,4520,4520,4520,4520,139
20230630,102800,41485195,4530,4530,4530,4530,0
20230630,102700,41485195,4530,4530,4530,4530,0
20230630,102600,41485195,4530,4530,4530,4530,0
20230630,102500,41485195,4530,4530,4530,4530,0
20230630,102400,41485195,4530,4530,4530,4530,0
20230630,102300,41485195,4530,4530,4530,4530,0
20230630,102200,41485195,4530,4530,4530,4530,0
20230630,102100,41485195,4530,4530,4530,4530,10
20230630,102000,41439895,4530,4530,4530,4530,0
20230630,101900,41439895,4530,4530,4530,4530,0
20230630,101800,41439895,4530,4530,4530,4530,0
20230630,101700,41439895,4530,4530,4530,4530,0
20230630,101600,41439895,4530,4530,4530,4530,0
20230630,101500,41439895,4530,4530,4530,4530,0
20230630,101400,41439895,4530,4530,4530,4530,0
20230630,101300,41439895,4530,4530,4530,4530,0
20230630,101200,41439895,4530,4520,4530,4510,458
20230630,101100,39369735,4510,4510,4510,4510,0
20230630,101000,39369735,4510,4520,4520,4510,16
20230630,100900,39297455,4510,4520,4520,4510,22
20230630,100800,39198075,4510,4510,4510,4510,0
20230630,100700,39198075,4510,4520,4520,4510,16
20230630,100600,39125805,4520,4520,4520,4520,0
20230630,100500,39125805,4520,4520,4520,4520,1
20230630,100400,39121285,4510,4510,4510,4510,0
20230630,100300,39121285,4510,4520,4520,4510,81
20230630,100200,38755675,4510,4520,4520,4510,184
20230630,100100,37924065,4530,4530,4530,4530,0
20230630,100000,37924065,4530,4530,4530,4530,0
20230630,095900,37924065,4530,4530,4530,4530,0
20230630,095800,37924065,4530,4530,4530,4530,0
20230630,095700,37924065,4530,4530,4530,4530,0
20230630,095600,37924065,4530,4530,4530,4520,207
20230630,095500,36986385,4520,4520,4520,4520,1
20230630,095400,36981865,4525,4525,4525,4525,0
20230630,095300,36981865,4525,4525,4525,4525,0
20230630,095200,36981865,4525,4525,4525,4525,278
20230630,095100,35723915,4530,4530,4530,4530,0
20230630,095000,35723915,4530,4530,4530,4530,0
20230630,094900,35723915,4530,4530,4530,4530,0
20230630,094800,35723915,4530,4530,4530,4530,37
20230630,094700,35556305,4530,4530,4530,4530,15
20230630,094600,35488355,4530,4530,4530,4530,0
20230630,094500,35488355,4530,4530,4530,4530,0
20230630,094400,35488355,4530,4530,4530,4530,0
20230630,094300,35488355,4530,4530,4530,4530,0
20230630,094200,35488355,4530,4530,4530,4530,0
20230630,094100,35488355,4530,4530,4530,4530,0
20230630,094000,35488355,4530,4530,4530,4530,0
20230630,093900,35488355,4530,4530,4530,4530,0
20230630,093800,35488355,4530,4525,4530,4525,801
20230630,093700,31859830,4515,4510,4530,4510,2002
20230630,093600,22791795,4510,4510,4510,4510,22
20230630,093500,22692575,4510,4510,4510,4510,0
20230630,093400,22692575,4510,4510,4510,4510,1
20230630,093300,22688065,4510,4510,4510,4510,20
20230630,093200,22597865,4510,4510,4510,4510,0
20230630,093100,22597865,4510,4510,4510,4510,0
20230630,093000,22597865,4510,4510,4510,4510,4
20230630,092900,22579825,4500,4500,4500,4500,4
20230630,092800,22561825,4510,4510,4510,4510,0
20230630,092700,22561825,4510,4510,4510,4510,0
20230630,092600,22561825,4510,4505,4510,4505,2
20230630,092500,22552810,4495,4495,4495,4495,5
20230630,092400,22530335,4510,4495,4510,4495,2
20230630,092300,22521330,4485,4520,4530,4485,275
20230630,092200,21281390,4510,4510,4510,4510,0
20230630,092100,21281390,4510,4510,4510,4510,0
20230630,092000,21281390,4510,4510,4510,4510,1
20230630,091900,21276880,4510,4510,4530,4510,6
20230630,091800,21249800,4530,4530,4530,4530,0
20230630,091700,21249800,4530,4510,4530,4510,114
20230630,091600,20735620,4485,4485,4485,4485,0
20230630,091500,20735620,4485,4510,4510,4485,36
20230630,091400,20573335,4510,4510,4510,4510,329
20230630,091300,19089545,4530,4530,4530,4530,0
20230630,091200,19089545,4530,4535,4535,4530,1255
20230630,091100,13403590,4570,4570,4570,4570,0
20230630,091000,13403590,4570,4535,4570,4535,2
20230630,090900,13394485,4545,4550,4550,4545,319
20230630,090800,11944130,4580,4580,4580,4580,0
20230630,090700,11944130,4580,4580,4580,4580,2
20230630,090600,11934970,4550,4550,4550,4550,216
20230630,090500,10952170,4590,4590,4590,4590,0
20230630,090400,10952170,4590,4590,4590,4590,0
20230630,090300,10952170,4590,4590,4590,4590,15
20230630,090200,10883320,4590,4595,4595,4590,182
20230630,090100,10047550,4600,4510,4600,4510,295
20230630,090000,8692320,4600,4515,4600,4515,1809