KissMeData/083550/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,95885440,5390,5390,5390,5390,222
20230630,193700,95885440,5390,5390,5390,5390,0
20230630,193600,95885440,5390,5390,5390,5390,0
20230630,193500,95885440,5390,5390,5390,5390,0
20230630,193400,95885440,5390,5390,5390,5390,0
20230630,193300,95885440,5390,5390,5390,5390,0
20230630,193200,95885440,5390,5390,5390,5390,0
20230630,193100,95885440,5390,5390,5390,5390,0
20230630,193000,95885440,5390,5390,5390,5390,0
20230630,192900,95885440,5390,5390,5390,5390,0
20230630,192800,95885440,5390,5390,5390,5390,0
20230630,192700,95885440,5390,5390,5390,5390,0
20230630,192600,95885440,5390,5390,5390,5390,0
20230630,192500,95885440,5390,5390,5390,5390,0
20230630,192400,95885440,5390,5390,5390,5390,0
20230630,192300,95885440,5390,5390,5390,5390,0
20230630,192200,95885440,5390,5390,5390,5390,0
20230630,192100,95885440,5390,5390,5390,5390,0
20230630,192000,95885440,5390,5390,5390,5390,0
20230630,191900,95885440,5390,5390,5390,5390,0
20230630,191800,95885440,5390,5390,5390,5390,0
20230630,191700,95885440,5390,5390,5390,5390,0
20230630,191600,95885440,5390,5390,5390,5390,0
20230630,191500,95885440,5390,5390,5390,5390,0
20230630,191400,95885440,5390,5390,5390,5390,0
20230630,191300,95885440,5390,5390,5390,5390,0
20230630,191200,95885440,5390,5390,5390,5390,0
20230630,191100,95885440,5390,5390,5390,5390,0
20230630,191000,95885440,5390,5390,5390,5390,0
20230630,190900,95885440,5390,5390,5390,5390,0
20230630,190800,95885440,5390,5390,5390,5390,222
20230630,190700,95885440,5390,5390,5390,5390,0
20230630,190600,95885440,5390,5390,5390,5390,0
20230630,190500,95885440,5390,5390,5390,5390,0
20230630,190400,95885440,5390,5390,5390,5390,0
20230630,190300,95885440,5390,5390,5390,5390,0
20230630,190200,95885440,5390,5390,5390,5390,0
20230630,190100,95885440,5390,5390,5390,5390,0
20230630,190000,95885440,5390,5390,5390,5390,0
20230630,185900,95885440,5390,5390,5390,5390,0
20230630,185800,95885440,5390,5390,5390,5390,0
20230630,185700,95885440,5390,5390,5390,5390,0
20230630,185600,95885440,5390,5390,5390,5390,0
20230630,185500,95885440,5390,5390,5390,5390,0
20230630,185400,95885440,5390,5390,5390,5390,0
20230630,185300,95885440,5390,5390,5390,5390,0
20230630,185200,95885440,5390,5390,5390,5390,0
20230630,185100,95885440,5390,5390,5390,5390,0
20230630,185000,95885440,5390,5390,5390,5390,0
20230630,184900,95885440,5390,5390,5390,5390,0
20230630,184800,95885440,5390,5390,5390,5390,0
20230630,184700,95885440,5390,5390,5390,5390,0
20230630,184600,95885440,5390,5390,5390,5390,0
20230630,184500,95885440,5390,5390,5390,5390,0
20230630,184400,95885440,5390,5390,5390,5390,0
20230630,184300,95885440,5390,5390,5390,5390,0
20230630,184200,95885440,5390,5390,5390,5390,0
20230630,184100,95885440,5390,5390,5390,5390,0
20230630,184000,95885440,5390,5390,5390,5390,0
20230630,183900,95885440,5390,5390,5390,5390,0
20230630,183800,95885440,5390,5390,5390,5390,222
20230630,183700,95885440,5390,5390,5390,5390,0
20230630,183600,95885440,5390,5390,5390,5390,0
20230630,183500,95885440,5390,5390,5390,5390,0
20230630,183400,95885440,5390,5390,5390,5390,0
20230630,183300,95885440,5390,5390,5390,5390,0
20230630,183200,95885440,5390,5390,5390,5390,0
20230630,183100,95885440,5390,5390,5390,5390,0
20230630,183000,95885440,5390,5390,5390,5390,0
20230630,182900,95885440,5390,5390,5390,5390,0
20230630,182800,95885440,5390,5390,5390,5390,0
20230630,182700,95885440,5390,5390,5390,5390,0
20230630,182600,95885440,5390,5390,5390,5390,0
20230630,182500,95885440,5390,5390,5390,5390,0
20230630,182400,95885440,5390,5390,5390,5390,0
20230630,182300,95885440,5390,5390,5390,5390,0
20230630,182200,95885440,5390,5390,5390,5390,0
20230630,182100,95885440,5390,5390,5390,5390,0
20230630,182000,95885440,5390,5390,5390,5390,0
20230630,181900,95885440,5390,5390,5390,5390,0
20230630,181800,95885440,5390,5390,5390,5390,0
20230630,181700,95885440,5390,5390,5390,5390,0
20230630,181600,95885440,5390,5390,5390,5390,0
20230630,181500,95885440,5390,5390,5390,5390,0
20230630,181400,95885440,5390,5390,5390,5390,0
20230630,181300,95885440,5390,5390,5390,5390,0
20230630,181200,95885440,5390,5390,5390,5390,0
20230630,181100,95885440,5390,5390,5390,5390,0
20230630,181000,95885440,5390,5390,5390,5390,0
20230630,180900,95885440,5390,5390,5390,5390,0
20230630,180800,95885440,5390,5390,5390,5390,222
20230630,180700,95885440,5390,5390,5390,5390,0
20230630,180600,95885440,5390,5390,5390,5390,0
20230630,180500,95885440,5390,5390,5390,5390,0
20230630,180400,95885440,5390,5390,5390,5390,0
20230630,180300,95885440,5390,5390,5390,5390,0
20230630,180200,95885440,5390,5390,5390,5390,0
20230630,180100,95885440,5390,5390,5390,5390,0
20230630,180000,95885440,5390,5390,5390,5390,0
20230630,175900,95885440,5390,5390,5390,5390,0
20230630,175800,95885440,5390,5390,5390,5390,0
20230630,175700,95885440,5390,5390,5390,5390,0
20230630,175600,95885440,5390,5390,5390,5390,0
20230630,175500,95885440,5390,5390,5390,5390,0
20230630,175400,95885440,5390,5390,5390,5390,0
20230630,175300,95885440,5390,5390,5390,5390,0
20230630,175200,95885440,5390,5390,5390,5390,0
20230630,175100,95885440,5390,5390,5390,5390,0
20230630,175000,95885440,5390,5390,5390,5390,0
20230630,174900,95885440,5390,5390,5390,5390,0
20230630,174800,95885440,5390,5390,5390,5390,0
20230630,174700,95885440,5390,5390,5390,5390,0
20230630,174600,95885440,5390,5390,5390,5390,0
20230630,174500,95885440,5390,5390,5390,5390,0
20230630,174400,95885440,5390,5390,5390,5390,0
20230630,174300,95885440,5390,5390,5390,5390,0
20230630,174200,95885440,5390,5390,5390,5390,0
20230630,174100,95885440,5390,5390,5390,5390,0
20230630,174000,95885440,5390,5390,5390,5390,0
20230630,173900,95885440,5390,5390,5390,5390,0
20230630,173800,95885440,5390,5390,5390,5390,222
20230630,173700,95885440,5390,5390,5390,5390,0
20230630,173600,95885440,5390,5390,5390,5390,0
20230630,173500,95885440,5390,5390,5390,5390,0
20230630,173400,95885440,5390,5390,5390,5390,0
20230630,173300,95885440,5390,5390,5390,5390,0
20230630,173200,95885440,5390,5390,5390,5390,0
20230630,173100,95885440,5390,5390,5390,5390,0
20230630,173000,95885440,5390,5390,5390,5390,0
20230630,172900,95885440,5390,5390,5390,5390,0
20230630,172800,95885440,5390,5390,5390,5390,0
20230630,172700,95885440,5390,5390,5390,5390,0
20230630,172600,95885440,5390,5390,5390,5390,0
20230630,172500,95885440,5390,5390,5390,5390,0
20230630,172400,95885440,5390,5390,5390,5390,0
20230630,172300,95885440,5390,5390,5390,5390,0
20230630,172200,95885440,5390,5390,5390,5390,0
20230630,172100,95885440,5390,5390,5390,5390,0
20230630,172000,95885440,5390,5390,5390,5390,0
20230630,171900,95885440,5390,5390,5390,5390,0
20230630,171800,95885440,5390,5390,5390,5390,0
20230630,171700,95885440,5390,5390,5390,5390,0
20230630,171600,95885440,5390,5390,5390,5390,0
20230630,171500,95885440,5390,5390,5390,5390,0
20230630,171400,95885440,5390,5390,5390,5390,0
20230630,171300,95885440,5390,5390,5390,5390,0
20230630,171200,95885440,5390,5390,5390,5390,0
20230630,171100,95885440,5390,5390,5390,5390,0
20230630,171000,95885440,5390,5390,5390,5390,0
20230630,170900,95885440,5390,5390,5390,5390,0
20230630,170800,95885440,5390,5390,5390,5390,222
20230630,170700,95885440,5390,5390,5390,5390,0
20230630,170600,95885440,5390,5390,5390,5390,0
20230630,170500,95885440,5390,5390,5390,5390,0
20230630,170400,95885440,5390,5390,5390,5390,0
20230630,170300,95885440,5390,5390,5390,5390,0
20230630,170200,95885440,5390,5390,5390,5390,0
20230630,170100,95885440,5390,5390,5390,5390,0
20230630,170000,95885440,5390,5390,5390,5390,0
20230630,165900,95885440,5390,5390,5390,5390,0
20230630,165800,95885440,5390,5390,5390,5390,0
20230630,165700,95885440,5390,5390,5390,5390,0
20230630,165600,95885440,5390,5390,5390,5390,0
20230630,165500,95885440,5390,5390,5390,5390,0
20230630,165400,95885440,5390,5390,5390,5390,0
20230630,165300,95885440,5390,5390,5390,5390,0
20230630,165200,95885440,5390,5390,5390,5390,0
20230630,165100,95885440,5390,5390,5390,5390,0
20230630,165000,95885440,5390,5390,5390,5390,0
20230630,164900,95885440,5390,5390,5390,5390,0
20230630,164800,95885440,5390,5390,5390,5390,0
20230630,164700,95885440,5390,5390,5390,5390,0
20230630,164600,95885440,5390,5390,5390,5390,0
20230630,164500,95885440,5390,5390,5390,5390,0
20230630,164400,95885440,5390,5390,5390,5390,0
20230630,164300,95885440,5390,5390,5390,5390,0
20230630,164200,95885440,5390,5390,5390,5390,0
20230630,164100,95885440,5390,5390,5390,5390,0
20230630,164000,95885440,5390,5390,5390,5390,0
20230630,163900,95885440,5390,5390,5390,5390,0
20230630,163800,95885440,5390,5390,5390,5390,222
20230630,163700,95885440,5390,5390,5390,5390,0
20230630,163600,95885440,5390,5390,5390,5390,0
20230630,163500,95885440,5390,5390,5390,5390,0
20230630,163400,95885440,5390,5390,5390,5390,0
20230630,163300,95885440,5390,5390,5390,5390,0
20230630,163200,95885440,5390,5390,5390,5390,0
20230630,163100,95885440,5390,5390,5390,5390,0
20230630,163000,95885440,5390,5390,5390,5390,0
20230630,162900,95885440,5390,5390,5390,5390,0
20230630,162800,95885440,5390,5390,5390,5390,0
20230630,162700,95885440,5390,5390,5390,5390,0
20230630,162600,95885440,5390,5390,5390,5390,0
20230630,162500,95885440,5390,5390,5390,5390,0
20230630,162400,95885440,5390,5390,5390,5390,0
20230630,162300,95885440,5390,5390,5390,5390,0
20230630,162200,95885440,5390,5390,5390,5390,0
20230630,162100,95885440,5390,5390,5390,5390,0
20230630,162000,95885440,5390,5390,5390,5390,0
20230630,161900,95885440,5390,5390,5390,5390,0
20230630,161800,95885440,5390,5390,5390,5390,0
20230630,161700,95885440,5390,5390,5390,5390,0
20230630,161600,95885440,5390,5390,5390,5390,0
20230630,161500,95885440,5390,5390,5390,5390,0
20230630,161400,95885440,5390,5390,5390,5390,0
20230630,161300,95885440,5390,5390,5390,5390,0
20230630,161200,95885440,5390,5390,5390,5390,0
20230630,161100,95885440,5390,5390,5390,5390,0
20230630,161000,95885440,5390,5390,5390,5390,0
20230630,160900,95885440,5390,5390,5390,5390,0
20230630,160800,95885440,5390,5390,5390,5390,222
20230630,160700,95885440,5390,5390,5390,5390,0
20230630,160600,95885440,5390,5390,5390,5390,0
20230630,160500,95885440,5390,5390,5390,5390,0
20230630,160400,95885440,5390,5390,5390,5390,0
20230630,160300,95885440,5390,5390,5390,5390,0
20230630,160200,95885440,5390,5390,5390,5390,0
20230630,160100,95885440,5390,5390,5390,5390,0
20230630,160000,95885440,5390,5390,5390,5390,0
20230630,155900,95885440,5390,5390,5390,5390,0
20230630,155800,95885440,5390,5390,5390,5390,0
20230630,155700,95885440,5390,5390,5390,5390,0
20230630,155600,95885440,5390,5390,5390,5390,0
20230630,155500,95885440,5390,5390,5390,5390,0
20230630,155400,95885440,5390,5390,5390,5390,0
20230630,155300,95885440,5390,5390,5390,5390,0
20230630,155200,95885440,5390,5390,5390,5390,0
20230630,155100,95885440,5390,5390,5390,5390,0
20230630,155000,95885440,5390,5390,5390,5390,0
20230630,154900,95885440,5390,5390,5390,5390,0
20230630,154800,95885440,5390,5390,5390,5390,0
20230630,154700,95885440,5390,5390,5390,5390,0
20230630,154600,95885440,5390,5390,5390,5390,0
20230630,154500,95885440,5390,5390,5390,5390,0
20230630,154400,95885440,5390,5390,5390,5390,0
20230630,154300,95885440,5390,5390,5390,5390,0
20230630,154200,95885440,5390,5390,5390,5390,0
20230630,154100,95885440,5390,5390,5390,5390,0
20230630,154000,95885440,5390,5390,5390,5390,0
20230630,153900,95885440,5390,5390,5390,5390,0
20230630,153800,95885440,5390,5390,5390,5390,222
20230630,153700,95885440,5390,5390,5390,5390,0
20230630,153600,95885440,5390,5390,5390,5390,0
20230630,153500,95885440,5390,5390,5390,5390,0
20230630,153400,95885440,5390,5390,5390,5390,0
20230630,153300,95885440,5390,5390,5390,5390,0
20230630,153200,95885440,5390,5390,5390,5390,0
20230630,153100,95885440,5390,5390,5390,5390,0
20230630,153000,95885440,5390,5390,5390,5390,222
20230630,152900,94688860,5380,5380,5380,5380,0
20230630,152800,94688860,5380,5380,5380,5380,0
20230630,152700,94688860,5380,5380,5380,5380,0
20230630,152600,94688860,5380,5380,5380,5380,0
20230630,152500,94688860,5380,5380,5380,5380,0
20230630,152400,94688860,5380,5380,5380,5380,0
20230630,152300,94688860,5380,5380,5380,5380,0
20230630,152200,94688860,5380,5380,5380,5380,0
20230630,152100,94688860,5380,5380,5380,5380,0
20230630,152000,94688860,5380,5380,5380,5380,0
20230630,151900,94688860,5380,5380,5380,5380,0
20230630,151800,94688860,5380,5380,5380,5380,0
20230630,151700,94688860,5380,5370,5380,5370,35
20230630,151600,94500860,5370,5370,5370,5370,32
20230630,151500,94329020,5370,5370,5390,5370,426
20230630,151400,92041320,5390,5390,5390,5390,5
20230630,151300,92014370,5390,5390,5390,5390,0
20230630,151200,92014370,5390,5390,5390,5390,0
20230630,151100,92014370,5390,5390,5390,5390,0
20230630,151000,92014370,5390,5390,5390,5390,0
20230630,150900,92014370,5390,5390,5390,5390,0
20230630,150800,92014370,5390,5390,5390,5390,0
20230630,150700,92014370,5390,5390,5390,5390,7
20230630,150600,91976640,5390,5390,5390,5390,0
20230630,150500,91976640,5390,5390,5390,5390,0
20230630,150400,91976640,5390,5390,5390,5390,0
20230630,150300,91976640,5390,5390,5390,5390,0
20230630,150200,91976640,5390,5390,5390,5390,2
20230630,150100,91965860,5390,5390,5390,5390,0
20230630,150000,91965860,5390,5390,5390,5390,2
20230630,145900,91955080,5390,5390,5390,5390,15
20230630,145800,91874230,5370,5370,5370,5370,0
20230630,145700,91874230,5370,5370,5370,5370,0
20230630,145600,91874230,5370,5370,5370,5370,0
20230630,145500,91874230,5370,5370,5370,5370,1
20230630,145400,91868860,5390,5390,5390,5390,5
20230630,145300,91841910,5380,5380,5380,5380,0
20230630,145200,91841910,5380,5380,5380,5380,3
20230630,145100,91825770,5380,5350,5380,5350,1536
20230630,145000,83589960,5350,5350,5350,5350,0
20230630,144900,83589960,5350,5350,5350,5350,0
20230630,144800,83589960,5350,5350,5350,5350,0
20230630,144700,83589960,5350,5350,5350,5350,80
20230630,144600,83161960,5350,5350,5350,5350,0
20230630,144500,83161960,5350,5350,5350,5350,5
20230630,144400,83135210,5350,5350,5350,5350,165
20230630,144300,82252460,5360,5360,5360,5360,0
20230630,144200,82252460,5360,5360,5360,5360,0
20230630,144100,82252460,5360,5360,5360,5360,0
20230630,144000,82252460,5360,5360,5360,5360,0
20230630,143900,82252460,5360,5360,5360,5360,7
20230630,143800,82214940,5360,5360,5360,5360,0
20230630,143700,82214940,5360,5360,5360,5360,0
20230630,143600,82214940,5360,5360,5360,5360,0
20230630,143500,82214940,5360,5360,5360,5360,7
20230630,143400,82177420,5340,5340,5340,5340,0
20230630,143300,82177420,5340,5340,5340,5340,57
20230630,143200,81873040,5350,5350,5350,5350,0
20230630,143100,81873040,5350,5350,5350,5350,0
20230630,143000,81873040,5350,5350,5350,5350,0
20230630,142900,81873040,5350,5350,5350,5350,109
20230630,142800,81289890,5350,5350,5350,5350,0
20230630,142700,81289890,5350,5350,5350,5350,5
20230630,142600,81263140,5360,5360,5360,5360,5
20230630,142500,81236340,5350,5350,5350,5350,0
20230630,142400,81236340,5350,5350,5350,5350,46
20230630,142300,80990240,5340,5340,5340,5340,0
20230630,142200,80990240,5340,5340,5340,5340,253
20230630,142100,79639220,5350,5350,5350,5350,0
20230630,142000,79639220,5350,5340,5350,5340,374
20230630,141900,77640250,5340,5340,5340,5340,1000
20230630,141800,72300250,5340,5340,5340,5340,0
20230630,141700,72300250,5340,5340,5340,5340,0
20230630,141600,72300250,5340,5340,5340,5340,0
20230630,141500,72300250,5340,5340,5340,5340,19
20230630,141400,72198790,5330,5330,5330,5330,0
20230630,141300,72198790,5330,5330,5330,5330,0
20230630,141200,72198790,5330,5330,5330,5330,0
20230630,141100,72198790,5330,5330,5330,5330,107
20230630,141000,71628480,5330,5330,5330,5330,200
20230630,140900,70562480,5340,5340,5340,5340,0
20230630,140800,70562480,5340,5340,5340,5340,0
20230630,140700,70562480,5340,5340,5340,5340,0
20230630,140600,70562480,5340,5340,5340,5340,0
20230630,140500,70562480,5340,5340,5340,5340,0
20230630,140400,70562480,5340,5340,5340,5340,0
20230630,140300,70562480,5340,5340,5340,5340,0
20230630,140200,70562480,5340,5340,5340,5340,0
20230630,140100,70562480,5340,5340,5340,5340,0
20230630,140000,70562480,5340,5340,5340,5340,0
20230630,135900,70562480,5340,5340,5340,5340,0
20230630,135800,70562480,5340,5340,5340,5340,0
20230630,135700,70562480,5340,5340,5340,5340,0
20230630,135600,70562480,5340,5340,5340,5340,0
20230630,135500,70562480,5340,5340,5340,5340,0
20230630,135400,70562480,5340,5340,5340,5340,1
20230630,135300,70557140,5330,5330,5330,5330,5
20230630,135200,70530490,5340,5340,5340,5340,1
20230630,135100,70525150,5340,5340,5340,5340,0
20230630,135000,70525150,5340,5340,5340,5340,0
20230630,134900,70525150,5340,5340,5340,5340,0
20230630,134800,70525150,5340,5340,5340,5340,0
20230630,134700,70525150,5340,5340,5340,5340,0
20230630,134600,70525150,5340,5340,5340,5340,0
20230630,134500,70525150,5340,5340,5340,5340,9
20230630,134400,70477090,5340,5340,5340,5340,0
20230630,134300,70477090,5340,5340,5340,5340,0
20230630,134200,70477090,5340,5340,5340,5340,0
20230630,134100,70477090,5340,5340,5340,5340,0
20230630,134000,70477090,5340,5340,5340,5340,0
20230630,133900,70477090,5340,5340,5340,5340,0
20230630,133800,70477090,5340,5340,5340,5340,0
20230630,133700,70477090,5340,5340,5340,5340,0
20230630,133600,70477090,5340,5340,5340,5340,0
20230630,133500,70477090,5340,5340,5340,5340,0
20230630,133400,70477090,5340,5340,5340,5340,0
20230630,133300,70477090,5340,5340,5340,5340,0
20230630,133200,70477090,5340,5340,5340,5340,0
20230630,133100,70477090,5340,5340,5340,5340,0
20230630,133000,70477090,5340,5340,5340,5340,0
20230630,132900,70477090,5340,5340,5340,5340,0
20230630,132800,70477090,5340,5340,5340,5340,0
20230630,132700,70477090,5340,5340,5340,5340,0
20230630,132600,70477090,5340,5340,5340,5340,0
20230630,132500,70477090,5340,5340,5340,5340,0
20230630,132400,70477090,5340,5340,5340,5340,0
20230630,132300,70477090,5340,5340,5340,5340,0
20230630,132200,70477090,5340,5340,5340,5340,0
20230630,132100,70477090,5340,5340,5340,5340,0
20230630,132000,70477090,5340,5340,5340,5340,0
20230630,131900,70477090,5340,5340,5340,5340,207
20230630,131800,69371710,5330,5330,5330,5330,0
20230630,131700,69371710,5330,5330,5330,5330,0
20230630,131600,69371710,5330,5330,5330,5330,174
20230630,131500,68444290,5330,5330,5330,5330,0
20230630,131400,68444290,5330,5330,5330,5330,0
20230630,131300,68444290,5330,5330,5330,5330,0
20230630,131200,68444290,5330,5330,5330,5330,1
20230630,131100,68438960,5330,5330,5330,5330,0
20230630,131000,68438960,5330,5330,5330,5330,0
20230630,130900,68438960,5330,5330,5330,5330,0
20230630,130800,68438960,5330,5330,5330,5330,325
20230630,130700,66706710,5330,5330,5330,5330,0
20230630,130600,66706710,5330,5330,5330,5330,500
20230630,130500,64041710,5340,5340,5340,5340,0
20230630,130400,64041710,5340,5340,5340,5340,321
20230630,130300,62327570,5340,5340,5340,5340,0
20230630,130200,62327570,5340,5340,5340,5340,0
20230630,130100,62327570,5340,5340,5340,5340,0
20230630,130000,62327570,5340,5340,5340,5340,25
20230630,125900,62194070,5340,5340,5340,5340,0
20230630,125800,62194070,5340,5340,5340,5340,0
20230630,125700,62194070,5340,5340,5340,5340,0
20230630,125600,62194070,5340,5340,5340,5340,0
20230630,125500,62194070,5340,5340,5340,5340,0
20230630,125400,62194070,5340,5340,5340,5340,0
20230630,125300,62194070,5340,5340,5340,5340,182
20230630,125200,61222190,5340,5340,5340,5340,0
20230630,125100,61222190,5340,5340,5340,5340,0
20230630,125000,61222190,5340,5340,5340,5340,0
20230630,124900,61222190,5340,5340,5340,5340,0
20230630,124800,61222190,5340,5340,5340,5340,0
20230630,124700,61222190,5340,5340,5340,5340,0
20230630,124600,61222190,5340,5340,5340,5340,5
20230630,124500,61195490,5330,5330,5330,5330,0
20230630,124400,61195490,5330,5330,5330,5330,0
20230630,124300,61195490,5330,5330,5330,5330,297
20230630,124200,59612480,5330,5330,5330,5330,0
20230630,124100,59612480,5330,5330,5330,5330,0
20230630,124000,59612480,5330,5330,5330,5330,0
20230630,123900,59612480,5330,5330,5330,5330,0
20230630,123800,59612480,5330,5330,5330,5330,0
20230630,123700,59612480,5330,5330,5330,5330,0
20230630,123600,59612480,5330,5330,5330,5330,0
20230630,123500,59612480,5330,5330,5330,5330,0
20230630,123400,59612480,5330,5330,5330,5330,0
20230630,123300,59612480,5330,5330,5330,5330,0
20230630,123200,59612480,5330,5330,5330,5330,30
20230630,123100,59452580,5330,5330,5330,5330,0
20230630,123000,59452580,5330,5320,5330,5320,551
20230630,122900,56520150,5300,5300,5300,5300,0
20230630,122800,56520150,5300,5300,5300,5300,0
20230630,122700,56520150,5300,5300,5300,5300,0
20230630,122600,56520150,5300,5300,5300,5300,0
20230630,122500,56520150,5300,5300,5300,5300,0
20230630,122400,56520150,5300,5300,5300,5300,32
20230630,122300,56350550,5320,5320,5320,5320,0
20230630,122200,56350550,5320,5320,5320,5320,0
20230630,122100,56350550,5320,5320,5320,5320,0
20230630,122000,56350550,5320,5290,5320,5290,42
20230630,121900,56128070,5320,5320,5320,5320,0
20230630,121800,56128070,5320,5320,5320,5320,10
20230630,121700,56074870,5320,5320,5320,5320,8
20230630,121600,56032310,5300,5300,5300,5300,110
20230630,121500,55449310,5300,5310,5310,5300,119
20230630,121400,54817770,5310,5310,5310,5310,0
20230630,121300,54817770,5310,5310,5310,5310,4
20230630,121200,54796530,5320,5310,5320,5310,9
20230630,121100,54748690,5310,5310,5310,5310,110
20230630,121000,54164590,5310,5310,5310,5310,0
20230630,120900,54164590,5310,5310,5310,5310,0
20230630,120800,54164590,5310,5310,5310,5310,0
20230630,120700,54164590,5310,5310,5310,5310,0
20230630,120600,54164590,5310,5310,5310,5310,0
20230630,120500,54164590,5310,5310,5310,5310,0
20230630,120400,54164590,5310,5310,5310,5310,0
20230630,120300,54164590,5310,5310,5310,5310,0
20230630,120200,54164590,5310,5310,5310,5310,0
20230630,120100,54164590,5310,5310,5310,5310,10
20230630,120000,54111490,5290,5290,5290,5290,0
20230630,115900,54111490,5290,5290,5290,5290,0
20230630,115800,54111490,5290,5290,5290,5290,0
20230630,115700,54111490,5290,5290,5290,5290,0
20230630,115600,54111490,5290,5310,5310,5290,89
20230630,115500,53639320,5310,5310,5310,5310,0
20230630,115400,53639320,5310,5310,5310,5310,0
20230630,115300,53639320,5310,5310,5310,5310,0
20230630,115200,53639320,5310,5310,5310,5310,0
20230630,115100,53639320,5310,5310,5310,5310,0
20230630,115000,53639320,5310,5310,5310,5310,5
20230630,114900,53612770,5320,5320,5320,5320,0
20230630,114800,53612770,5320,5320,5320,5320,0
20230630,114700,53612770,5320,5320,5320,5320,0
20230630,114600,53612770,5320,5320,5320,5320,0
20230630,114500,53612770,5320,5320,5320,5320,0
20230630,114400,53612770,5320,5320,5320,5320,0
20230630,114300,53612770,5320,5320,5320,5320,6
20230630,114200,53580850,5320,5320,5320,5320,2
20230630,114100,53570210,5300,5300,5300,5300,5
20230630,114000,53543710,5320,5320,5320,5320,348
20230630,113900,51692350,5300,5300,5300,5300,0
20230630,113800,51692350,5300,5300,5300,5300,100
20230630,113700,51162350,5310,5310,5310,5310,0
20230630,113600,51162350,5310,5310,5310,5310,0
20230630,113500,51162350,5310,5310,5310,5310,0
20230630,113400,51162350,5310,5310,5310,5310,0
20230630,113300,51162350,5310,5310,5310,5310,25
20230630,113200,51029600,5310,5310,5310,5310,0
20230630,113100,51029600,5310,5310,5310,5310,0
20230630,113000,51029600,5310,5310,5310,5310,0
20230630,112900,51029600,5310,5310,5310,5310,0
20230630,112800,51029600,5310,5310,5310,5310,0
20230630,112700,51029600,5310,5310,5310,5310,2
20230630,112600,51018980,5320,5320,5320,5320,0
20230630,112500,51018980,5320,5320,5320,5320,0
20230630,112400,51018980,5320,5320,5320,5320,0
20230630,112300,51018980,5320,5320,5320,5320,0
20230630,112200,51018980,5320,5320,5320,5320,0
20230630,112100,51018980,5320,5320,5320,5320,0
20230630,112000,51018980,5320,5320,5320,5320,0
20230630,111900,51018980,5320,5310,5320,5310,44
20230630,111800,50785240,5310,5310,5310,5310,0
20230630,111700,50785240,5310,5310,5310,5310,0
20230630,111600,50785240,5310,5310,5310,5310,0
20230630,111500,50785240,5310,5310,5310,5310,5
20230630,111400,50758690,5310,5310,5310,5310,1
20230630,111300,50753380,5310,5310,5310,5310,0
20230630,111200,50753380,5310,5310,5310,5310,0
20230630,111100,50753380,5310,5310,5310,5310,321
20230630,111000,49048870,5290,5290,5290,5290,0
20230630,110900,49048870,5290,5290,5290,5290,0
20230630,110800,49048870,5290,5290,5290,5290,0
20230630,110700,49048870,5290,5300,5300,5290,562
20230630,110600,46075680,5310,5310,5310,5310,0
20230630,110500,46075680,5310,5310,5310,5310,0
20230630,110400,46075680,5310,5310,5310,5310,0
20230630,110300,46075680,5310,5310,5310,5310,0
20230630,110200,46075680,5310,5310,5310,5310,0
20230630,110100,46075680,5310,5310,5310,5310,0
20230630,110000,46075680,5310,5310,5310,5310,0
20230630,105900,46075680,5310,5310,5310,5310,0
20230630,105800,46075680,5310,5310,5310,5310,10
20230630,105700,46022580,5310,5310,5310,5310,65
20230630,105600,45677430,5300,5300,5300,5300,0
20230630,105500,45677430,5300,5300,5300,5300,0
20230630,105400,45677430,5300,5300,5300,5300,246
20230630,105300,44373630,5280,5290,5290,5280,500
20230630,105200,41733260,5300,5300,5300,5300,0
20230630,105100,41733260,5300,5300,5300,5300,0
20230630,105000,41733260,5300,5300,5300,5300,0
20230630,104900,41733260,5300,5300,5300,5300,0
20230630,104800,41733260,5300,5300,5300,5300,0
20230630,104700,41733260,5300,5300,5300,5300,0
20230630,104600,41733260,5300,5300,5300,5300,120
20230630,104500,41097260,5300,5300,5300,5300,0
20230630,104400,41097260,5300,5300,5300,5300,4
20230630,104300,41076060,5310,5310,5310,5310,0
20230630,104200,41076060,5310,5310,5310,5310,0
20230630,104100,41076060,5310,5310,5310,5310,14
20230630,104000,41001720,5300,5300,5300,5300,0
20230630,103900,41001720,5300,5300,5300,5300,0
20230630,103800,41001720,5300,5300,5300,5300,10
20230630,103700,40948720,5310,5310,5310,5310,0
20230630,103600,40948720,5310,5310,5310,5310,0
20230630,103500,40948720,5310,5310,5310,5310,2
20230630,103400,40938100,5320,5320,5320,5320,0
20230630,103300,40938100,5320,5320,5320,5320,0
20230630,103200,40938100,5320,5320,5320,5320,0
20230630,103100,40938100,5320,5320,5320,5320,0
20230630,103000,40938100,5320,5320,5320,5320,0
20230630,102900,40938100,5320,5320,5320,5320,0
20230630,102800,40938100,5320,5320,5320,5320,0
20230630,102700,40938100,5320,5320,5320,5320,0
20230630,102600,40938100,5320,5320,5320,5320,0
20230630,102500,40938100,5320,5320,5320,5320,0
20230630,102400,40938100,5320,5320,5320,5320,1
20230630,102300,40932780,5320,5320,5320,5320,0
20230630,102200,40932780,5320,5320,5320,5320,0
20230630,102100,40932780,5320,5320,5320,5320,0
20230630,102000,40932780,5320,5320,5320,5320,0
20230630,101900,40932780,5320,5320,5320,5320,0
20230630,101800,40932780,5320,5320,5320,5320,0
20230630,101700,40932780,5320,5320,5320,5320,0
20230630,101600,40932780,5320,5320,5320,5320,0
20230630,101500,40932780,5320,5320,5320,5320,0
20230630,101400,40932780,5320,5320,5320,5320,7
20230630,101300,40895540,5320,5320,5320,5320,0
20230630,101200,40895540,5320,5320,5320,5320,355
20230630,101100,39006940,5320,5320,5320,5320,0
20230630,101000,39006940,5320,5320,5320,5320,0
20230630,100900,39006940,5320,5310,5320,5310,1316
20230630,100800,32012790,5290,5290,5290,5290,0
20230630,100700,32012790,5290,5290,5290,5290,4
20230630,100600,31991630,5310,5310,5310,5310,0
20230630,100500,31991630,5310,5310,5310,5310,0
20230630,100400,31991630,5310,5310,5310,5310,0
20230630,100300,31991630,5310,5310,5310,5310,0
20230630,100200,31991630,5310,5310,5310,5310,6
20230630,100100,31959770,5310,5310,5310,5310,0
20230630,100000,31959770,5310,5310,5310,5310,0
20230630,095900,31959770,5310,5310,5310,5310,0
20230630,095800,31959770,5310,5310,5310,5310,30
20230630,095700,31800470,5310,5310,5310,5310,0
20230630,095600,31800470,5310,5310,5310,5310,0
20230630,095500,31800470,5310,5310,5310,5310,9
20230630,095400,31752680,5310,5310,5310,5310,3
20230630,095300,31736750,5280,5280,5280,5280,0
20230630,095200,31736750,5280,5300,5300,5280,500
20230630,095100,29091510,5320,5320,5320,5320,0
20230630,095000,29091510,5320,5320,5320,5320,0
20230630,094900,29091510,5320,5320,5320,5320,196
20230630,094800,28048790,5320,5320,5320,5320,0
20230630,094700,28048790,5320,5320,5320,5320,0
20230630,094600,28048790,5320,5300,5320,5300,203
20230630,094500,26970310,5300,5300,5300,5300,26
20230630,094400,26832510,5290,5300,5300,5290,1000
20230630,094300,21542410,5320,5320,5320,5320,0
20230630,094200,21542410,5320,5320,5320,5320,0
20230630,094100,21542410,5320,5310,5320,5310,280
20230630,094000,20053520,5300,5300,5300,5300,0
20230630,093900,20053520,5300,5300,5300,5300,4
20230630,093800,20032320,5300,5290,5300,5280,8
20230630,093700,19990050,5280,5280,5280,5280,8
20230630,093600,19947810,5280,5280,5280,5280,765
20230630,093500,15908610,5280,5280,5280,5280,2
20230630,093400,15898050,5270,5270,5270,5270,1
20230630,093300,15892780,5270,5270,5270,5270,0
20230630,093200,15892780,5270,5270,5270,5270,1
20230630,093100,15887510,5260,5260,5260,5260,0
20230630,093000,15887510,5260,5260,5260,5260,95
20230630,092900,15387810,5280,5280,5280,5280,200
20230630,092800,14331810,5280,5280,5280,5280,0
20230630,092700,14331810,5280,5280,5280,5280,0
20230630,092600,14331810,5280,5280,5280,5280,0
20230630,092500,14331810,5280,5280,5280,5280,0
20230630,092400,14331810,5280,5280,5280,5280,0
20230630,092300,14331810,5280,5280,5280,5280,0
20230630,092200,14331810,5280,5280,5280,5280,0
20230630,092100,14331810,5280,5280,5280,5280,412
20230630,092000,12156450,5260,5260,5260,5260,0
20230630,091900,12156450,5260,5260,5260,5260,0
20230630,091800,12156450,5260,5280,5280,5260,3
20230630,091700,12140630,5280,5280,5280,5280,319
20230630,091600,10456310,5280,5260,5280,5260,491
20230630,091500,7867650,5260,5270,5270,5260,173
20230630,091400,6957010,5280,5280,5280,5280,0
20230630,091300,6957010,5280,5280,5280,5280,0
20230630,091200,6957010,5280,5290,5290,5270,1086
20230630,091100,1226150,5310,5310,5310,5310,0
20230630,091000,1226150,5310,5310,5310,5310,0
20230630,090900,1226150,5310,5300,5310,5300,22
20230630,090800,1109460,5290,5290,5290,5290,0
20230630,090700,1109460,5290,5290,5290,5290,0
20230630,090600,1109460,5290,5290,5290,5290,2
20230630,090500,1098880,5300,5300,5300,5300,0
20230630,090400,1098880,5300,5300,5300,5300,0
20230630,090300,1098880,5300,5300,5300,5300,0
20230630,090200,1098880,5300,5300,5300,5300,1
20230630,090100,1093580,5290,5290,5290,5290,62
20230630,090000,765600,5280,5280,5280,5280,145