KissMeData/080720/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193700,61155080,5490,5490,5490,5490,692
20230630,193600,61155080,5490,5490,5490,5490,0
20230630,193500,61155080,5490,5490,5490,5490,0
20230630,193400,61155080,5490,5490,5490,5490,0
20230630,193300,61155080,5490,5490,5490,5490,0
20230630,193200,61155080,5490,5490,5490,5490,0
20230630,193100,61155080,5490,5490,5490,5490,0
20230630,193000,61155080,5490,5490,5490,5490,0
20230630,192900,61155080,5490,5490,5490,5490,0
20230630,192800,61155080,5490,5490,5490,5490,0
20230630,192700,61155080,5490,5490,5490,5490,0
20230630,192600,61155080,5490,5490,5490,5490,0
20230630,192500,61155080,5490,5490,5490,5490,0
20230630,192400,61155080,5490,5490,5490,5490,0
20230630,192300,61155080,5490,5490,5490,5490,0
20230630,192200,61155080,5490,5490,5490,5490,0
20230630,192100,61155080,5490,5490,5490,5490,0
20230630,192000,61155080,5490,5490,5490,5490,0
20230630,191900,61155080,5490,5490,5490,5490,0
20230630,191800,61155080,5490,5490,5490,5490,0
20230630,191700,61155080,5490,5490,5490,5490,0
20230630,191600,61155080,5490,5490,5490,5490,0
20230630,191500,61155080,5490,5490,5490,5490,0
20230630,191400,61155080,5490,5490,5490,5490,0
20230630,191300,61155080,5490,5490,5490,5490,0
20230630,191200,61155080,5490,5490,5490,5490,0
20230630,191100,61155080,5490,5490,5490,5490,0
20230630,191000,61155080,5490,5490,5490,5490,0
20230630,190900,61155080,5490,5490,5490,5490,0
20230630,190800,61155080,5490,5490,5490,5490,0
20230630,190700,61155080,5490,5490,5490,5490,692
20230630,190600,61155080,5490,5490,5490,5490,0
20230630,190500,61155080,5490,5490,5490,5490,0
20230630,190400,61155080,5490,5490,5490,5490,0
20230630,190300,61155080,5490,5490,5490,5490,0
20230630,190200,61155080,5490,5490,5490,5490,0
20230630,190100,61155080,5490,5490,5490,5490,0
20230630,190000,61155080,5490,5490,5490,5490,0
20230630,185900,61155080,5490,5490,5490,5490,0
20230630,185800,61155080,5490,5490,5490,5490,0
20230630,185700,61155080,5490,5490,5490,5490,0
20230630,185600,61155080,5490,5490,5490,5490,0
20230630,185500,61155080,5490,5490,5490,5490,0
20230630,185400,61155080,5490,5490,5490,5490,0
20230630,185300,61155080,5490,5490,5490,5490,0
20230630,185200,61155080,5490,5490,5490,5490,0
20230630,185100,61155080,5490,5490,5490,5490,0
20230630,185000,61155080,5490,5490,5490,5490,0
20230630,184900,61155080,5490,5490,5490,5490,0
20230630,184800,61155080,5490,5490,5490,5490,0
20230630,184700,61155080,5490,5490,5490,5490,0
20230630,184600,61155080,5490,5490,5490,5490,0
20230630,184500,61155080,5490,5490,5490,5490,0
20230630,184400,61155080,5490,5490,5490,5490,0
20230630,184300,61155080,5490,5490,5490,5490,0
20230630,184200,61155080,5490,5490,5490,5490,0
20230630,184100,61155080,5490,5490,5490,5490,0
20230630,184000,61155080,5490,5490,5490,5490,0
20230630,183900,61155080,5490,5490,5490,5490,0
20230630,183800,61155080,5490,5490,5490,5490,0
20230630,183700,61155080,5490,5490,5490,5490,692
20230630,183600,61155080,5490,5490,5490,5490,0
20230630,183500,61155080,5490,5490,5490,5490,0
20230630,183400,61155080,5490,5490,5490,5490,0
20230630,183300,61155080,5490,5490,5490,5490,0
20230630,183200,61155080,5490,5490,5490,5490,0
20230630,183100,61155080,5490,5490,5490,5490,0
20230630,183000,61155080,5490,5490,5490,5490,0
20230630,182900,61155080,5490,5490,5490,5490,0
20230630,182800,61155080,5490,5490,5490,5490,0
20230630,182700,61155080,5490,5490,5490,5490,0
20230630,182600,61155080,5490,5490,5490,5490,0
20230630,182500,61155080,5490,5490,5490,5490,0
20230630,182400,61155080,5490,5490,5490,5490,0
20230630,182300,61155080,5490,5490,5490,5490,0
20230630,182200,61155080,5490,5490,5490,5490,0
20230630,182100,61155080,5490,5490,5490,5490,0
20230630,182000,61155080,5490,5490,5490,5490,0
20230630,181900,61155080,5490,5490,5490,5490,0
20230630,181800,61155080,5490,5490,5490,5490,0
20230630,181700,61155080,5490,5490,5490,5490,0
20230630,181600,61155080,5490,5490,5490,5490,0
20230630,181500,61155080,5490,5490,5490,5490,0
20230630,181400,61155080,5490,5490,5490,5490,0
20230630,181300,61155080,5490,5490,5490,5490,0
20230630,181200,61155080,5490,5490,5490,5490,0
20230630,181100,61155080,5490,5490,5490,5490,0
20230630,181000,61155080,5490,5490,5490,5490,0
20230630,180900,61155080,5490,5490,5490,5490,0
20230630,180800,61155080,5490,5490,5490,5490,0
20230630,180700,61155080,5490,5490,5490,5490,692
20230630,180600,61155080,5490,5490,5490,5490,0
20230630,180500,61155080,5490,5490,5490,5490,0
20230630,180400,61155080,5490,5490,5490,5490,0
20230630,180300,61155080,5490,5490,5490,5490,0
20230630,180200,61155080,5490,5490,5490,5490,0
20230630,180100,61155080,5490,5490,5490,5490,0
20230630,180000,61155080,5490,5490,5490,5490,0
20230630,175900,61155080,5490,5490,5490,5490,0
20230630,175800,61155080,5490,5490,5490,5490,0
20230630,175700,61155080,5490,5490,5490,5490,0
20230630,175600,61155080,5490,5490,5490,5490,0
20230630,175500,61155080,5490,5490,5490,5490,0
20230630,175400,61155080,5490,5490,5490,5490,0
20230630,175300,61155080,5490,5490,5490,5490,0
20230630,175200,61155080,5490,5490,5490,5490,0
20230630,175100,61155080,5490,5490,5490,5490,0
20230630,175000,61155080,5490,5490,5490,5490,0
20230630,174900,61155080,5490,5490,5490,5490,0
20230630,174800,61155080,5490,5490,5490,5490,0
20230630,174700,61155080,5490,5490,5490,5490,0
20230630,174600,61155080,5490,5490,5490,5490,0
20230630,174500,61155080,5490,5490,5490,5490,0
20230630,174400,61155080,5490,5490,5490,5490,0
20230630,174300,61155080,5490,5490,5490,5490,0
20230630,174200,61155080,5490,5490,5490,5490,0
20230630,174100,61155080,5490,5490,5490,5490,0
20230630,174000,61155080,5490,5490,5490,5490,0
20230630,173900,61155080,5490,5490,5490,5490,0
20230630,173800,61155080,5490,5490,5490,5490,0
20230630,173700,61155080,5490,5490,5490,5490,692
20230630,173600,61155080,5490,5490,5490,5490,0
20230630,173500,61155080,5490,5490,5490,5490,0
20230630,173400,61155080,5490,5490,5490,5490,0
20230630,173300,61155080,5490,5490,5490,5490,0
20230630,173200,61155080,5490,5490,5490,5490,0
20230630,173100,61155080,5490,5490,5490,5490,0
20230630,173000,61155080,5490,5490,5490,5490,0
20230630,172900,61155080,5490,5490,5490,5490,0
20230630,172800,61155080,5490,5490,5490,5490,0
20230630,172700,61155080,5490,5490,5490,5490,0
20230630,172600,61155080,5490,5490,5490,5490,0
20230630,172500,61155080,5490,5490,5490,5490,0
20230630,172400,61155080,5490,5490,5490,5490,0
20230630,172300,61155080,5490,5490,5490,5490,0
20230630,172200,61155080,5490,5490,5490,5490,0
20230630,172100,61155080,5490,5490,5490,5490,0
20230630,172000,61155080,5490,5490,5490,5490,0
20230630,171900,61155080,5490,5490,5490,5490,0
20230630,171800,61155080,5490,5490,5490,5490,0
20230630,171700,61155080,5490,5490,5490,5490,0
20230630,171600,61155080,5490,5490,5490,5490,0
20230630,171500,61155080,5490,5490,5490,5490,0
20230630,171400,61155080,5490,5490,5490,5490,0
20230630,171300,61155080,5490,5490,5490,5490,0
20230630,171200,61155080,5490,5490,5490,5490,0
20230630,171100,61155080,5490,5490,5490,5490,0
20230630,171000,61155080,5490,5490,5490,5490,0
20230630,170900,61155080,5490,5490,5490,5490,0
20230630,170800,61155080,5490,5490,5490,5490,0
20230630,170700,61155080,5490,5490,5490,5490,692
20230630,170600,61155080,5490,5490,5490,5490,0
20230630,170500,61155080,5490,5490,5490,5490,0
20230630,170400,61155080,5490,5490,5490,5490,0
20230630,170300,61155080,5490,5490,5490,5490,0
20230630,170200,61155080,5490,5490,5490,5490,0
20230630,170100,61155080,5490,5490,5490,5490,0
20230630,170000,61155080,5490,5490,5490,5490,0
20230630,165900,61155080,5490,5490,5490,5490,0
20230630,165800,61155080,5490,5490,5490,5490,0
20230630,165700,61155080,5490,5490,5490,5490,0
20230630,165600,61155080,5490,5490,5490,5490,0
20230630,165500,61155080,5490,5490,5490,5490,0
20230630,165400,61155080,5490,5490,5490,5490,0
20230630,165300,61155080,5490,5490,5490,5490,0
20230630,165200,61155080,5490,5490,5490,5490,0
20230630,165100,61155080,5490,5490,5490,5490,0
20230630,165000,61155080,5490,5490,5490,5490,0
20230630,164900,61155080,5490,5490,5490,5490,0
20230630,164800,61155080,5490,5490,5490,5490,0
20230630,164700,61155080,5490,5490,5490,5490,0
20230630,164600,61155080,5490,5490,5490,5490,0
20230630,164500,61155080,5490,5490,5490,5490,0
20230630,164400,61155080,5490,5490,5490,5490,0
20230630,164300,61155080,5490,5490,5490,5490,0
20230630,164200,61155080,5490,5490,5490,5490,0
20230630,164100,61155080,5490,5490,5490,5490,0
20230630,164000,61155080,5490,5490,5490,5490,0
20230630,163900,61155080,5490,5490,5490,5490,0
20230630,163800,61155080,5490,5490,5490,5490,0
20230630,163700,61155080,5490,5490,5490,5490,692
20230630,163600,61155080,5490,5490,5490,5490,0
20230630,163500,61155080,5490,5490,5490,5490,0
20230630,163400,61155080,5490,5490,5490,5490,0
20230630,163300,61155080,5490,5490,5490,5490,0
20230630,163200,61155080,5490,5490,5490,5490,0
20230630,163100,61155080,5490,5490,5490,5490,0
20230630,163000,61155080,5490,5490,5490,5490,0
20230630,162900,61155080,5490,5490,5490,5490,0
20230630,162800,61155080,5490,5490,5490,5490,0
20230630,162700,61155080,5490,5490,5490,5490,0
20230630,162600,61155080,5490,5490,5490,5490,0
20230630,162500,61155080,5490,5490,5490,5490,0
20230630,162400,61155080,5490,5490,5490,5490,0
20230630,162300,61155080,5490,5490,5490,5490,0
20230630,162200,61155080,5490,5490,5490,5490,0
20230630,162100,61155080,5490,5490,5490,5490,0
20230630,162000,61155080,5490,5490,5490,5490,0
20230630,161900,61155080,5490,5490,5490,5490,0
20230630,161800,61155080,5490,5490,5490,5490,0
20230630,161700,61155080,5490,5490,5490,5490,0
20230630,161600,61155080,5490,5490,5490,5490,0
20230630,161500,61155080,5490,5490,5490,5490,0
20230630,161400,61155080,5490,5490,5490,5490,0
20230630,161300,61155080,5490,5490,5490,5490,0
20230630,161200,61155080,5490,5490,5490,5490,0
20230630,161100,61155080,5490,5490,5490,5490,0
20230630,161000,61155080,5490,5490,5490,5490,0
20230630,160900,61155080,5490,5490,5490,5490,0
20230630,160800,61155080,5490,5490,5490,5490,0
20230630,160700,61155080,5490,5490,5490,5490,692
20230630,160600,61155080,5490,5490,5490,5490,0
20230630,160500,61155080,5490,5490,5490,5490,0
20230630,160400,61155080,5490,5490,5490,5490,0
20230630,160300,61155080,5490,5490,5490,5490,0
20230630,160200,61155080,5490,5490,5490,5490,0
20230630,160100,61155080,5490,5490,5490,5490,0
20230630,160000,61155080,5490,5490,5490,5490,0
20230630,155900,61155080,5490,5490,5490,5490,0
20230630,155800,61155080,5490,5490,5490,5490,0
20230630,155700,61155080,5490,5490,5490,5490,0
20230630,155600,61155080,5490,5490,5490,5490,0
20230630,155500,61155080,5490,5490,5490,5490,0
20230630,155400,61155080,5490,5490,5490,5490,0
20230630,155300,61155080,5490,5490,5490,5490,0
20230630,155200,61155080,5490,5490,5490,5490,0
20230630,155100,61155080,5490,5490,5490,5490,0
20230630,155000,61155080,5490,5490,5490,5490,0
20230630,154900,61155080,5490,5490,5490,5490,0
20230630,154800,61155080,5490,5490,5490,5490,0
20230630,154700,61155080,5490,5490,5490,5490,0
20230630,154600,61155080,5490,5490,5490,5490,0
20230630,154500,61155080,5490,5490,5490,5490,0
20230630,154400,61155080,5490,5490,5490,5490,0
20230630,154300,61155080,5490,5490,5490,5490,0
20230630,154200,61155080,5490,5490,5490,5490,0
20230630,154100,61155080,5490,5490,5490,5490,0
20230630,154000,61155080,5490,5490,5490,5490,0
20230630,153900,61155080,5490,5490,5490,5490,0
20230630,153800,61155080,5490,5490,5490,5490,0
20230630,153700,61155080,5490,5490,5490,5490,692
20230630,153600,61155080,5490,5490,5490,5490,0
20230630,153500,61155080,5490,5490,5490,5490,0
20230630,153400,61155080,5490,5490,5490,5490,0
20230630,153300,61155080,5490,5490,5490,5490,0
20230630,153200,61155080,5490,5490,5490,5490,0
20230630,153100,61155080,5490,5490,5490,5490,0
20230630,153000,61155080,5490,5490,5490,5490,692
20230630,152900,57356000,5480,5480,5480,5480,0
20230630,152800,57356000,5480,5480,5480,5480,0
20230630,152700,57356000,5480,5480,5480,5480,0
20230630,152600,57356000,5480,5480,5480,5480,0
20230630,152500,57356000,5480,5480,5480,5480,0
20230630,152400,57356000,5480,5480,5480,5480,0
20230630,152300,57356000,5480,5480,5480,5480,0
20230630,152200,57356000,5480,5480,5480,5480,0
20230630,152100,57356000,5480,5480,5480,5480,0
20230630,152000,57356000,5480,5480,5480,5480,0
20230630,151900,57356000,5480,5470,5480,5470,24
20230630,151800,57224640,5470,5460,5470,5460,255
20230630,151700,55830990,5460,5460,5460,5460,0
20230630,151600,55830990,5460,5460,5460,5460,0
20230630,151500,55830990,5460,5460,5460,5460,0
20230630,151400,55830990,5460,5460,5460,5460,1
20230630,151300,55825530,5430,5460,5460,5430,271
20230630,151200,54353250,5470,5470,5470,5470,0
20230630,151100,54353250,5470,5470,5470,5470,0
20230630,151000,54353250,5470,5470,5470,5470,1
20230630,150900,54347780,5460,5460,5460,5460,13
20230630,150800,54276800,5460,5460,5460,5460,10
20230630,150700,54222200,5460,5460,5460,5460,11
20230630,150600,54162140,5440,5440,5440,5440,0
20230630,150500,54162140,5440,5440,5440,5440,0
20230630,150400,54162140,5440,5440,5440,5440,0
20230630,150300,54162140,5440,5440,5440,5440,236
20230630,150200,52878300,5430,5430,5430,5430,126
20230630,150100,52194120,5440,5440,5440,5440,0
20230630,150000,52194120,5440,5440,5440,5440,0
20230630,145900,52194120,5440,5440,5440,5440,80
20230630,145800,51758920,5440,5440,5440,5440,0
20230630,145700,51758920,5440,5440,5440,5440,0
20230630,145600,51758920,5440,5440,5440,5440,0
20230630,145500,51758920,5440,5440,5440,5440,300
20230630,145400,50126920,5440,5440,5440,5440,0
20230630,145300,50126920,5440,5440,5440,5440,201
20230630,145200,49033480,5440,5440,5440,5440,2
20230630,145100,49022600,5440,5440,5440,5440,0
20230630,145000,49022600,5440,5440,5440,5440,0
20230630,144900,49022600,5440,5440,5440,5440,0
20230630,144800,49022600,5440,5440,5440,5440,0
20230630,144700,49022600,5440,5440,5440,5440,0
20230630,144600,49022600,5440,5440,5440,5440,0
20230630,144500,49022600,5440,5440,5440,5440,1
20230630,144400,49017160,5430,5430,5430,5430,0
20230630,144300,49017160,5430,5430,5430,5430,54
20230630,144200,48723940,5440,5440,5440,5440,0
20230630,144100,48723940,5440,5440,5440,5440,0
20230630,144000,48723940,5440,5440,5440,5440,0
20230630,143900,48723940,5440,5440,5440,5440,0
20230630,143800,48723940,5440,5440,5440,5440,0
20230630,143700,48723940,5440,5440,5440,5440,0
20230630,143600,48723940,5440,5470,5470,5440,1498
20230630,143500,40568500,5470,5470,5470,5470,18
20230630,143400,40470040,5470,5470,5470,5470,0
20230630,143300,40470040,5470,5470,5470,5470,0
20230630,143200,40470040,5470,5470,5470,5470,0
20230630,143100,40470040,5470,5470,5470,5470,0
20230630,143000,40470040,5470,5470,5470,5470,0
20230630,142900,40470040,5470,5470,5470,5470,0
20230630,142800,40470040,5470,5470,5470,5470,0
20230630,142700,40470040,5470,5470,5470,5470,29
20230630,142600,40311410,5470,5470,5470,5470,0
20230630,142500,40311410,5470,5470,5470,5470,0
20230630,142400,40311410,5470,5470,5470,5470,17
20230630,142300,40218420,5470,5470,5470,5470,1
20230630,142200,40212950,5460,5460,5460,5460,1
20230630,142100,40207490,5470,5470,5470,5470,0
20230630,142000,40207490,5470,5470,5470,5470,65
20230630,141900,39851940,5470,5470,5470,5470,0
20230630,141800,39851940,5470,5470,5470,5470,2
20230630,141700,39841000,5470,5470,5470,5470,0
20230630,141600,39841000,5470,5470,5470,5470,1
20230630,141500,39835530,5450,5450,5450,5450,0
20230630,141400,39835530,5450,5450,5450,5450,151
20230630,141300,39012580,5450,5450,5450,5450,90
20230630,141200,38522080,5450,5450,5450,5450,10
20230630,141100,38467580,5450,5450,5450,5450,277
20230630,141000,36957930,5450,5450,5450,5450,0
20230630,140900,36957930,5450,5450,5450,5450,0
20230630,140800,36957930,5450,5450,5450,5450,3
20230630,140700,36941580,5450,5450,5450,5450,0
20230630,140600,36941580,5450,5450,5450,5450,111
20230630,140500,36336630,5470,5470,5470,5470,3
20230630,140400,36320220,5480,5480,5480,5480,0
20230630,140300,36320220,5480,5480,5480,5480,0
20230630,140200,36320220,5480,5480,5480,5480,0
20230630,140100,36320220,5480,5480,5480,5480,0
20230630,140000,36320220,5480,5480,5480,5480,0
20230630,135900,36320220,5480,5480,5480,5480,0
20230630,135800,36320220,5480,5480,5480,5480,0
20230630,135700,36320220,5480,5480,5480,5480,1
20230630,135600,36314740,5470,5470,5470,5470,1
20230630,135500,36309270,5490,5490,5490,5490,1
20230630,135400,36303780,5480,5480,5480,5480,0
20230630,135300,36303780,5480,5480,5480,5480,0
20230630,135200,36303780,5480,5480,5480,5480,0
20230630,135100,36303780,5480,5480,5480,5480,122
20230630,135000,35635220,5480,5470,5480,5470,3
20230630,134900,35618800,5470,5470,5470,5470,5
20230630,134800,35591450,5470,5470,5470,5470,194
20230630,134700,34530270,5470,5470,5470,5470,0
20230630,134600,34530270,5470,5470,5470,5470,0
20230630,134500,34530270,5470,5470,5470,5470,0
20230630,134400,34530270,5470,5470,5470,5470,1
20230630,134300,34524800,5460,5460,5460,5460,13
20230630,134200,34453820,5460,5460,5460,5460,32
20230630,134100,34279100,5460,5460,5460,5460,0
20230630,134000,34279100,5460,5460,5460,5460,0
20230630,133900,34279100,5460,5460,5460,5460,6
20230630,133800,34246340,5460,5450,5460,5450,98
20230630,133700,33711610,5450,5450,5450,5450,0
20230630,133600,33711610,5450,5450,5450,5450,0
20230630,133500,33711610,5450,5450,5450,5450,0
20230630,133400,33711610,5450,5450,5450,5450,0
20230630,133300,33711610,5450,5450,5450,5450,0
20230630,133200,33711610,5450,5450,5450,5450,0
20230630,133100,33711610,5450,5450,5450,5450,0
20230630,133000,33711610,5450,5450,5450,5450,0
20230630,132900,33711610,5450,5450,5450,5450,2
20230630,132800,33700710,5450,5450,5450,5450,0
20230630,132700,33700710,5450,5450,5450,5450,0
20230630,132600,33700710,5450,5450,5450,5450,0
20230630,132500,33700710,5450,5450,5450,5450,0
20230630,132400,33700710,5450,5450,5450,5450,0
20230630,132300,33700710,5450,5450,5450,5450,0
20230630,132200,33700710,5450,5450,5450,5450,0
20230630,132100,33700710,5450,5450,5450,5450,0
20230630,132000,33700710,5450,5450,5450,5450,0
20230630,131900,33700710,5450,5450,5450,5450,1
20230630,131800,33695260,5450,5450,5450,5450,0
20230630,131700,33695260,5450,5450,5450,5450,0
20230630,131600,33695260,5450,5450,5450,5450,0
20230630,131500,33695260,5450,5450,5450,5450,0
20230630,131400,33695260,5450,5450,5450,5450,0
20230630,131300,33695260,5450,5450,5450,5450,0
20230630,131200,33695260,5450,5450,5450,5450,0
20230630,131100,33695260,5450,5450,5450,5450,0
20230630,131000,33695260,5450,5450,5450,5450,0
20230630,130900,33695260,5450,5450,5450,5450,0
20230630,130800,33695260,5450,5450,5450,5450,0
20230630,130700,33695260,5450,5450,5450,5450,0
20230630,130600,33695260,5450,5450,5450,5450,0
20230630,130500,33695260,5450,5450,5450,5450,0
20230630,130400,33695260,5450,5450,5450,5450,0
20230630,130300,33695260,5450,5450,5450,5450,0
20230630,130200,33695260,5450,5450,5450,5450,0
20230630,130100,33695260,5450,5450,5450,5450,0
20230630,130000,33695260,5450,5450,5450,5450,0
20230630,125900,33695260,5450,5450,5450,5450,0
20230630,125800,33695260,5450,5450,5450,5450,2
20230630,125700,33684360,5440,5440,5440,5440,0
20230630,125600,33684360,5440,5440,5440,5440,0
20230630,125500,33684360,5440,5440,5440,5440,0
20230630,125400,33684360,5440,5440,5440,5440,0
20230630,125300,33684360,5440,5440,5440,5440,0
20230630,125200,33684360,5440,5440,5440,5440,0
20230630,125100,33684360,5440,5440,5440,5440,580
20230630,125000,30529160,5440,5440,5440,5440,0
20230630,124900,30529160,5440,5440,5440,5440,0
20230630,124800,30529160,5440,5440,5440,5440,0
20230630,124700,30529160,5440,5440,5440,5440,0
20230630,124600,30529160,5440,5440,5440,5440,0
20230630,124500,30529160,5440,5440,5440,5440,1
20230630,124400,30523720,5430,5430,5430,5430,0
20230630,124300,30523720,5430,5440,5440,5430,6
20230630,124200,30491090,5440,5430,5440,5430,2
20230630,124100,30480220,5440,5420,5440,5420,2
20230630,124000,30469360,5440,5420,5440,5420,2
20230630,123900,30458500,5440,5440,5440,5440,0
20230630,123800,30458500,5440,5440,5440,5440,0
20230630,123700,30458500,5440,5440,5440,5440,0
20230630,123600,30458500,5440,5440,5440,5440,0
20230630,123500,30458500,5440,5440,5440,5440,0
20230630,123400,30458500,5440,5440,5440,5440,0
20230630,123300,30458500,5440,5440,5440,5440,0
20230630,123200,30458500,5440,5440,5440,5440,0
20230630,123100,30458500,5440,5440,5440,5440,0
20230630,123000,30458500,5440,5440,5440,5440,0
20230630,122900,30458500,5440,5440,5440,5440,0
20230630,122800,30458500,5440,5440,5440,5440,0
20230630,122700,30458500,5440,5440,5440,5440,0
20230630,122600,30458500,5440,5440,5440,5440,0
20230630,122500,30458500,5440,5440,5440,5440,0
20230630,122400,30458500,5440,5440,5440,5440,0
20230630,122300,30458500,5440,5440,5440,5440,0
20230630,122200,30458500,5440,5440,5440,5440,0
20230630,122100,30458500,5440,5440,5440,5440,1
20230630,122000,30453060,5430,5430,5430,5430,6
20230630,121900,30420480,5430,5430,5430,5430,8
20230630,121800,30377040,5450,5450,5450,5450,0
20230630,121700,30377040,5450,5450,5450,5450,0
20230630,121600,30377040,5450,5450,5450,5450,0
20230630,121500,30377040,5450,5450,5450,5450,0
20230630,121400,30377040,5450,5450,5450,5450,0
20230630,121300,30377040,5450,5450,5450,5450,0
20230630,121200,30377040,5450,5450,5450,5450,0
20230630,121100,30377040,5450,5450,5450,5450,0
20230630,121000,30377040,5450,5450,5450,5450,0
20230630,120900,30377040,5450,5450,5450,5450,0
20230630,120800,30377040,5450,5450,5450,5450,1
20230630,120700,30371590,5440,5430,5440,5430,57
20230630,120600,30061520,5410,5410,5410,5410,62
20230630,120500,29726100,5400,5470,5470,5400,802
20230630,120400,25376720,5450,5450,5450,5450,0
20230630,120300,25376720,5450,5460,5460,5450,2200
20230630,120200,13378010,5490,5490,5490,5490,0
20230630,120100,13378010,5490,5490,5490,5490,0
20230630,120000,13378010,5490,5490,5490,5490,0
20230630,115900,13378010,5490,5490,5490,5490,0
20230630,115800,13378010,5490,5490,5490,5490,0
20230630,115700,13378010,5490,5490,5490,5490,0
20230630,115600,13378010,5490,5490,5490,5490,0
20230630,115500,13378010,5490,5490,5490,5490,0
20230630,115400,13378010,5490,5490,5490,5490,0
20230630,115300,13378010,5490,5490,5490,5490,0
20230630,115200,13378010,5490,5490,5490,5490,0
20230630,115100,13378010,5490,5490,5490,5490,2
20230630,115000,13367030,5490,5490,5490,5490,0
20230630,114900,13367030,5490,5490,5490,5490,0
20230630,114800,13367030,5490,5490,5490,5490,0
20230630,114700,13367030,5490,5470,5490,5470,479
20230630,114600,10743270,5470,5470,5470,5470,0
20230630,114500,10743270,5470,5470,5470,5470,0
20230630,114400,10743270,5470,5470,5470,5470,1
20230630,114300,10737800,5460,5460,5460,5460,0
20230630,114200,10737800,5460,5460,5460,5460,0
20230630,114100,10737800,5460,5460,5460,5460,0
20230630,114000,10737800,5460,5460,5460,5460,0
20230630,113900,10737800,5460,5460,5460,5460,0
20230630,113800,10737800,5460,5460,5460,5460,0
20230630,113700,10737800,5460,5460,5460,5460,0
20230630,113600,10737800,5460,5460,5460,5460,0
20230630,113500,10737800,5460,5460,5460,5460,10
20230630,113400,10683200,5450,5450,5450,5450,1
20230630,113300,10677750,5460,5460,5460,5460,0
20230630,113200,10677750,5460,5460,5460,5460,0
20230630,113100,10677750,5460,5460,5460,5460,0
20230630,113000,10677750,5460,5460,5460,5460,0
20230630,112900,10677750,5460,5460,5460,5460,0
20230630,112800,10677750,5460,5460,5460,5460,0
20230630,112700,10677750,5460,5460,5460,5460,0
20230630,112600,10677750,5460,5460,5460,5460,0
20230630,112500,10677750,5460,5460,5460,5460,0
20230630,112400,10677750,5460,5460,5460,5460,0
20230630,112300,10677750,5460,5460,5460,5460,0
20230630,112200,10677750,5460,5460,5460,5460,0
20230630,112100,10677750,5460,5460,5460,5460,0
20230630,112000,10677750,5460,5460,5460,5460,0
20230630,111900,10677750,5460,5460,5460,5460,0
20230630,111800,10677750,5460,5460,5460,5460,0
20230630,111700,10677750,5460,5460,5460,5460,0
20230630,111600,10677750,5460,5460,5460,5460,0
20230630,111500,10677750,5460,5460,5460,5460,0
20230630,111400,10677750,5460,5460,5460,5460,0
20230630,111300,10677750,5460,5460,5460,5460,0
20230630,111200,10677750,5460,5460,5460,5460,0
20230630,111100,10677750,5460,5440,5460,5440,2
20230630,111000,10666850,5460,5460,5460,5460,0
20230630,110900,10666850,5460,5460,5460,5460,0
20230630,110800,10666850,5460,5460,5460,5460,0
20230630,110700,10666850,5460,5460,5460,5460,0
20230630,110600,10666850,5460,5440,5460,5440,2
20230630,110500,10655950,5460,5460,5460,5460,1
20230630,110400,10650490,5450,5450,5450,5450,2
20230630,110300,10639590,5450,5450,5450,5450,0
20230630,110200,10639590,5450,5450,5450,5450,0
20230630,110100,10639590,5450,5450,5450,5450,0
20230630,110000,10639590,5450,5450,5450,5450,0
20230630,105900,10639590,5450,5450,5450,5450,4
20230630,105800,10617790,5430,5440,5440,5430,150
20230630,105700,9802850,5470,5470,5470,5470,0
20230630,105600,9802850,5470,5470,5470,5470,0
20230630,105500,9802850,5470,5470,5470,5470,0
20230630,105400,9802850,5470,5470,5470,5470,0
20230630,105300,9802850,5470,5470,5470,5470,0
20230630,105200,9802850,5470,5470,5470,5470,0
20230630,105100,9802850,5470,5470,5470,5470,0
20230630,105000,9802850,5470,5470,5470,5470,0
20230630,104900,9802850,5470,5470,5470,5470,0
20230630,104800,9802850,5470,5470,5470,5470,1
20230630,104700,9797380,5450,5480,5480,5410,1180
20230630,104600,3367190,5480,5480,5480,5480,0
20230630,104500,3367190,5480,5480,5480,5480,0
20230630,104400,3367190,5480,5480,5480,5480,0
20230630,104300,3367190,5480,5480,5480,5480,91
20230630,104200,2868510,5480,5480,5480,5480,0
20230630,104100,2868510,5480,5480,5480,5480,0
20230630,104000,2868510,5480,5480,5480,5480,0
20230630,103900,2868510,5480,5480,5480,5480,0
20230630,103800,2868510,5480,5480,5480,5480,0
20230630,103700,2868510,5480,5480,5480,5480,4
20230630,103600,2846590,5480,5480,5480,5480,0
20230630,103500,2846590,5480,5480,5480,5480,0
20230630,103400,2846590,5480,5480,5480,5480,0
20230630,103300,2846590,5480,5480,5480,5480,10
20230630,103200,2791790,5480,5480,5480,5480,0
20230630,103100,2791790,5480,5480,5480,5480,2
20230630,103000,2780830,5490,5490,5490,5490,0
20230630,102900,2780830,5490,5490,5490,5490,0
20230630,102800,2780830,5490,5490,5490,5490,0
20230630,102700,2780830,5490,5490,5490,5490,0
20230630,102600,2780830,5490,5490,5490,5490,0
20230630,102500,2780830,5490,5490,5490,5490,0
20230630,102400,2780830,5490,5490,5490,5490,0
20230630,102300,2780830,5490,5490,5490,5490,0
20230630,102200,2780830,5490,5490,5490,5490,0
20230630,102100,2780830,5490,5490,5490,5490,0
20230630,102000,2780830,5490,5490,5490,5490,0
20230630,101900,2780830,5490,5490,5490,5490,0
20230630,101800,2780830,5490,5490,5490,5490,0
20230630,101700,2780830,5490,5490,5490,5490,100
20230630,101600,2231830,5490,5490,5490,5490,0
20230630,101500,2231830,5490,5490,5490,5490,0
20230630,101400,2231830,5490,5490,5490,5490,0
20230630,101300,2231830,5490,5490,5490,5490,0
20230630,101200,2231830,5490,5490,5490,5490,0
20230630,101100,2231830,5490,5490,5490,5490,0
20230630,101000,2231830,5490,5490,5490,5490,0
20230630,100900,2231830,5490,5490,5490,5490,0
20230630,100800,2231830,5490,5490,5490,5490,0
20230630,100700,2231830,5490,5490,5490,5490,0
20230630,100600,2231830,5490,5490,5490,5490,0
20230630,100500,2231830,5490,5490,5490,5490,0
20230630,100400,2231830,5490,5490,5490,5490,0
20230630,100300,2231830,5490,5490,5490,5490,0
20230630,100200,2231830,5490,5490,5490,5490,0
20230630,100100,2231830,5490,5490,5490,5490,0
20230630,100000,2231830,5490,5490,5490,5490,0
20230630,095900,2231830,5490,5490,5490,5490,0
20230630,095800,2231830,5490,5490,5490,5490,0
20230630,095700,2231830,5490,5490,5490,5490,0
20230630,095600,2231830,5490,5490,5490,5490,0
20230630,095500,2231830,5490,5490,5490,5490,0
20230630,095400,2231830,5490,5490,5490,5490,0
20230630,095300,2231830,5490,5490,5490,5490,0
20230630,095200,2231830,5490,5490,5490,5490,0
20230630,095100,2231830,5490,5490,5490,5490,0
20230630,095000,2231830,5490,5490,5490,5490,3
20230630,094900,2215360,5490,5490,5490,5490,1
20230630,094800,2209870,5490,5490,5490,5490,0
20230630,094700,2209870,5490,5490,5490,5490,1
20230630,094600,2204380,5490,5490,5490,5490,0
20230630,094500,2204380,5490,5490,5490,5490,0
20230630,094400,2204380,5490,5490,5490,5490,0
20230630,094300,2204380,5490,5490,5490,5490,0
20230630,094200,2204380,5490,5490,5490,5490,0
20230630,094100,2204380,5490,5490,5490,5490,0
20230630,094000,2204380,5490,5490,5490,5490,0
20230630,093900,2204380,5490,5490,5490,5490,2
20230630,093800,2193400,5490,5490,5490,5490,2
20230630,093700,2182420,5490,5490,5490,5490,0
20230630,093600,2182420,5490,5490,5490,5490,0
20230630,093500,2182420,5490,5490,5490,5490,1
20230630,093400,2176930,5490,5490,5490,5490,0
20230630,093300,2176930,5490,5490,5490,5490,0
20230630,093200,2176930,5490,5490,5490,5490,0
20230630,093100,2176930,5490,5490,5490,5490,0
20230630,093000,2176930,5490,5490,5490,5490,0
20230630,092900,2176930,5490,5490,5490,5490,1
20230630,092800,2171440,5490,5480,5490,5480,21
20230630,092700,2056160,5480,5480,5480,5480,0
20230630,092600,2056160,5480,5480,5480,5480,0
20230630,092500,2056160,5480,5480,5480,5480,0
20230630,092400,2056160,5480,5480,5480,5480,183
20230630,092300,1053320,5470,5470,5470,5470,0
20230630,092200,1053320,5470,5470,5470,5470,24
20230630,092100,922040,5480,5480,5480,5480,0
20230630,092000,922040,5480,5480,5480,5480,0
20230630,091900,922040,5480,5480,5480,5480,11
20230630,091800,861760,5480,5480,5480,5480,0
20230630,091700,861760,5480,5480,5480,5480,0
20230630,091600,861760,5480,5480,5480,5480,0
20230630,091500,861760,5480,5480,5480,5480,0
20230630,091400,861760,5480,5490,5490,5480,2
20230630,091300,850790,5480,5480,5480,5480,0
20230630,091200,850790,5480,5480,5480,5480,2
20230630,091100,839830,5480,5480,5480,5480,0
20230630,091000,839830,5480,5490,5490,5480,42
20230630,090900,609650,5500,5500,5500,5500,0
20230630,090800,609650,5500,5500,5500,5500,0
20230630,090700,609650,5500,5500,5500,5500,0
20230630,090600,609650,5500,5500,5500,5500,0
20230630,090500,609650,5500,5500,5500,5500,0
20230630,090400,609650,5500,5500,5500,5500,0
20230630,090300,609650,5500,5500,5500,5500,0
20230630,090200,609650,5500,5500,5500,5500,0
20230630,090100,609650,5500,5500,5500,5500,35
20230630,090000,417150,5490,5490,5490,5480,76