KissMeData/014130/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185300,81629610,5870,5870,5870,5870,51
20230630,185200,81629610,5870,5870,5870,5870,0
20230630,185100,81629610,5870,5870,5870,5870,0
20230630,185000,81629610,5870,5870,5870,5870,0
20230630,184900,81629610,5870,5870,5870,5870,0
20230630,184800,81629610,5870,5870,5870,5870,0
20230630,184700,81629610,5870,5870,5870,5870,0
20230630,184600,81629610,5870,5870,5870,5870,0
20230630,184500,81629610,5870,5870,5870,5870,0
20230630,184400,81629610,5870,5870,5870,5870,0
20230630,184300,81629610,5870,5870,5870,5870,0
20230630,184200,81629610,5870,5870,5870,5870,0
20230630,184100,81629610,5870,5870,5870,5870,0
20230630,184000,81629610,5870,5870,5870,5870,0
20230630,183900,81629610,5870,5870,5870,5870,0
20230630,183800,81629610,5870,5870,5870,5870,0
20230630,183700,81629610,5870,5870,5870,5870,0
20230630,183600,81629610,5870,5870,5870,5870,0
20230630,183500,81629610,5870,5870,5870,5870,0
20230630,183400,81629610,5870,5870,5870,5870,0
20230630,183300,81629610,5870,5870,5870,5870,0
20230630,183200,81629610,5870,5870,5870,5870,0
20230630,183100,81629610,5870,5870,5870,5870,0
20230630,183000,81629610,5870,5870,5870,5870,0
20230630,182900,81629610,5870,5870,5870,5870,0
20230630,182800,81629610,5870,5870,5870,5870,0
20230630,182700,81629610,5870,5870,5870,5870,0
20230630,182600,81629610,5870,5870,5870,5870,0
20230630,182500,81629610,5870,5870,5870,5870,0
20230630,182400,81629610,5870,5870,5870,5870,0
20230630,182300,81629610,5870,5870,5870,5870,51
20230630,182200,81629610,5870,5870,5870,5870,0
20230630,182100,81629610,5870,5870,5870,5870,0
20230630,182000,81629610,5870,5870,5870,5870,0
20230630,181900,81629610,5870,5870,5870,5870,0
20230630,181800,81629610,5870,5870,5870,5870,0
20230630,181700,81629610,5870,5870,5870,5870,0
20230630,181600,81629610,5870,5870,5870,5870,0
20230630,181500,81629610,5870,5870,5870,5870,0
20230630,181400,81629610,5870,5870,5870,5870,0
20230630,181300,81629610,5870,5870,5870,5870,0
20230630,181200,81629610,5870,5870,5870,5870,0
20230630,181100,81629610,5870,5870,5870,5870,0
20230630,181000,81629610,5870,5870,5870,5870,0
20230630,180900,81629610,5870,5870,5870,5870,0
20230630,180800,81629610,5870,5870,5870,5870,0
20230630,180700,81629610,5870,5870,5870,5870,0
20230630,180600,81629610,5870,5870,5870,5870,0
20230630,180500,81629610,5870,5870,5870,5870,0
20230630,180400,81629610,5870,5870,5870,5870,0
20230630,180300,81629610,5870,5870,5870,5870,0
20230630,180200,81629610,5870,5870,5870,5870,0
20230630,180100,81629610,5870,5870,5870,5870,0
20230630,180000,81629610,5870,5870,5870,5870,0
20230630,175900,81629610,5870,5870,5870,5870,0
20230630,175800,81629610,5870,5870,5870,5870,0
20230630,175700,81629610,5870,5870,5870,5870,0
20230630,175600,81629610,5870,5870,5870,5870,0
20230630,175500,81629610,5870,5870,5870,5870,0
20230630,175400,81629610,5870,5870,5870,5870,0
20230630,175300,81629610,5870,5870,5870,5870,51
20230630,175200,81629610,5870,5870,5870,5870,0
20230630,175100,81629610,5870,5870,5870,5870,0
20230630,175000,81629610,5870,5870,5870,5870,0
20230630,174900,81629610,5870,5870,5870,5870,0
20230630,174800,81629610,5870,5870,5870,5870,0
20230630,174700,81629610,5870,5870,5870,5870,0
20230630,174600,81629610,5870,5870,5870,5870,0
20230630,174500,81629610,5870,5870,5870,5870,0
20230630,174400,81629610,5870,5870,5870,5870,0
20230630,174300,81629610,5870,5870,5870,5870,0
20230630,174200,81629610,5870,5870,5870,5870,0
20230630,174100,81629610,5870,5870,5870,5870,0
20230630,174000,81629610,5870,5870,5870,5870,0
20230630,173900,81629610,5870,5870,5870,5870,0
20230630,173800,81629610,5870,5870,5870,5870,0
20230630,173700,81629610,5870,5870,5870,5870,0
20230630,173600,81629610,5870,5870,5870,5870,0
20230630,173500,81629610,5870,5870,5870,5870,0
20230630,173400,81629610,5870,5870,5870,5870,0
20230630,173300,81629610,5870,5870,5870,5870,0
20230630,173200,81629610,5870,5870,5870,5870,0
20230630,173100,81629610,5870,5870,5870,5870,0
20230630,173000,81629610,5870,5870,5870,5870,0
20230630,172900,81629610,5870,5870,5870,5870,0
20230630,172800,81629610,5870,5870,5870,5870,0
20230630,172700,81629610,5870,5870,5870,5870,0
20230630,172600,81629610,5870,5870,5870,5870,0
20230630,172500,81629610,5870,5870,5870,5870,0
20230630,172400,81629610,5870,5870,5870,5870,0
20230630,172300,81629610,5870,5870,5870,5870,51
20230630,172200,81629610,5870,5870,5870,5870,0
20230630,172100,81629610,5870,5870,5870,5870,0
20230630,172000,81629610,5870,5870,5870,5870,0
20230630,171900,81629610,5870,5870,5870,5870,0
20230630,171800,81629610,5870,5870,5870,5870,0
20230630,171700,81629610,5870,5870,5870,5870,0
20230630,171600,81629610,5870,5870,5870,5870,0
20230630,171500,81629610,5870,5870,5870,5870,0
20230630,171400,81629610,5870,5870,5870,5870,0
20230630,171300,81629610,5870,5870,5870,5870,0
20230630,171200,81629610,5870,5870,5870,5870,0
20230630,171100,81629610,5870,5870,5870,5870,0
20230630,171000,81629610,5870,5870,5870,5870,0
20230630,170900,81629610,5870,5870,5870,5870,0
20230630,170800,81629610,5870,5870,5870,5870,0
20230630,170700,81629610,5870,5870,5870,5870,0
20230630,170600,81629610,5870,5870,5870,5870,0
20230630,170500,81629610,5870,5870,5870,5870,0
20230630,170400,81629610,5870,5870,5870,5870,0
20230630,170300,81629610,5870,5870,5870,5870,0
20230630,170200,81629610,5870,5870,5870,5870,0
20230630,170100,81629610,5870,5870,5870,5870,0
20230630,170000,81629610,5870,5870,5870,5870,0
20230630,165900,81629610,5870,5870,5870,5870,0
20230630,165800,81629610,5870,5870,5870,5870,0
20230630,165700,81629610,5870,5870,5870,5870,0
20230630,165600,81629610,5870,5870,5870,5870,0
20230630,165500,81629610,5870,5870,5870,5870,0
20230630,165400,81629610,5870,5870,5870,5870,0
20230630,165300,81629610,5870,5870,5870,5870,51
20230630,165200,81629610,5870,5870,5870,5870,0
20230630,165100,81629610,5870,5870,5870,5870,0
20230630,165000,81629610,5870,5870,5870,5870,0
20230630,164900,81629610,5870,5870,5870,5870,0
20230630,164800,81629610,5870,5870,5870,5870,0
20230630,164700,81629610,5870,5870,5870,5870,0
20230630,164600,81629610,5870,5870,5870,5870,0
20230630,164500,81629610,5870,5870,5870,5870,0
20230630,164400,81629610,5870,5870,5870,5870,0
20230630,164300,81629610,5870,5870,5870,5870,0
20230630,164200,81629610,5870,5870,5870,5870,0
20230630,164100,81629610,5870,5870,5870,5870,0
20230630,164000,81629610,5870,5870,5870,5870,0
20230630,163900,81629610,5870,5870,5870,5870,0
20230630,163800,81629610,5870,5870,5870,5870,0
20230630,163700,81629610,5870,5870,5870,5870,0
20230630,163600,81629610,5870,5870,5870,5870,0
20230630,163500,81629610,5870,5870,5870,5870,0
20230630,163400,81629610,5870,5870,5870,5870,0
20230630,163300,81629610,5870,5870,5870,5870,0
20230630,163200,81629610,5870,5870,5870,5870,0
20230630,163100,81629610,5870,5870,5870,5870,0
20230630,163000,81629610,5870,5870,5870,5870,0
20230630,162900,81629610,5870,5870,5870,5870,0
20230630,162800,81629610,5870,5870,5870,5870,0
20230630,162700,81629610,5870,5870,5870,5870,0
20230630,162600,81629610,5870,5870,5870,5870,0
20230630,162500,81629610,5870,5870,5870,5870,0
20230630,162400,81629610,5870,5870,5870,5870,0
20230630,162300,81629610,5870,5870,5870,5870,51
20230630,162200,81629610,5870,5870,5870,5870,0
20230630,162100,81629610,5870,5870,5870,5870,0
20230630,162000,81629610,5870,5870,5870,5870,0
20230630,161900,81629610,5870,5870,5870,5870,0
20230630,161800,81629610,5870,5870,5870,5870,0
20230630,161700,81629610,5870,5870,5870,5870,0
20230630,161600,81629610,5870,5870,5870,5870,0
20230630,161500,81629610,5870,5870,5870,5870,0
20230630,161400,81629610,5870,5870,5870,5870,0
20230630,161300,81629610,5870,5870,5870,5870,0
20230630,161200,81629610,5870,5870,5870,5870,0
20230630,161100,81629610,5870,5870,5870,5870,0
20230630,161000,81629610,5870,5870,5870,5870,0
20230630,160900,81629610,5870,5870,5870,5870,0
20230630,160800,81629610,5870,5870,5870,5870,0
20230630,160700,81629610,5870,5870,5870,5870,0
20230630,160600,81629610,5870,5870,5870,5870,0
20230630,160500,81629610,5870,5870,5870,5870,0
20230630,160400,81629610,5870,5870,5870,5870,0
20230630,160300,81629610,5870,5870,5870,5870,0
20230630,160200,81629610,5870,5870,5870,5870,0
20230630,160100,81629610,5870,5870,5870,5870,0
20230630,160000,81629610,5870,5870,5870,5870,0
20230630,155900,81629610,5870,5870,5870,5870,0
20230630,155800,81629610,5870,5870,5870,5870,0
20230630,155700,81629610,5870,5870,5870,5870,0
20230630,155600,81629610,5870,5870,5870,5870,0
20230630,155500,81629610,5870,5870,5870,5870,0
20230630,155400,81629610,5870,5870,5870,5870,0
20230630,155300,81629610,5870,5870,5870,5870,51
20230630,155200,81629610,5870,5870,5870,5870,0
20230630,155100,81629610,5870,5870,5870,5870,0
20230630,155000,81629610,5870,5870,5870,5870,0
20230630,154900,81629610,5870,5870,5870,5870,0
20230630,154800,81629610,5870,5870,5870,5870,0
20230630,154700,81629610,5870,5870,5870,5870,0
20230630,154600,81629610,5870,5870,5870,5870,0
20230630,154500,81629610,5870,5870,5870,5870,0
20230630,154400,81629610,5870,5870,5870,5870,0
20230630,154300,81629610,5870,5870,5870,5870,0
20230630,154200,81629610,5870,5870,5870,5870,0
20230630,154100,81629610,5870,5870,5870,5870,0
20230630,154000,81629610,5870,5870,5870,5870,0
20230630,153900,81629610,5870,5870,5870,5870,0
20230630,153800,81629610,5870,5870,5870,5870,0
20230630,153700,81629610,5870,5870,5870,5870,0
20230630,153600,81629610,5870,5870,5870,5870,0
20230630,153500,81629610,5870,5870,5870,5870,0
20230630,153400,81629610,5870,5870,5870,5870,0
20230630,153300,81629610,5870,5870,5870,5870,0
20230630,153200,81629610,5870,5870,5870,5870,0
20230630,153100,81629610,5870,5870,5870,5870,0
20230630,153000,81629610,5870,5870,5870,5870,51
20230630,152900,81330240,5870,5870,5870,5870,0
20230630,152800,81330240,5870,5870,5870,5870,0
20230630,152700,81330240,5870,5870,5870,5870,0
20230630,152600,81330240,5870,5870,5870,5870,0
20230630,152500,81330240,5870,5870,5870,5870,0
20230630,152400,81330240,5870,5870,5870,5870,0
20230630,152300,81330240,5870,5870,5870,5870,0
20230630,152200,81330240,5870,5870,5870,5870,0
20230630,152100,81330240,5870,5870,5870,5870,0
20230630,152000,81330240,5870,5870,5870,5870,0
20230630,151900,81330240,5870,5870,5870,5870,0
20230630,151800,81330240,5870,5870,5870,5870,0
20230630,151700,81330240,5870,5870,5870,5870,0
20230630,151600,81330240,5870,5870,5870,5870,0
20230630,151500,81330240,5870,5870,5870,5870,0
20230630,151400,81330240,5870,5870,5870,5870,0
20230630,151300,81330240,5870,5870,5870,5870,0
20230630,151200,81330240,5870,5870,5870,5870,0
20230630,151100,81330240,5870,5870,5870,5870,0
20230630,151000,81330240,5870,5870,5870,5870,0
20230630,150900,81330240,5870,5870,5870,5870,0
20230630,150800,81330240,5870,5860,5870,5860,50
20230630,150700,81037210,5860,5860,5860,5860,0
20230630,150600,81037210,5860,5860,5860,5860,0
20230630,150500,81037210,5860,5860,5860,5860,2
20230630,150400,81025490,5860,5860,5860,5860,0
20230630,150300,81025490,5860,5860,5860,5860,0
20230630,150200,81025490,5860,5860,5860,5860,0
20230630,150100,81025490,5860,5860,5860,5860,0
20230630,150000,81025490,5860,5860,5860,5860,0
20230630,145900,81025490,5860,5860,5860,5860,0
20230630,145800,81025490,5860,5860,5860,5860,0
20230630,145700,81025490,5860,5860,5860,5860,0
20230630,145600,81025490,5860,5860,5860,5860,0
20230630,145500,81025490,5860,5860,5860,5860,0
20230630,145400,81025490,5860,5860,5860,5860,0
20230630,145300,81025490,5860,5860,5860,5860,2
20230630,145200,81013770,5820,5820,5820,5820,12
20230630,145100,80943930,5860,5860,5860,5860,0
20230630,145000,80943930,5860,5860,5860,5860,0
20230630,144900,80943930,5860,5860,5860,5860,0
20230630,144800,80943930,5860,5860,5860,5860,0
20230630,144700,80943930,5860,5860,5860,5860,0
20230630,144600,80943930,5860,5860,5860,5860,0
20230630,144500,80943930,5860,5860,5860,5860,0
20230630,144400,80943930,5860,5860,5860,5860,2
20230630,144300,80932210,5820,5860,5860,5820,101
20230630,144200,80344350,5820,5850,5850,5820,300
20230630,144100,78597780,5870,5870,5870,5870,0
20230630,144000,78597780,5870,5870,5870,5870,0
20230630,143900,78597780,5870,5870,5870,5870,0
20230630,143800,78597780,5870,5870,5870,5870,0
20230630,143700,78597780,5870,5870,5870,5870,0
20230630,143600,78597780,5870,5870,5870,5870,0
20230630,143500,78597780,5870,5870,5870,5870,0
20230630,143400,78597780,5870,5870,5870,5870,0
20230630,143300,78597780,5870,5870,5870,5870,0
20230630,143200,78597780,5870,5870,5870,5870,0
20230630,143100,78597780,5870,5870,5870,5870,0
20230630,143000,78597780,5870,5870,5870,5870,6
20230630,142900,78562560,5870,5870,5870,5870,0
20230630,142800,78562560,5870,5870,5870,5870,0
20230630,142700,78562560,5870,5870,5870,5870,0
20230630,142600,78562560,5870,5870,5870,5870,0
20230630,142500,78562560,5870,5870,5870,5870,0
20230630,142400,78562560,5870,5870,5870,5870,0
20230630,142300,78562560,5870,5870,5870,5870,0
20230630,142200,78562560,5870,5870,5870,5870,0
20230630,142100,78562560,5870,5870,5870,5870,0
20230630,142000,78562560,5870,5870,5870,5870,0
20230630,141900,78562560,5870,5870,5870,5870,0
20230630,141800,78562560,5870,5870,5870,5870,2
20230630,141700,78550820,5860,5860,5860,5860,0
20230630,141600,78550820,5860,5860,5860,5860,0
20230630,141500,78550820,5860,5860,5860,5860,0
20230630,141400,78550820,5860,5860,5860,5860,0
20230630,141300,78550820,5860,5860,5860,5860,0
20230630,141200,78550820,5860,5860,5860,5860,0
20230630,141100,78550820,5860,5860,5860,5860,0
20230630,141000,78550820,5860,5860,5860,5860,0
20230630,140900,78550820,5860,5860,5860,5860,0
20230630,140800,78550820,5860,5860,5860,5860,0
20230630,140700,78550820,5860,5860,5860,5860,0
20230630,140600,78550820,5860,5860,5860,5860,0
20230630,140500,78550820,5860,5860,5860,5860,0
20230630,140400,78550820,5860,5860,5860,5860,0
20230630,140300,78550820,5860,5860,5860,5860,0
20230630,140200,78550820,5860,5860,5860,5860,0
20230630,140100,78550820,5860,5860,5860,5860,5
20230630,140000,78521520,5850,5850,5850,5850,0
20230630,135900,78521520,5850,5850,5850,5850,0
20230630,135800,78521520,5850,5850,5850,5850,0
20230630,135700,78521520,5850,5850,5850,5850,172
20230630,135600,77515320,5850,5850,5850,5850,0
20230630,135500,77515320,5850,5850,5850,5850,134
20230630,135400,76731420,5850,5850,5850,5850,0
20230630,135300,76731420,5850,5850,5850,5850,49
20230630,135200,76444770,5850,5850,5850,5850,421
20230630,135100,73981920,5850,5850,5850,5850,0
20230630,135000,73981920,5850,5850,5850,5850,0
20230630,134900,73981920,5850,5850,5850,5850,0
20230630,134800,73981920,5850,5850,5850,5850,0
20230630,134700,73981920,5850,5850,5850,5850,0
20230630,134600,73981920,5850,5850,5850,5850,0
20230630,134500,73981920,5850,5840,5850,5840,171
20230630,134400,72981760,5840,5840,5840,5840,0
20230630,134300,72981760,5840,5840,5840,5840,0
20230630,134200,72981760,5840,5840,5840,5840,0
20230630,134100,72981760,5840,5840,5840,5840,0
20230630,134000,72981760,5840,5840,5840,5840,0
20230630,133900,72981760,5840,5840,5840,5840,0
20230630,133800,72981760,5840,5840,5840,5840,0
20230630,133700,72981760,5840,5840,5840,5840,0
20230630,133600,72981760,5840,5840,5840,5840,0
20230630,133500,72981760,5840,5840,5840,5840,0
20230630,133400,72981760,5840,5840,5840,5840,0
20230630,133300,72981760,5840,5840,5840,5840,0
20230630,133200,72981760,5840,5840,5840,5840,0
20230630,133100,72981760,5840,5840,5840,5840,0
20230630,133000,72981760,5840,5840,5840,5840,0
20230630,132900,72981760,5840,5840,5840,5840,0
20230630,132800,72981760,5840,5840,5840,5840,0
20230630,132700,72981760,5840,5840,5840,5840,1
20230630,132600,72975920,5840,5840,5840,5840,0
20230630,132500,72975920,5840,5840,5840,5840,0
20230630,132400,72975920,5840,5840,5840,5840,0
20230630,132300,72975920,5840,5840,5840,5840,0
20230630,132200,72975920,5840,5840,5840,5840,0
20230630,132100,72975920,5840,5840,5840,5840,0
20230630,132000,72975920,5840,5840,5840,5840,0
20230630,131900,72975920,5840,5840,5840,5840,0
20230630,131800,72975920,5840,5840,5840,5840,0
20230630,131700,72975920,5840,5840,5840,5840,0
20230630,131600,72975920,5840,5840,5840,5840,0
20230630,131500,72975920,5840,5840,5840,5840,0
20230630,131400,72975920,5840,5840,5840,5840,0
20230630,131300,72975920,5840,5840,5840,5840,0
20230630,131200,72975920,5840,5840,5840,5840,0
20230630,131100,72975920,5840,5840,5840,5840,0
20230630,131000,72975920,5840,5840,5840,5840,100
20230630,130900,72391920,5840,5840,5840,5840,0
20230630,130800,72391920,5840,5840,5840,5840,1
20230630,130700,72386080,5840,5840,5840,5840,0
20230630,130600,72386080,5840,5840,5840,5840,0
20230630,130500,72386080,5840,5840,5840,5840,0
20230630,130400,72386080,5840,5840,5840,5840,0
20230630,130300,72386080,5840,5840,5840,5840,2
20230630,130200,72374400,5830,5830,5830,5830,0
20230630,130100,72374400,5830,5830,5830,5830,0
20230630,130000,72374400,5830,5830,5830,5830,0
20230630,125900,72374400,5830,5830,5830,5830,0
20230630,125800,72374400,5830,5830,5830,5830,0
20230630,125700,72374400,5830,5830,5830,5830,0
20230630,125600,72374400,5830,5830,5830,5830,0
20230630,125500,72374400,5830,5830,5830,5830,0
20230630,125400,72374400,5830,5830,5830,5830,0
20230630,125300,72374400,5830,5830,5830,5830,0
20230630,125200,72374400,5830,5830,5830,5830,0
20230630,125100,72374400,5830,5830,5830,5830,0
20230630,125000,72374400,5830,5830,5830,5830,0
20230630,124900,72374400,5830,5830,5830,5830,0
20230630,124800,72374400,5830,5830,5830,5830,0
20230630,124700,72374400,5830,5830,5830,5830,0
20230630,124600,72374400,5830,5830,5830,5830,100
20230630,124500,71791400,5840,5840,5840,5840,0
20230630,124400,71791400,5840,5840,5840,5840,0
20230630,124300,71791400,5840,5840,5840,5840,0
20230630,124200,71791400,5840,5840,5840,5840,0
20230630,124100,71791400,5840,5840,5840,5840,0
20230630,124000,71791400,5840,5840,5840,5840,0
20230630,123900,71791400,5840,5840,5840,5840,0
20230630,123800,71791400,5840,5840,5840,5840,0
20230630,123700,71791400,5840,5840,5840,5840,0
20230630,123600,71791400,5840,5840,5840,5840,0
20230630,123500,71791400,5840,5840,5840,5840,0
20230630,123400,71791400,5840,5840,5840,5840,0
20230630,123300,71791400,5840,5840,5840,5840,0
20230630,123200,71791400,5840,5840,5840,5840,0
20230630,123100,71791400,5840,5840,5840,5840,0
20230630,123000,71791400,5840,5840,5840,5840,0
20230630,122900,71791400,5840,5840,5840,5840,0
20230630,122800,71791400,5840,5840,5840,5840,0
20230630,122700,71791400,5840,5840,5840,5840,0
20230630,122600,71791400,5840,5840,5840,5840,0
20230630,122500,71791400,5840,5840,5840,5840,0
20230630,122400,71791400,5840,5840,5840,5840,0
20230630,122300,71791400,5840,5840,5840,5840,0
20230630,122200,71791400,5840,5840,5840,5840,0
20230630,122100,71791400,5840,5840,5840,5840,0
20230630,122000,71791400,5840,5840,5840,5840,0
20230630,121900,71791400,5840,5840,5840,5840,0
20230630,121800,71791400,5840,5840,5840,5840,0
20230630,121700,71791400,5840,5840,5840,5840,0
20230630,121600,71791400,5840,5840,5840,5840,0
20230630,121500,71791400,5840,5840,5840,5840,0
20230630,121400,71791400,5840,5840,5840,5840,0
20230630,121300,71791400,5840,5840,5840,5840,0
20230630,121200,71791400,5840,5840,5840,5840,0
20230630,121100,71791400,5840,5840,5840,5840,0
20230630,121000,71791400,5840,5840,5840,5840,0
20230630,120900,71791400,5840,5840,5840,5840,0
20230630,120800,71791400,5840,5840,5840,5840,0
20230630,120700,71791400,5840,5840,5840,5840,0
20230630,120600,71791400,5840,5840,5840,5840,0
20230630,120500,71791400,5840,5840,5840,5840,0
20230630,120400,71791400,5840,5840,5840,5840,4
20230630,120300,71768040,5820,5820,5820,5820,0
20230630,120200,71768040,5820,5820,5820,5820,0
20230630,120100,71768040,5820,5820,5820,5820,0
20230630,120000,71768040,5820,5820,5820,5820,30
20230630,115900,71593440,5820,5830,5830,5820,51
20230630,115800,71296120,5840,5840,5840,5840,0
20230630,115700,71296120,5840,5840,5840,5840,0
20230630,115600,71296120,5840,5840,5840,5840,0
20230630,115500,71296120,5840,5840,5840,5840,0
20230630,115400,71296120,5840,5840,5840,5840,10
20230630,115300,71237720,5840,5840,5840,5840,0
20230630,115200,71237720,5840,5840,5840,5840,0
20230630,115100,71237720,5840,5840,5840,5840,0
20230630,115000,71237720,5840,5840,5840,5840,0
20230630,114900,71237720,5840,5840,5840,5840,0
20230630,114800,71237720,5840,5840,5840,5840,0
20230630,114700,71237720,5840,5840,5840,5840,0
20230630,114600,71237720,5840,5840,5840,5840,50
20230630,114500,70945720,5830,5830,5830,5830,0
20230630,114400,70945720,5830,5830,5830,5830,0
20230630,114300,70945720,5830,5830,5830,5830,0
20230630,114200,70945720,5830,5830,5830,5830,0
20230630,114100,70945720,5830,5830,5830,5830,0
20230630,114000,70945720,5830,5830,5830,5830,0
20230630,113900,70945720,5830,5830,5830,5830,0
20230630,113800,70945720,5830,5830,5830,5830,0
20230630,113700,70945720,5830,5830,5830,5830,0
20230630,113600,70945720,5830,5830,5830,5830,70
20230630,113500,70537620,5830,5830,5830,5830,0
20230630,113400,70537620,5830,5830,5830,5830,0
20230630,113300,70537620,5830,5830,5830,5830,0
20230630,113200,70537620,5830,5830,5830,5830,0
20230630,113100,70537620,5830,5830,5830,5830,0
20230630,113000,70537620,5830,5830,5830,5830,0
20230630,112900,70537620,5830,5830,5830,5830,0
20230630,112800,70537620,5830,5830,5830,5830,0
20230630,112700,70537620,5830,5830,5830,5830,17
20230630,112600,70438510,5830,5830,5830,5830,0
20230630,112500,70438510,5830,5830,5830,5830,0
20230630,112400,70438510,5830,5830,5830,5830,0
20230630,112300,70438510,5830,5830,5830,5830,0
20230630,112200,70438510,5830,5830,5830,5830,0
20230630,112100,70438510,5830,5830,5830,5830,0
20230630,112000,70438510,5830,5830,5830,5830,0
20230630,111900,70438510,5830,5830,5830,5830,0
20230630,111800,70438510,5830,5830,5830,5830,0
20230630,111700,70438510,5830,5830,5830,5830,0
20230630,111600,70438510,5830,5830,5830,5830,0
20230630,111500,70438510,5830,5830,5830,5830,0
20230630,111400,70438510,5830,5830,5830,5830,0
20230630,111300,70438510,5830,5830,5830,5830,0
20230630,111200,70438510,5830,5830,5830,5830,0
20230630,111100,70438510,5830,5830,5830,5830,0
20230630,111000,70438510,5830,5830,5830,5830,0
20230630,110900,70438510,5830,5830,5830,5830,0
20230630,110800,70438510,5830,5830,5830,5830,0
20230630,110700,70438510,5830,5830,5830,5830,0
20230630,110600,70438510,5830,5830,5830,5830,0
20230630,110500,70438510,5830,5830,5830,5830,0
20230630,110400,70438510,5830,5830,5830,5830,0
20230630,110300,70438510,5830,5830,5830,5830,0
20230630,110200,70438510,5830,5830,5830,5830,0
20230630,110100,70438510,5830,5830,5830,5830,0
20230630,110000,70438510,5830,5830,5830,5830,0
20230630,105900,70438510,5830,5830,5830,5830,40
20230630,105800,70205310,5830,5830,5830,5830,0
20230630,105700,70205310,5830,5830,5830,5830,0
20230630,105600,70205310,5830,5830,5830,5830,0
20230630,105500,70205310,5830,5830,5830,5830,0
20230630,105400,70205310,5830,5830,5830,5830,0
20230630,105300,70205310,5830,5830,5830,5830,0
20230630,105200,70205310,5830,5830,5830,5830,82
20230630,105100,69727250,5830,5830,5830,5830,0
20230630,105000,69727250,5830,5830,5830,5830,0
20230630,104900,69727250,5830,5830,5830,5830,0
20230630,104800,69727250,5830,5830,5830,5830,10
20230630,104700,69668950,5830,5830,5830,5830,106
20230630,104600,69050970,5830,5830,5830,5830,0
20230630,104500,69050970,5830,5830,5830,5830,0
20230630,104400,69050970,5830,5830,5830,5830,0
20230630,104300,69050970,5830,5830,5830,5830,0
20230630,104200,69050970,5830,5830,5830,5830,0
20230630,104100,69050970,5830,5830,5830,5830,0
20230630,104000,69050970,5830,5830,5830,5830,0
20230630,103900,69050970,5830,5830,5830,5830,0
20230630,103800,69050970,5830,5830,5830,5830,0
20230630,103700,69050970,5830,5830,5830,5830,0
20230630,103600,69050970,5830,5830,5830,5830,0
20230630,103500,69050970,5830,5830,5830,5830,0
20230630,103400,69050970,5830,5830,5830,5830,0
20230630,103300,69050970,5830,5830,5830,5830,0
20230630,103200,69050970,5830,5830,5830,5830,0
20230630,103100,69050970,5830,5830,5830,5830,0
20230630,103000,69050970,5830,5830,5830,5830,0
20230630,102900,69050970,5830,5830,5830,5830,0
20230630,102800,69050970,5830,5830,5830,5830,500
20230630,102700,66135970,5820,5820,5820,5820,0
20230630,102600,66135970,5820,5820,5820,5820,0
20230630,102500,66135970,5820,5820,5820,5820,0
20230630,102400,66135970,5820,5820,5820,5820,0
20230630,102300,66135970,5820,5820,5820,5820,0
20230630,102200,66135970,5820,5820,5820,5820,11
20230630,102100,66071950,5820,5820,5820,5820,0
20230630,102000,66071950,5820,5820,5820,5820,300
20230630,101900,64325950,5820,5820,5820,5820,0
20230630,101800,64325950,5820,5820,5820,5820,3
20230630,101700,64308490,5810,5810,5810,5810,0
20230630,101600,64308490,5810,5810,5810,5810,100
20230630,101500,63727490,5810,5810,5810,5810,0
20230630,101400,63727490,5810,5810,5810,5810,100
20230630,101300,63146490,5810,5810,5810,5810,0
20230630,101200,63146490,5810,5810,5810,5810,0
20230630,101100,63146490,5810,5810,5810,5810,0
20230630,101000,63146490,5810,5810,5810,5810,0
20230630,100900,63146490,5810,5810,5810,5810,586
20230630,100800,59741830,5810,5810,5810,5800,154
20230630,100700,58848050,5810,5810,5810,5810,40
20230630,100600,58615650,5800,5800,5800,5800,0
20230630,100500,58615650,5800,5800,5800,5800,0
20230630,100400,58615650,5800,5800,5800,5800,0
20230630,100300,58615650,5800,5800,5800,5800,0
20230630,100200,58615650,5800,5800,5800,5800,0
20230630,100100,58615650,5800,5800,5800,5800,0
20230630,100000,58615650,5800,5800,5800,5800,0
20230630,095900,58615650,5800,5800,5800,5800,5
20230630,095800,58586650,5800,5800,5800,5800,0
20230630,095700,58586650,5800,5800,5800,5800,0
20230630,095600,58586650,5800,5800,5800,5800,0
20230630,095500,58586650,5800,5800,5800,5800,0
20230630,095400,58586650,5800,5800,5800,5800,0
20230630,095300,58586650,5800,5810,5810,5800,145
20230630,095200,57745150,5810,5810,5810,5810,3
20230630,095100,57727720,5820,5820,5820,5820,100
20230630,095000,57145720,5820,5820,5820,5820,0
20230630,094900,57145720,5820,5820,5820,5820,0
20230630,094800,57145720,5820,5820,5820,5820,0
20230630,094700,57145720,5820,5820,5820,5820,0
20230630,094600,57145720,5820,5810,5820,5810,4
20230630,094500,57122460,5770,5770,5770,5770,7
20230630,094400,57082070,5770,5770,5770,5770,0
20230630,094300,57082070,5770,5770,5770,5770,0
20230630,094200,57082070,5770,5800,5800,5770,2000
20230630,094100,45540270,5800,5800,5800,5800,9
20230630,094000,45488070,5800,5800,5800,5800,0
20230630,093900,45488070,5800,5800,5800,5800,0
20230630,093800,45488070,5800,5800,5800,5800,1
20230630,093700,45482270,5760,5760,5760,5760,0
20230630,093600,45482270,5760,5760,5760,5760,0
20230630,093500,45482270,5760,5760,5760,5760,0
20230630,093400,45482270,5760,5760,5760,5760,1500
20230630,093300,36842270,5770,5770,5770,5770,1500
20230630,093200,28187270,5800,5800,5800,5800,0
20230630,093100,28187270,5800,5800,5800,5800,0
20230630,093000,28187270,5800,5800,5800,5800,1
20230630,092900,28181470,5770,5770,5770,5770,50
20230630,092800,27892970,5840,5840,5840,5840,0
20230630,092700,27892970,5840,5840,5840,5840,0
20230630,092600,27892970,5840,5840,5840,5840,0
20230630,092500,27892970,5840,5840,5840,5840,0
20230630,092400,27892970,5840,5770,5840,5770,921
20230630,092300,22565030,5790,5770,5790,5770,1001
20230630,092200,16769260,5790,5790,5790,5790,0
20230630,092100,16769260,5790,5790,5790,5780,123
20230630,092000,16057440,5800,5810,5810,5800,505
20230630,091900,13126040,5800,5800,5800,5800,0
20230630,091800,13126040,5800,5830,5830,5800,1500
20230630,091700,4417890,5840,5840,5840,5840,116
20230630,091600,3740450,5840,5840,5840,5840,0
20230630,091500,3740450,5840,5840,5840,5840,0
20230630,091400,3740450,5840,5840,5840,5840,43
20230630,091300,3489330,5860,5840,5860,5840,107
20230630,091200,2863450,5840,5840,5840,5840,3
20230630,091100,2845930,5830,5830,5830,5830,281
20230630,091000,1207700,5870,5840,5870,5840,64
20230630,090900,832460,5870,5870,5870,5870,2
20230630,090800,820720,5850,5850,5850,5850,54
20230630,090700,504820,5870,5870,5870,5870,0
20230630,090600,504820,5870,5870,5870,5870,0
20230630,090500,504820,5870,5870,5870,5870,0
20230630,090400,504820,5870,5870,5870,5870,0
20230630,090300,504820,5870,5870,5870,5870,0
20230630,090200,504820,5870,5870,5870,5870,0
20230630,090100,504820,5870,5870,5870,5870,0
20230630,090000,504820,5870,5870,5870,5870,86