KissMeData/044990/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191600,26328820,15080,15080,15080,15080,1
20230630,191500,26328820,15080,15080,15080,15080,0
20230630,191400,26328820,15080,15080,15080,15080,0
20230630,191300,26328820,15080,15080,15080,15080,0
20230630,191200,26328820,15080,15080,15080,15080,0
20230630,191100,26328820,15080,15080,15080,15080,0
20230630,191000,26328820,15080,15080,15080,15080,0
20230630,190900,26328820,15080,15080,15080,15080,0
20230630,190800,26328820,15080,15080,15080,15080,0
20230630,190700,26328820,15080,15080,15080,15080,0
20230630,190600,26328820,15080,15080,15080,15080,0
20230630,190500,26328820,15080,15080,15080,15080,0
20230630,190400,26328820,15080,15080,15080,15080,0
20230630,190300,26328820,15080,15080,15080,15080,0
20230630,190200,26328820,15080,15080,15080,15080,0
20230630,190100,26328820,15080,15080,15080,15080,0
20230630,190000,26328820,15080,15080,15080,15080,0
20230630,185900,26328820,15080,15080,15080,15080,0
20230630,185800,26328820,15080,15080,15080,15080,0
20230630,185700,26328820,15080,15080,15080,15080,0
20230630,185600,26328820,15080,15080,15080,15080,0
20230630,185500,26328820,15080,15080,15080,15080,0
20230630,185400,26328820,15080,15080,15080,15080,0
20230630,185300,26328820,15080,15080,15080,15080,0
20230630,185200,26328820,15080,15080,15080,15080,0
20230630,185100,26328820,15080,15080,15080,15080,0
20230630,185000,26328820,15080,15080,15080,15080,0
20230630,184900,26328820,15080,15080,15080,15080,0
20230630,184800,26328820,15080,15080,15080,15080,0
20230630,184700,26328820,15080,15080,15080,15080,0
20230630,184600,26328820,15080,15080,15080,15080,1
20230630,184500,26328820,15080,15080,15080,15080,0
20230630,184400,26328820,15080,15080,15080,15080,0
20230630,184300,26328820,15080,15080,15080,15080,0
20230630,184200,26328820,15080,15080,15080,15080,0
20230630,184100,26328820,15080,15080,15080,15080,0
20230630,184000,26328820,15080,15080,15080,15080,0
20230630,183900,26328820,15080,15080,15080,15080,0
20230630,183800,26328820,15080,15080,15080,15080,0
20230630,183700,26328820,15080,15080,15080,15080,0
20230630,183600,26328820,15080,15080,15080,15080,0
20230630,183500,26328820,15080,15080,15080,15080,0
20230630,183400,26328820,15080,15080,15080,15080,0
20230630,183300,26328820,15080,15080,15080,15080,0
20230630,183200,26328820,15080,15080,15080,15080,0
20230630,183100,26328820,15080,15080,15080,15080,0
20230630,183000,26328820,15080,15080,15080,15080,0
20230630,182900,26328820,15080,15080,15080,15080,0
20230630,182800,26328820,15080,15080,15080,15080,0
20230630,182700,26328820,15080,15080,15080,15080,0
20230630,182600,26328820,15080,15080,15080,15080,0
20230630,182500,26328820,15080,15080,15080,15080,0
20230630,182400,26328820,15080,15080,15080,15080,0
20230630,182300,26328820,15080,15080,15080,15080,0
20230630,182200,26328820,15080,15080,15080,15080,0
20230630,182100,26328820,15080,15080,15080,15080,0
20230630,182000,26328820,15080,15080,15080,15080,0
20230630,181900,26328820,15080,15080,15080,15080,0
20230630,181800,26328820,15080,15080,15080,15080,0
20230630,181700,26328820,15080,15080,15080,15080,0
20230630,181600,26328820,15080,15080,15080,15080,1
20230630,181500,26328820,15080,15080,15080,15080,0
20230630,181400,26328820,15080,15080,15080,15080,0
20230630,181300,26328820,15080,15080,15080,15080,0
20230630,181200,26328820,15080,15080,15080,15080,0
20230630,181100,26328820,15080,15080,15080,15080,0
20230630,181000,26328820,15080,15080,15080,15080,0
20230630,180900,26328820,15080,15080,15080,15080,0
20230630,180800,26328820,15080,15080,15080,15080,0
20230630,180700,26328820,15080,15080,15080,15080,0
20230630,180600,26328820,15080,15080,15080,15080,0
20230630,180500,26328820,15080,15080,15080,15080,0
20230630,180400,26328820,15080,15080,15080,15080,0
20230630,180300,26328820,15080,15080,15080,15080,0
20230630,180200,26328820,15080,15080,15080,15080,0
20230630,180100,26328820,15080,15080,15080,15080,0
20230630,180000,26328820,15080,15080,15080,15080,0
20230630,175900,26328820,15080,15080,15080,15080,0
20230630,175800,26328820,15080,15080,15080,15080,0
20230630,175700,26328820,15080,15080,15080,15080,0
20230630,175600,26328820,15080,15080,15080,15080,0
20230630,175500,26328820,15080,15080,15080,15080,0
20230630,175400,26328820,15080,15080,15080,15080,0
20230630,175300,26328820,15080,15080,15080,15080,0
20230630,175200,26328820,15080,15080,15080,15080,0
20230630,175100,26328820,15080,15080,15080,15080,0
20230630,175000,26328820,15080,15080,15080,15080,0
20230630,174900,26328820,15080,15080,15080,15080,0
20230630,174800,26328820,15080,15080,15080,15080,0
20230630,174700,26328820,15080,15080,15080,15080,0
20230630,174600,26328820,15080,15080,15080,15080,1
20230630,174500,26328820,15080,15080,15080,15080,0
20230630,174400,26328820,15080,15080,15080,15080,0
20230630,174300,26328820,15080,15080,15080,15080,0
20230630,174200,26328820,15080,15080,15080,15080,0
20230630,174100,26328820,15080,15080,15080,15080,0
20230630,174000,26328820,15080,15080,15080,15080,0
20230630,173900,26328820,15080,15080,15080,15080,0
20230630,173800,26328820,15080,15080,15080,15080,0
20230630,173700,26328820,15080,15080,15080,15080,0
20230630,173600,26328820,15080,15080,15080,15080,0
20230630,173500,26328820,15080,15080,15080,15080,0
20230630,173400,26328820,15080,15080,15080,15080,0
20230630,173300,26328820,15080,15080,15080,15080,0
20230630,173200,26328820,15080,15080,15080,15080,0
20230630,173100,26328820,15080,15080,15080,15080,0
20230630,173000,26328820,15080,15080,15080,15080,0
20230630,172900,26328820,15080,15080,15080,15080,0
20230630,172800,26328820,15080,15080,15080,15080,0
20230630,172700,26328820,15080,15080,15080,15080,0
20230630,172600,26328820,15080,15080,15080,15080,0
20230630,172500,26328820,15080,15080,15080,15080,0
20230630,172400,26328820,15080,15080,15080,15080,0
20230630,172300,26328820,15080,15080,15080,15080,0
20230630,172200,26328820,15080,15080,15080,15080,0
20230630,172100,26328820,15080,15080,15080,15080,0
20230630,172000,26328820,15080,15080,15080,15080,0
20230630,171900,26328820,15080,15080,15080,15080,0
20230630,171800,26328820,15080,15080,15080,15080,0
20230630,171700,26328820,15080,15080,15080,15080,0
20230630,171600,26328820,15080,15080,15080,15080,1
20230630,171500,26328820,15080,15080,15080,15080,0
20230630,171400,26328820,15080,15080,15080,15080,0
20230630,171300,26328820,15080,15080,15080,15080,0
20230630,171200,26328820,15080,15080,15080,15080,0
20230630,171100,26328820,15080,15080,15080,15080,0
20230630,171000,26328820,15080,15080,15080,15080,0
20230630,170900,26328820,15080,15080,15080,15080,0
20230630,170800,26328820,15080,15080,15080,15080,0
20230630,170700,26328820,15080,15080,15080,15080,0
20230630,170600,26328820,15080,15080,15080,15080,0
20230630,170500,26328820,15080,15080,15080,15080,0
20230630,170400,26328820,15080,15080,15080,15080,0
20230630,170300,26328820,15080,15080,15080,15080,0
20230630,170200,26328820,15080,15080,15080,15080,0
20230630,170100,26328820,15080,15080,15080,15080,0
20230630,170000,26328820,15080,15080,15080,15080,0
20230630,165900,26328820,15080,15080,15080,15080,0
20230630,165800,26328820,15080,15080,15080,15080,0
20230630,165700,26328820,15080,15080,15080,15080,0
20230630,165600,26328820,15080,15080,15080,15080,0
20230630,165500,26328820,15080,15080,15080,15080,0
20230630,165400,26328820,15080,15080,15080,15080,0
20230630,165300,26328820,15080,15080,15080,15080,0
20230630,165200,26328820,15080,15080,15080,15080,0
20230630,165100,26328820,15080,15080,15080,15080,0
20230630,165000,26328820,15080,15080,15080,15080,0
20230630,164900,26328820,15080,15080,15080,15080,0
20230630,164800,26328820,15080,15080,15080,15080,0
20230630,164700,26328820,15080,15080,15080,15080,0
20230630,164600,26328820,15080,15080,15080,15080,1
20230630,164500,26328820,15080,15080,15080,15080,0
20230630,164400,26328820,15080,15080,15080,15080,0
20230630,164300,26328820,15080,15080,15080,15080,0
20230630,164200,26328820,15080,15080,15080,15080,0
20230630,164100,26328820,15080,15080,15080,15080,0
20230630,164000,26328820,15080,15080,15080,15080,0
20230630,163900,26328820,15080,15080,15080,15080,0
20230630,163800,26328820,15080,15080,15080,15080,0
20230630,163700,26328820,15080,15080,15080,15080,0
20230630,163600,26328820,15080,15080,15080,15080,0
20230630,163500,26328820,15080,15080,15080,15080,0
20230630,163400,26328820,15080,15080,15080,15080,0
20230630,163300,26328820,15080,15080,15080,15080,0
20230630,163200,26328820,15080,15080,15080,15080,0
20230630,163100,26328820,15080,15080,15080,15080,0
20230630,163000,26328820,15080,15080,15080,15080,0
20230630,162900,26328820,15080,15080,15080,15080,0
20230630,162800,26328820,15080,15080,15080,15080,0
20230630,162700,26328820,15080,15080,15080,15080,0
20230630,162600,26328820,15080,15080,15080,15080,0
20230630,162500,26328820,15080,15080,15080,15080,0
20230630,162400,26328820,15080,15080,15080,15080,0
20230630,162300,26328820,15080,15080,15080,15080,0
20230630,162200,26328820,15080,15080,15080,15080,0
20230630,162100,26328820,15080,15080,15080,15080,0
20230630,162000,26328820,15080,15080,15080,15080,0
20230630,161900,26328820,15080,15080,15080,15080,0
20230630,161800,26328820,15080,15080,15080,15080,0
20230630,161700,26328820,15080,15080,15080,15080,0
20230630,161600,26328820,15080,15080,15080,15080,1
20230630,161500,26328820,15080,15080,15080,15080,0
20230630,161400,26328820,15080,15080,15080,15080,0
20230630,161300,26328820,15080,15080,15080,15080,0
20230630,161200,26328820,15080,15080,15080,15080,0
20230630,161100,26328820,15080,15080,15080,15080,0
20230630,161000,26328820,15080,15080,15080,15080,0
20230630,160900,26328820,15080,15080,15080,15080,0
20230630,160800,26328820,15080,15080,15080,15080,0
20230630,160700,26328820,15080,15080,15080,15080,0
20230630,160600,26328820,15080,15080,15080,15080,0
20230630,160500,26328820,15080,15080,15080,15080,0
20230630,160400,26328820,15080,15080,15080,15080,0
20230630,160300,26328820,15080,15080,15080,15080,0
20230630,160200,26328820,15080,15080,15080,15080,0
20230630,160100,26328820,15080,15080,15080,15080,0
20230630,160000,26328820,15080,15080,15080,15080,0
20230630,155900,26328820,15080,15080,15080,15080,0
20230630,155800,26328820,15080,15080,15080,15080,0
20230630,155700,26328820,15080,15080,15080,15080,0
20230630,155600,26328820,15080,15080,15080,15080,0
20230630,155500,26328820,15080,15080,15080,15080,0
20230630,155400,26328820,15080,15080,15080,15080,0
20230630,155300,26328820,15080,15080,15080,15080,0
20230630,155200,26328820,15080,15080,15080,15080,0
20230630,155100,26328820,15080,15080,15080,15080,0
20230630,155000,26328820,15080,15080,15080,15080,0
20230630,154900,26328820,15080,15080,15080,15080,0
20230630,154800,26328820,15080,15080,15080,15080,0
20230630,154700,26328820,15080,15080,15080,15080,0
20230630,154600,26328820,15080,15080,15080,15080,1
20230630,154500,26328820,15080,15080,15080,15080,0
20230630,154400,26328820,15080,15080,15080,15080,0
20230630,154300,26328820,15080,15080,15080,15080,0
20230630,154200,26328820,15080,15080,15080,15080,0
20230630,154100,26328820,15080,15080,15080,15080,0
20230630,154000,26328820,15080,15080,15080,15080,0
20230630,153900,26328820,15080,15080,15080,15080,0
20230630,153800,26328820,15080,15080,15080,15080,0
20230630,153700,26328820,15080,15080,15080,15080,0
20230630,153600,26328820,15080,15080,15080,15080,0
20230630,153500,26328820,15080,15080,15080,15080,0
20230630,153400,26328820,15080,15080,15080,15080,0
20230630,153300,26328820,15080,15080,15080,15080,0
20230630,153200,26328820,15080,15080,15080,15080,0
20230630,153100,26328820,15080,15080,15080,15080,0
20230630,153000,26328820,15080,15080,15080,15080,0
20230630,152900,26328820,15080,15080,15080,15080,0
20230630,152800,26328820,15080,15080,15080,15080,0
20230630,152700,26328820,15080,15080,15080,15080,0
20230630,152600,26328820,15080,15080,15080,15080,0
20230630,152500,26328820,15080,15080,15080,15080,0
20230630,152400,26328820,15080,15080,15080,15080,0
20230630,152300,26328820,15080,15080,15080,15080,0
20230630,152200,26328820,15080,15080,15080,15080,0
20230630,152100,26328820,15080,15080,15080,15080,0
20230630,152000,26328820,15080,15080,15080,15080,0
20230630,151900,26328820,15080,15080,15080,15080,0
20230630,151800,26328820,15080,15080,15080,15080,0
20230630,151700,26328820,15080,15080,15080,15080,0
20230630,151600,26328820,15080,15080,15080,15080,0
20230630,151500,26328820,15080,15080,15080,15080,0
20230630,151400,26328820,15080,15080,15080,15080,0
20230630,151300,26328820,15080,15080,15080,15080,0
20230630,151200,26328820,15080,15080,15080,15080,0
20230630,151100,26328820,15080,15080,15080,15080,0
20230630,151000,26328820,15080,15080,15080,15080,0
20230630,150900,26328820,15080,15080,15080,15080,0
20230630,150800,26328820,15080,15080,15080,15080,0
20230630,150700,26328820,15080,15080,15080,15080,0
20230630,150600,26328820,15080,15080,15080,15080,0
20230630,150500,26328820,15080,15080,15080,15080,0
20230630,150400,26328820,15080,15080,15080,15080,0
20230630,150300,26328820,15080,15080,15080,15080,0
20230630,150200,26328820,15080,15080,15080,15080,0
20230630,150100,26328820,15080,15080,15080,15080,0
20230630,150000,26328820,15080,15080,15080,15080,0
20230630,145900,26328820,15080,15080,15080,15080,0
20230630,145800,26328820,15080,15080,15080,15080,0
20230630,145700,26328820,15080,15080,15080,15080,0
20230630,145600,26328820,15080,15080,15080,15080,0
20230630,145500,26328820,15080,15080,15080,15080,0
20230630,145400,26328820,15080,15080,15080,15080,0
20230630,145300,26328820,15080,15080,15080,15080,0
20230630,145200,26328820,15080,15080,15080,15080,0
20230630,145100,26328820,15080,15080,15080,15080,0
20230630,145000,26328820,15080,15080,15080,15080,0
20230630,144900,26328820,15080,15080,15080,15080,1
20230630,144800,26313740,14900,14900,14900,14900,0
20230630,144700,26313740,14900,14900,14900,14900,10
20230630,144600,26164740,14900,14900,14900,14900,0
20230630,144500,26164740,14900,14900,14900,14900,0
20230630,144400,26164740,14900,14900,14900,14900,0
20230630,144300,26164740,14900,14900,14900,14900,0
20230630,144200,26164740,14900,14900,14900,14900,0
20230630,144100,26164740,14900,14900,14900,14900,0
20230630,144000,26164740,14900,14900,14900,14900,0
20230630,143900,26164740,14900,14900,14900,14900,0
20230630,143800,26164740,14900,14900,14900,14900,0
20230630,143700,26164740,14900,14900,14900,14900,0
20230630,143600,26164740,14900,14900,14900,14900,0
20230630,143500,26164740,14900,14900,14900,14900,0
20230630,143400,26164740,14900,14900,14900,14900,0
20230630,143300,26164740,14900,14900,14900,14900,0
20230630,143200,26164740,14900,14900,14900,14900,0
20230630,143100,26164740,14900,14900,14900,14900,0
20230630,143000,26164740,14900,14900,14900,14900,0
20230630,142900,26164740,14900,14900,14900,14900,0
20230630,142800,26164740,14900,14900,14900,14900,0
20230630,142700,26164740,14900,14900,14900,14900,0
20230630,142600,26164740,14900,14900,14900,14900,0
20230630,142500,26164740,14900,14900,14900,14900,0
20230630,142400,26164740,14900,14900,14900,14900,0
20230630,142300,26164740,14900,14900,14900,14900,0
20230630,142200,26164740,14900,14900,14900,14900,0
20230630,142100,26164740,14900,14900,14900,14900,0
20230630,142000,26164740,14900,14900,14900,14900,0
20230630,141900,26164740,14900,14900,14900,14900,0
20230630,141800,26164740,14900,14900,14900,14900,0
20230630,141700,26164740,14900,14900,14900,14900,0
20230630,141600,26164740,14900,14900,14900,14900,0
20230630,141500,26164740,14900,14900,14900,14900,0
20230630,141400,26164740,14900,14900,14900,14900,0
20230630,141300,26164740,14900,14900,14900,14900,0
20230630,141200,26164740,14900,14900,14900,14900,0
20230630,141100,26164740,14900,14900,14900,14900,0
20230630,141000,26164740,14900,14900,14900,14900,0
20230630,140900,26164740,14900,14900,14900,14900,0
20230630,140800,26164740,14900,14900,14900,14900,0
20230630,140700,26164740,14900,14900,14900,14900,0
20230630,140600,26164740,14900,14900,14900,14900,0
20230630,140500,26164740,14900,14900,14900,14900,0
20230630,140400,26164740,14900,14900,14900,14900,0
20230630,140300,26164740,14900,14900,14900,14900,0
20230630,140200,26164740,14900,14900,14900,14900,0
20230630,140100,26164740,14900,14900,14900,14900,0
20230630,140000,26164740,14900,14900,14900,14900,0
20230630,135900,26164740,14900,14900,14900,14900,0
20230630,135800,26164740,14900,14900,14900,14900,0
20230630,135700,26164740,14900,14900,14900,14900,0
20230630,135600,26164740,14900,14900,14900,14900,0
20230630,135500,26164740,14900,14900,14900,14900,0
20230630,135400,26164740,14900,14900,14900,14900,0
20230630,135300,26164740,14900,14900,14900,14900,0
20230630,135200,26164740,14900,14900,14900,14900,0
20230630,135100,26164740,14900,14900,14900,14900,0
20230630,135000,26164740,14900,14900,14900,14900,0
20230630,134900,26164740,14900,14900,14900,14900,0
20230630,134800,26164740,14900,14900,14900,14900,0
20230630,134700,26164740,14900,15000,15000,14900,55
20230630,134600,25344340,15000,15000,15000,15000,0
20230630,134500,25344340,15000,15000,15000,15000,0
20230630,134400,25344340,15000,15000,15000,15000,0
20230630,134300,25344340,15000,15000,15000,15000,0
20230630,134200,25344340,15000,15000,15000,15000,0
20230630,134100,25344340,15000,15000,15000,15000,0
20230630,134000,25344340,15000,15000,15000,15000,0
20230630,133900,25344340,15000,15000,15000,15000,0
20230630,133800,25344340,15000,15000,15000,15000,0
20230630,133700,25344340,15000,15000,15000,15000,0
20230630,133600,25344340,15000,15000,15000,15000,0
20230630,133500,25344340,15000,15000,15000,15000,0
20230630,133400,25344340,15000,15000,15000,15000,0
20230630,133300,25344340,15000,15000,15000,15000,0
20230630,133200,25344340,15000,15000,15000,15000,0
20230630,133100,25344340,15000,15000,15000,15000,0
20230630,133000,25344340,15000,15000,15000,15000,0
20230630,132900,25344340,15000,15000,15000,15000,0
20230630,132800,25344340,15000,15000,15000,15000,0
20230630,132700,25344340,15000,15000,15000,15000,0
20230630,132600,25344340,15000,15000,15000,15000,0
20230630,132500,25344340,15000,15000,15000,15000,0
20230630,132400,25344340,15000,15000,15000,15000,0
20230630,132300,25344340,15000,15000,15000,15000,0
20230630,132200,25344340,15000,15000,15000,15000,0
20230630,132100,25344340,15000,15000,15000,15000,0
20230630,132000,25344340,15000,15000,15000,15000,0
20230630,131900,25344340,15000,15000,15000,15000,0
20230630,131800,25344340,15000,15000,15000,15000,0
20230630,131700,25344340,15000,15000,15000,15000,0
20230630,131600,25344340,15000,15000,15000,15000,0
20230630,131500,25344340,15000,15000,15000,15000,0
20230630,131400,25344340,15000,15000,15000,15000,0
20230630,131300,25344340,15000,15000,15000,15000,1
20230630,131200,25329340,14950,14950,14950,14950,0
20230630,131100,25329340,14950,14950,14950,14950,0
20230630,131000,25329340,14950,14950,14950,14950,0
20230630,130900,25329340,14950,14950,14950,14950,5
20230630,130800,25254590,14950,14910,14950,14910,595
20230630,130700,16361590,14900,14890,14900,14890,354
20230630,130600,11088540,14910,14910,14910,14910,0
20230630,130500,11088540,14910,14910,14910,14910,0
20230630,130400,11088540,14910,14910,14910,14910,0
20230630,130300,11088540,14910,14910,14910,14910,0
20230630,130200,11088540,14910,14910,14910,14910,0
20230630,130100,11088540,14910,14910,14910,14910,0
20230630,130000,11088540,14910,14910,14910,14910,0
20230630,125900,11088540,14910,14910,14910,14910,0
20230630,125800,11088540,14910,14910,14910,14910,0
20230630,125700,11088540,14910,14910,14910,14910,0
20230630,125600,11088540,14910,14910,14910,14910,0
20230630,125500,11088540,14910,14910,14910,14910,0
20230630,125400,11088540,14910,14910,14910,14910,0
20230630,125300,11088540,14910,14910,14910,14910,0
20230630,125200,11088540,14910,14910,14910,14910,0
20230630,125100,11088540,14910,14910,14910,14910,0
20230630,125000,11088540,14910,14910,14910,14910,0
20230630,124900,11088540,14910,14910,14910,14910,0
20230630,124800,11088540,14910,14910,14910,14910,0
20230630,124700,11088540,14910,14910,14910,14910,0
20230630,124600,11088540,14910,14910,14910,14910,0
20230630,124500,11088540,14910,14910,14910,14910,0
20230630,124400,11088540,14910,14910,14910,14910,0
20230630,124300,11088540,14910,14910,14910,14910,0
20230630,124200,11088540,14910,14910,14910,14910,0
20230630,124100,11088540,14910,14910,14910,14910,0
20230630,124000,11088540,14910,14910,14910,14910,0
20230630,123900,11088540,14910,14910,14910,14910,0
20230630,123800,11088540,14910,14910,14910,14910,0
20230630,123700,11088540,14910,14910,14910,14910,0
20230630,123600,11088540,14910,14910,14910,14910,0
20230630,123500,11088540,14910,14910,14910,14910,0
20230630,123400,11088540,14910,14910,14910,14910,0
20230630,123300,11088540,14910,14910,14910,14910,0
20230630,123200,11088540,14910,14910,14910,14910,0
20230630,123100,11088540,14910,14910,14910,14910,0
20230630,123000,11088540,14910,14910,14910,14910,0
20230630,122900,11088540,14910,14910,14910,14910,0
20230630,122800,11088540,14910,14910,14910,14910,0
20230630,122700,11088540,14910,14910,14910,14910,0
20230630,122600,11088540,14910,14910,14910,14910,0
20230630,122500,11088540,14910,14910,14910,14910,0
20230630,122400,11088540,14910,14910,14910,14910,0
20230630,122300,11088540,14910,14910,14910,14910,0
20230630,122200,11088540,14910,14910,14910,14910,0
20230630,122100,11088540,14910,14910,14910,14910,0
20230630,122000,11088540,14910,14910,14910,14910,0
20230630,121900,11088540,14910,14910,14910,14910,0
20230630,121800,11088540,14910,14910,14910,14910,0
20230630,121700,11088540,14910,14910,14910,14910,0
20230630,121600,11088540,14910,14910,14910,14910,0
20230630,121500,11088540,14910,14910,14910,14910,0
20230630,121400,11088540,14910,14910,14910,14910,0
20230630,121300,11088540,14910,14910,14910,14910,0
20230630,121200,11088540,14910,14910,14910,14910,0
20230630,121100,11088540,14910,14910,14910,14910,0
20230630,121000,11088540,14910,14910,14910,14910,0
20230630,120900,11088540,14910,14910,14910,14910,0
20230630,120800,11088540,14910,14910,14910,14910,0
20230630,120700,11088540,14910,14910,14910,14910,0
20230630,120600,11088540,14910,14910,14910,14910,0
20230630,120500,11088540,14910,14910,14910,14910,0
20230630,120400,11088540,14910,14910,14910,14910,0
20230630,120300,11088540,14910,14910,14910,14910,0
20230630,120200,11088540,14910,14910,14910,14910,0
20230630,120100,11088540,14910,14910,14910,14910,0
20230630,120000,11088540,14910,14910,14910,14910,0
20230630,115900,11088540,14910,14910,14910,14910,0
20230630,115800,11088540,14910,14910,14910,14910,0
20230630,115700,11088540,14910,14910,14910,14910,0
20230630,115600,11088540,14910,14910,14910,14910,0
20230630,115500,11088540,14910,14910,14910,14910,0
20230630,115400,11088540,14910,14910,14910,14910,0
20230630,115300,11088540,14910,14910,14910,14910,0
20230630,115200,11088540,14910,14910,14910,14910,0
20230630,115100,11088540,14910,14910,14910,14910,0
20230630,115000,11088540,14910,14910,14910,14910,0
20230630,114900,11088540,14910,14910,14910,14910,0
20230630,114800,11088540,14910,14910,14910,14910,0
20230630,114700,11088540,14910,14910,14910,14910,0
20230630,114600,11088540,14910,14910,14910,14910,0
20230630,114500,11088540,14910,14910,14910,14910,0
20230630,114400,11088540,14910,14910,14910,14910,0
20230630,114300,11088540,14910,14910,14910,14910,0
20230630,114200,11088540,14910,14910,14910,14910,0
20230630,114100,11088540,14910,14910,14910,14910,0
20230630,114000,11088540,14910,14910,14910,14910,0
20230630,113900,11088540,14910,14910,14910,14910,0
20230630,113800,11088540,14910,14910,14910,14910,0
20230630,113700,11088540,14910,14910,14910,14910,0
20230630,113600,11088540,14910,14910,14910,14910,0
20230630,113500,11088540,14910,14910,14910,14910,0
20230630,113400,11088540,14910,14910,14910,14910,0
20230630,113300,11088540,14910,14910,14910,14910,0
20230630,113200,11088540,14910,14910,14910,14910,0
20230630,113100,11088540,14910,14910,14910,14910,0
20230630,113000,11088540,14910,14910,14910,14910,0
20230630,112900,11088540,14910,14910,14910,14910,0
20230630,112800,11088540,14910,14910,14910,14910,0
20230630,112700,11088540,14910,14910,14910,14910,0
20230630,112600,11088540,14910,14910,14910,14910,0
20230630,112500,11088540,14910,14910,14910,14910,0
20230630,112400,11088540,14910,14910,14910,14910,0
20230630,112300,11088540,14910,14910,14910,14910,0
20230630,112200,11088540,14910,14910,14910,14910,0
20230630,112100,11088540,14910,14910,14910,14910,0
20230630,112000,11088540,14910,14910,14910,14910,0
20230630,111900,11088540,14910,14910,14910,14910,0
20230630,111800,11088540,14910,14910,14910,14910,0
20230630,111700,11088540,14910,14910,14910,14910,0
20230630,111600,11088540,14910,14910,14910,14910,0
20230630,111500,11088540,14910,14910,14910,14910,0
20230630,111400,11088540,14910,14910,14910,14910,0
20230630,111300,11088540,14910,14910,14910,14910,0
20230630,111200,11088540,14910,14910,14910,14910,0
20230630,111100,11088540,14910,14910,14910,14910,0
20230630,111000,11088540,14910,14910,14910,14910,0
20230630,110900,11088540,14910,14910,14910,14910,0
20230630,110800,11088540,14910,14910,14910,14910,0
20230630,110700,11088540,14910,14910,14910,14910,0
20230630,110600,11088540,14910,14910,14910,14910,0
20230630,110500,11088540,14910,14910,14910,14910,0
20230630,110400,11088540,14910,14910,14910,14910,0
20230630,110300,11088540,14910,14910,14910,14910,0
20230630,110200,11088540,14910,14910,14910,14910,0
20230630,110100,11088540,14910,14910,14910,14910,0
20230630,110000,11088540,14910,14910,14910,14910,0
20230630,105900,11088540,14910,14910,14910,14910,0
20230630,105800,11088540,14910,14910,14910,14910,0
20230630,105700,11088540,14910,14910,14910,14910,0
20230630,105600,11088540,14910,14910,14910,14910,0
20230630,105500,11088540,14910,14910,14910,14910,0
20230630,105400,11088540,14910,14910,14910,14910,1
20230630,105300,11073630,14910,14910,14910,14910,1
20230630,105200,11058720,14550,14550,14550,14550,0
20230630,105100,11058720,14550,14550,14550,14550,0
20230630,105000,11058720,14550,14550,14550,14550,0
20230630,104900,11058720,14550,14550,14550,14550,0
20230630,104800,11058720,14550,14550,14550,14550,0
20230630,104700,11058720,14550,14550,14550,14550,0
20230630,104600,11058720,14550,14550,14550,14550,0
20230630,104500,11058720,14550,14550,14550,14550,0
20230630,104400,11058720,14550,14550,14550,14550,0
20230630,104300,11058720,14550,14550,14550,14550,0
20230630,104200,11058720,14550,14550,14550,14550,0
20230630,104100,11058720,14550,14550,14550,14550,0
20230630,104000,11058720,14550,14550,14550,14550,0
20230630,103900,11058720,14550,14550,14550,14550,100
20230630,103800,9603720,14560,14560,14560,14560,0
20230630,103700,9603720,14560,14560,14560,14560,0
20230630,103600,9603720,14560,14560,14560,14560,0
20230630,103500,9603720,14560,14560,14560,14560,0
20230630,103400,9603720,14560,14560,14560,14560,0
20230630,103300,9603720,14560,14560,14560,14560,0
20230630,103200,9603720,14560,14560,14560,14560,0
20230630,103100,9603720,14560,14560,14560,14560,0
20230630,103000,9603720,14560,14560,14560,14560,0
20230630,102900,9603720,14560,14560,14560,14560,0
20230630,102800,9603720,14560,14560,14560,14560,0
20230630,102700,9603720,14560,14560,14560,14560,0
20230630,102600,9603720,14560,14560,14560,14560,0
20230630,102500,9603720,14560,14560,14560,14560,0
20230630,102400,9603720,14560,14560,14560,14560,0
20230630,102300,9603720,14560,14560,14560,14560,0
20230630,102200,9603720,14560,14560,14560,14560,24
20230630,102100,9254280,14560,14560,14560,14560,0
20230630,102000,9254280,14560,14560,14560,14560,100
20230630,101900,7798280,14570,14920,14920,14570,157
20230630,101800,5510440,14940,14940,14940,14940,0
20230630,101700,5510440,14940,14940,14940,14940,0
20230630,101600,5510440,14940,14940,14940,14940,0
20230630,101500,5510440,14940,14940,14940,14940,0
20230630,101400,5510440,14940,14940,14940,14940,0
20230630,101300,5510440,14940,14940,14940,14940,0
20230630,101200,5510440,14940,14940,14940,14940,0
20230630,101100,5510440,14940,14940,14940,14940,0
20230630,101000,5510440,14940,14940,14940,14940,0
20230630,100900,5510440,14940,14940,14940,14940,0
20230630,100800,5510440,14940,14940,14940,14940,0
20230630,100700,5510440,14940,14940,14940,14940,0
20230630,100600,5510440,14940,14940,14940,14940,0
20230630,100500,5510440,14940,14940,14940,14940,0
20230630,100400,5510440,14940,14940,14940,14940,0
20230630,100300,5510440,14940,14940,14940,14940,0
20230630,100200,5510440,14940,14940,14940,14940,0
20230630,100100,5510440,14940,14940,14940,14940,0
20230630,100000,5510440,14940,14940,14940,14940,0
20230630,095900,5510440,14940,14940,14940,14940,0
20230630,095800,5510440,14940,14940,14940,14940,0
20230630,095700,5510440,14940,14940,14940,14940,0
20230630,095600,5510440,14940,14940,14940,14940,0
20230630,095500,5510440,14940,14940,14940,14940,0
20230630,095400,5510440,14940,14940,14940,14940,0
20230630,095300,5510440,14940,14940,14940,14940,0
20230630,095200,5510440,14940,14940,14940,14940,0
20230630,095100,5510440,14940,14940,14940,14940,0
20230630,095000,5510440,14940,14940,14940,14940,0
20230630,094900,5510440,14940,14940,14940,14940,0
20230630,094800,5510440,14940,14940,14940,14940,0
20230630,094700,5510440,14940,14940,14940,14940,0
20230630,094600,5510440,14940,14940,14940,14940,0
20230630,094500,5510440,14940,14940,14940,14940,0
20230630,094400,5510440,14940,14940,14940,14940,0
20230630,094300,5510440,14940,14940,14940,14940,0
20230630,094200,5510440,14940,14940,14940,14940,0
20230630,094100,5510440,14940,14940,14940,14940,0
20230630,094000,5510440,14940,14940,14940,14940,0
20230630,093900,5510440,14940,14940,14940,14940,0
20230630,093800,5510440,14940,14940,14940,14940,0
20230630,093700,5510440,14940,14940,14940,14940,0
20230630,093600,5510440,14940,14940,14940,14940,0
20230630,093500,5510440,14940,14940,14940,14940,0
20230630,093400,5510440,14940,14940,14940,14940,0
20230630,093300,5510440,14940,14940,14940,14940,0
20230630,093200,5510440,14940,14940,14940,14940,0
20230630,093100,5510440,14940,14940,14940,14940,0
20230630,093000,5510440,14940,14940,14940,14940,0
20230630,092900,5510440,14940,14940,14940,14940,0
20230630,092800,5510440,14940,14940,14940,14940,1
20230630,092700,5495500,14500,14500,14500,14500,0
20230630,092600,5495500,14500,14500,14500,14500,0
20230630,092500,5495500,14500,14500,14500,14500,0
20230630,092400,5495500,14500,14500,14500,14500,0
20230630,092300,5495500,14500,14500,14500,14500,0
20230630,092200,5495500,14500,14500,14500,14500,0
20230630,092100,5495500,14500,14500,14500,14500,100
20230630,092000,4045500,14500,14500,14500,14500,0
20230630,091900,4045500,14500,14500,14500,14500,0
20230630,091800,4045500,14500,14500,14500,14500,0
20230630,091700,4045500,14500,14500,14500,14500,0
20230630,091600,4045500,14500,14500,14500,14500,0
20230630,091500,4045500,14500,14500,14500,14500,0
20230630,091400,4045500,14500,14500,14500,14500,0
20230630,091300,4045500,14500,14500,14500,14500,0
20230630,091200,4045500,14500,14500,14500,14500,0
20230630,091100,4045500,14500,14500,14500,14500,0
20230630,091000,4045500,14500,14500,14500,14500,0
20230630,090900,4045500,14500,14500,14500,14500,0
20230630,090800,4045500,14500,14500,14500,14500,0
20230630,090700,4045500,14500,14500,14500,14500,0
20230630,090600,4045500,14500,14500,14500,14500,0
20230630,090500,4045500,14500,14500,14500,14500,0
20230630,090400,4045500,14500,14500,14500,14500,0
20230630,090300,4045500,14500,14500,14500,14500,0
20230630,090200,4045500,14500,14500,14500,14500,0
20230630,090100,4045500,14500,14500,14500,14500,0
20230630,090000,4045500,14500,14500,14500,14500,279