KissMeData/101530/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194700,69612820,6000,6000,6000,6000,2122
20230629,194600,69612820,6000,6000,6000,6000,0
20230629,194500,69612820,6000,6000,6000,6000,0
20230629,194400,69612820,6000,6000,6000,6000,0
20230629,194300,69612820,6000,6000,6000,6000,0
20230629,194200,69612820,6000,6000,6000,6000,0
20230629,194100,69612820,6000,6000,6000,6000,0
20230629,194000,69612820,6000,6000,6000,6000,0
20230629,193900,69612820,6000,6000,6000,6000,0
20230629,193800,69612820,6000,6000,6000,6000,0
20230629,193700,69612820,6000,6000,6000,6000,0
20230629,193600,69612820,6000,6000,6000,6000,0
20230629,193500,69612820,6000,6000,6000,6000,0
20230629,193400,69612820,6000,6000,6000,6000,0
20230629,193300,69612820,6000,6000,6000,6000,0
20230629,193200,69612820,6000,6000,6000,6000,0
20230629,193100,69612820,6000,6000,6000,6000,0
20230629,193000,69612820,6000,6000,6000,6000,0
20230629,192900,69612820,6000,6000,6000,6000,0
20230629,192800,69612820,6000,6000,6000,6000,0
20230629,192700,69612820,6000,6000,6000,6000,0
20230629,192600,69612820,6000,6000,6000,6000,0
20230629,192500,69612820,6000,6000,6000,6000,0
20230629,192400,69612820,6000,6000,6000,6000,0
20230629,192300,69612820,6000,6000,6000,6000,0
20230629,192200,69612820,6000,6000,6000,6000,0
20230629,192100,69612820,6000,6000,6000,6000,0
20230629,192000,69612820,6000,6000,6000,6000,0
20230629,191900,69612820,6000,6000,6000,6000,0
20230629,191800,69612820,6000,6000,6000,6000,0
20230629,191700,69612820,6000,6000,6000,6000,2122
20230629,191600,69612820,6000,6000,6000,6000,0
20230629,191500,69612820,6000,6000,6000,6000,0
20230629,191400,69612820,6000,6000,6000,6000,0
20230629,191300,69612820,6000,6000,6000,6000,0
20230629,191200,69612820,6000,6000,6000,6000,0
20230629,191100,69612820,6000,6000,6000,6000,0
20230629,191000,69612820,6000,6000,6000,6000,0
20230629,190900,69612820,6000,6000,6000,6000,0
20230629,190800,69612820,6000,6000,6000,6000,0
20230629,190700,69612820,6000,6000,6000,6000,0
20230629,190600,69612820,6000,6000,6000,6000,0
20230629,190500,69612820,6000,6000,6000,6000,0
20230629,190400,69612820,6000,6000,6000,6000,0
20230629,190300,69612820,6000,6000,6000,6000,0
20230629,190200,69612820,6000,6000,6000,6000,0
20230629,190100,69612820,6000,6000,6000,6000,0
20230629,190000,69612820,6000,6000,6000,6000,0
20230629,185900,69612820,6000,6000,6000,6000,0
20230629,185800,69612820,6000,6000,6000,6000,0
20230629,185700,69612820,6000,6000,6000,6000,0
20230629,185600,69612820,6000,6000,6000,6000,0
20230629,185500,69612820,6000,6000,6000,6000,0
20230629,185400,69612820,6000,6000,6000,6000,0
20230629,185300,69612820,6000,6000,6000,6000,0
20230629,185200,69612820,6000,6000,6000,6000,0
20230629,185100,69612820,6000,6000,6000,6000,0
20230629,185000,69612820,6000,6000,6000,6000,0
20230629,184900,69612820,6000,6000,6000,6000,0
20230629,184800,69612820,6000,6000,6000,6000,0
20230629,184700,69612820,6000,6000,6000,6000,2122
20230629,184600,69612820,6000,6000,6000,6000,0
20230629,184500,69612820,6000,6000,6000,6000,0
20230629,184400,69612820,6000,6000,6000,6000,0
20230629,184300,69612820,6000,6000,6000,6000,0
20230629,184200,69612820,6000,6000,6000,6000,0
20230629,184100,69612820,6000,6000,6000,6000,0
20230629,184000,69612820,6000,6000,6000,6000,0
20230629,183900,69612820,6000,6000,6000,6000,0
20230629,183800,69612820,6000,6000,6000,6000,0
20230629,183700,69612820,6000,6000,6000,6000,0
20230629,183600,69612820,6000,6000,6000,6000,0
20230629,183500,69612820,6000,6000,6000,6000,0
20230629,183400,69612820,6000,6000,6000,6000,0
20230629,183300,69612820,6000,6000,6000,6000,0
20230629,183200,69612820,6000,6000,6000,6000,0
20230629,183100,69612820,6000,6000,6000,6000,0
20230629,183000,69612820,6000,6000,6000,6000,0
20230629,182900,69612820,6000,6000,6000,6000,0
20230629,182800,69612820,6000,6000,6000,6000,0
20230629,182700,69612820,6000,6000,6000,6000,0
20230629,182600,69612820,6000,6000,6000,6000,0
20230629,182500,69612820,6000,6000,6000,6000,0
20230629,182400,69612820,6000,6000,6000,6000,0
20230629,182300,69612820,6000,6000,6000,6000,0
20230629,182200,69612820,6000,6000,6000,6000,0
20230629,182100,69612820,6000,6000,6000,6000,0
20230629,182000,69612820,6000,6000,6000,6000,0
20230629,181900,69612820,6000,6000,6000,6000,0
20230629,181800,69612820,6000,6000,6000,6000,0
20230629,181700,69612820,6000,6000,6000,6000,2122
20230629,181600,69612820,6000,6000,6000,6000,0
20230629,181500,69612820,6000,6000,6000,6000,0
20230629,181400,69612820,6000,6000,6000,6000,0
20230629,181300,69612820,6000,6000,6000,6000,0
20230629,181200,69612820,6000,6000,6000,6000,0
20230629,181100,69612820,6000,6000,6000,6000,0
20230629,181000,69612820,6000,6000,6000,6000,0
20230629,180900,69612820,6000,6000,6000,6000,0
20230629,180800,69612820,6000,6000,6000,6000,0
20230629,180700,69612820,6000,6000,6000,6000,0
20230629,180600,69612820,6000,6000,6000,6000,0
20230629,180500,69612820,6000,6000,6000,6000,0
20230629,180400,69612820,6000,6000,6000,6000,0
20230629,180300,69612820,6000,6000,6000,6000,0
20230629,180200,69612820,6000,6000,6000,6000,0
20230629,180100,69612820,6000,6000,6000,6000,0
20230629,180000,69612820,6000,6000,6000,6000,0
20230629,175900,69612820,6000,6000,6000,6000,0
20230629,175800,69612820,6000,6000,6000,6000,0
20230629,175700,69612820,6000,6000,6000,6000,0
20230629,175600,69612820,6000,6000,6000,6000,0
20230629,175500,69612820,6000,6000,6000,6000,0
20230629,175400,69612820,6000,6000,6000,6000,0
20230629,175300,69612820,6000,6000,6000,6000,0
20230629,175200,69612820,6000,6000,6000,6000,0
20230629,175100,69612820,6000,6000,6000,6000,0
20230629,175000,69612820,6000,6000,6000,6000,0
20230629,174900,69612820,6000,6000,6000,6000,0
20230629,174800,69612820,6000,6000,6000,6000,0
20230629,174700,69612820,6000,6000,6000,6000,2122
20230629,174600,69612820,6000,6000,6000,6000,0
20230629,174500,69612820,6000,6000,6000,6000,0
20230629,174400,69612820,6000,6000,6000,6000,0
20230629,174300,69612820,6000,6000,6000,6000,0
20230629,174200,69612820,6000,6000,6000,6000,0
20230629,174100,69612820,6000,6000,6000,6000,0
20230629,174000,69612820,6000,6000,6000,6000,0
20230629,173900,69612820,6000,6000,6000,6000,0
20230629,173800,69612820,6000,6000,6000,6000,0
20230629,173700,69612820,6000,6000,6000,6000,0
20230629,173600,69612820,6000,6000,6000,6000,0
20230629,173500,69612820,6000,6000,6000,6000,0
20230629,173400,69612820,6000,6000,6000,6000,0
20230629,173300,69612820,6000,6000,6000,6000,0
20230629,173200,69612820,6000,6000,6000,6000,0
20230629,173100,69612820,6000,6000,6000,6000,0
20230629,173000,69612820,6000,6000,6000,6000,0
20230629,172900,69612820,6000,6000,6000,6000,0
20230629,172800,69612820,6000,6000,6000,6000,0
20230629,172700,69612820,6000,6000,6000,6000,0
20230629,172600,69612820,6000,6000,6000,6000,0
20230629,172500,69612820,6000,6000,6000,6000,0
20230629,172400,69612820,6000,6000,6000,6000,0
20230629,172300,69612820,6000,6000,6000,6000,0
20230629,172200,69612820,6000,6000,6000,6000,0
20230629,172100,69612820,6000,6000,6000,6000,0
20230629,172000,69612820,6000,6000,6000,6000,0
20230629,171900,69612820,6000,6000,6000,6000,0
20230629,171800,69612820,6000,6000,6000,6000,0
20230629,171700,69612820,6000,6000,6000,6000,2122
20230629,171600,69612820,6000,6000,6000,6000,0
20230629,171500,69612820,6000,6000,6000,6000,0
20230629,171400,69612820,6000,6000,6000,6000,0
20230629,171300,69612820,6000,6000,6000,6000,0
20230629,171200,69612820,6000,6000,6000,6000,0
20230629,171100,69612820,6000,6000,6000,6000,0
20230629,171000,69612820,6000,6000,6000,6000,0
20230629,170900,69612820,6000,6000,6000,6000,0
20230629,170800,69612820,6000,6000,6000,6000,0
20230629,170700,69612820,6000,6000,6000,6000,0
20230629,170600,69612820,6000,6000,6000,6000,0
20230629,170500,69612820,6000,6000,6000,6000,0
20230629,170400,69612820,6000,6000,6000,6000,0
20230629,170300,69612820,6000,6000,6000,6000,0
20230629,170200,69612820,6000,6000,6000,6000,0
20230629,170100,69612820,6000,6000,6000,6000,0
20230629,170000,69612820,6000,6000,6000,6000,0
20230629,165900,69612820,6000,6000,6000,6000,0
20230629,165800,69612820,6000,6000,6000,6000,0
20230629,165700,69612820,6000,6000,6000,6000,0
20230629,165600,69612820,6000,6000,6000,6000,0
20230629,165500,69612820,6000,6000,6000,6000,0
20230629,165400,69612820,6000,6000,6000,6000,0
20230629,165300,69612820,6000,6000,6000,6000,0
20230629,165200,69612820,6000,6000,6000,6000,0
20230629,165100,69612820,6000,6000,6000,6000,0
20230629,165000,69612820,6000,6000,6000,6000,0
20230629,164900,69612820,6000,6000,6000,6000,0
20230629,164800,69612820,6000,6000,6000,6000,0
20230629,164700,69612820,6000,6000,6000,6000,2122
20230629,164600,69612820,6000,6000,6000,6000,0
20230629,164500,69612820,6000,6000,6000,6000,0
20230629,164400,69612820,6000,6000,6000,6000,0
20230629,164300,69612820,6000,6000,6000,6000,0
20230629,164200,69612820,6000,6000,6000,6000,0
20230629,164100,69612820,6000,6000,6000,6000,0
20230629,164000,69612820,6000,6000,6000,6000,0
20230629,163900,69612820,6000,6000,6000,6000,0
20230629,163800,69612820,6000,6000,6000,6000,0
20230629,163700,69612820,6000,6000,6000,6000,0
20230629,163600,69612820,6000,6000,6000,6000,0
20230629,163500,69612820,6000,6000,6000,6000,0
20230629,163400,69612820,6000,6000,6000,6000,0
20230629,163300,69612820,6000,6000,6000,6000,0
20230629,163200,69612820,6000,6000,6000,6000,0
20230629,163100,69612820,6000,6000,6000,6000,0
20230629,163000,69612820,6000,6000,6000,6000,0
20230629,162900,69612820,6000,6000,6000,6000,0
20230629,162800,69612820,6000,6000,6000,6000,0
20230629,162700,69612820,6000,6000,6000,6000,0
20230629,162600,69612820,6000,6000,6000,6000,0
20230629,162500,69612820,6000,6000,6000,6000,0
20230629,162400,69612820,6000,6000,6000,6000,0
20230629,162300,69612820,6000,6000,6000,6000,0
20230629,162200,69612820,6000,6000,6000,6000,0
20230629,162100,69612820,6000,6000,6000,6000,0
20230629,162000,69612820,6000,6000,6000,6000,0
20230629,161900,69612820,6000,6000,6000,6000,0
20230629,161800,69612820,6000,6000,6000,6000,0
20230629,161700,69612820,6000,6000,6000,6000,2122
20230629,161600,69612820,6000,6000,6000,6000,0
20230629,161500,69612820,6000,6000,6000,6000,0
20230629,161400,69612820,6000,6000,6000,6000,0
20230629,161300,69612820,6000,6000,6000,6000,0
20230629,161200,69612820,6000,6000,6000,6000,0
20230629,161100,69612820,6000,6000,6000,6000,0
20230629,161000,69612820,6000,6000,6000,6000,0
20230629,160900,69612820,6000,6000,6000,6000,0
20230629,160800,69612820,6000,6000,6000,6000,0
20230629,160700,69612820,6000,6000,6000,6000,0
20230629,160600,69612820,6000,6000,6000,6000,0
20230629,160500,69612820,6000,6000,6000,6000,0
20230629,160400,69612820,6000,6000,6000,6000,0
20230629,160300,69612820,6000,6000,6000,6000,0
20230629,160200,69612820,6000,6000,6000,6000,0
20230629,160100,69612820,6000,6000,6000,6000,0
20230629,160000,69612820,6000,6000,6000,6000,0
20230629,155900,69612820,6000,6000,6000,6000,0
20230629,155800,69612820,6000,6000,6000,6000,0
20230629,155700,69612820,6000,6000,6000,6000,0
20230629,155600,69612820,6000,6000,6000,6000,0
20230629,155500,69612820,6000,6000,6000,6000,0
20230629,155400,69612820,6000,6000,6000,6000,0
20230629,155300,69612820,6000,6000,6000,6000,0
20230629,155200,69612820,6000,6000,6000,6000,0
20230629,155100,69612820,6000,6000,6000,6000,0
20230629,155000,69612820,6000,6000,6000,6000,0
20230629,154900,69612820,6000,6000,6000,6000,0
20230629,154800,69612820,6000,6000,6000,6000,0
20230629,154700,69612820,6000,6000,6000,6000,2122
20230629,154600,69612820,6000,6000,6000,6000,0
20230629,154500,69612820,6000,6000,6000,6000,0
20230629,154400,69612820,6000,6000,6000,6000,0
20230629,154300,69612820,6000,6000,6000,6000,0
20230629,154200,69612820,6000,6000,6000,6000,0
20230629,154100,69612820,6000,6000,6000,6000,0
20230629,154000,69612820,6000,6000,6000,6000,0
20230629,153900,69612820,6000,6000,6000,6000,0
20230629,153800,69612820,6000,6000,6000,6000,0
20230629,153700,69612820,6000,6000,6000,6000,0
20230629,153600,69612820,6000,6000,6000,6000,0
20230629,153500,69612820,6000,6000,6000,6000,0
20230629,153400,69612820,6000,6000,6000,6000,0
20230629,153300,69612820,6000,6000,6000,6000,0
20230629,153200,69612820,6000,6000,6000,6000,0
20230629,153100,69612820,6000,6000,6000,6000,0
20230629,153000,69612820,6000,6000,6000,6000,2122
20230629,152900,56880820,6020,6020,6020,6020,0
20230629,152800,56880820,6020,6020,6020,6020,0
20230629,152700,56880820,6020,6020,6020,6020,0
20230629,152600,56880820,6020,6020,6020,6020,0
20230629,152500,56880820,6020,6020,6020,6020,0
20230629,152400,56880820,6020,6020,6020,6020,0
20230629,152300,56880820,6020,6020,6020,6020,0
20230629,152200,56880820,6020,6020,6020,6020,0
20230629,152100,56880820,6020,6020,6020,6020,0
20230629,152000,56880820,6020,6020,6020,6020,0
20230629,151900,56880820,6020,6020,6020,6020,0
20230629,151800,56880820,6020,6020,6020,6020,0
20230629,151700,56880820,6020,6020,6020,6020,127
20230629,151600,56116280,6020,6020,6020,6020,0
20230629,151500,56116280,6020,6020,6020,6020,2
20230629,151400,56104240,6040,6040,6040,6040,0
20230629,151300,56104240,6040,6040,6040,6040,0
20230629,151200,56104240,6040,6040,6040,6040,0
20230629,151100,56104240,6040,6040,6040,6040,14
20230629,151000,56019680,6020,6020,6020,6020,0
20230629,150900,56019680,6020,6020,6020,6020,0
20230629,150800,56019680,6020,6020,6020,6020,0
20230629,150700,56019680,6020,6020,6020,6020,0
20230629,150600,56019680,6020,6030,6030,6020,50
20230629,150500,55718630,6020,6040,6040,6020,666
20230629,150400,51709120,6040,6040,6040,6040,0
20230629,150300,51709120,6040,6040,6040,6040,0
20230629,150200,51709120,6040,6040,6040,6040,0
20230629,150100,51709120,6040,6040,6040,6040,0
20230629,150000,51709120,6040,6040,6040,6040,0
20230629,145900,51709120,6040,6040,6040,6040,1
20230629,145800,51703080,6040,6040,6040,6040,402
20230629,145700,49275000,6040,6040,6040,6040,50
20230629,145600,48973000,6040,6040,6040,6040,22
20230629,145500,48840120,6040,6040,6040,6040,41
20230629,145400,48592480,6040,6040,6040,6040,2
20230629,145300,48580400,6040,6040,6040,6040,1
20230629,145200,48574360,6040,6040,6040,6040,26
20230629,145100,48417320,6040,6040,6040,6040,3
20230629,145000,48399200,6040,6040,6040,6040,3
20230629,144900,48381080,6050,6040,6050,6040,100
20230629,144800,47777060,6060,6060,6060,6060,0
20230629,144700,47777060,6060,6060,6060,6060,0
20230629,144600,47777060,6060,6050,6060,6050,2
20230629,144500,47764950,6060,6040,6060,6040,6
20230629,144400,47728630,6050,6050,6050,6050,50
20230629,144300,47426130,6060,6060,6060,6060,0
20230629,144200,47426130,6060,6060,6060,6060,0
20230629,144100,47426130,6060,6060,6060,6060,0
20230629,144000,47426130,6060,6050,6060,6050,50
20230629,143900,47123230,6020,6020,6020,6020,0
20230629,143800,47123230,6020,6020,6020,6020,0
20230629,143700,47123230,6020,6020,6020,6020,0
20230629,143600,47123230,6020,6020,6020,6020,0
20230629,143500,47123230,6020,6020,6020,6020,0
20230629,143400,47123230,6020,6020,6020,6020,1
20230629,143300,47117210,6010,6020,6020,6010,86
20230629,143200,46599840,6020,6020,6020,6020,0
20230629,143100,46599840,6020,6020,6020,6020,0
20230629,143000,46599840,6020,6020,6020,6020,0
20230629,142900,46599840,6020,6020,6020,6020,0
20230629,142800,46599840,6020,6020,6020,6020,0
20230629,142700,46599840,6020,6020,6020,6020,0
20230629,142600,46599840,6020,6020,6020,6020,0
20230629,142500,46599840,6020,6020,6020,6020,0
20230629,142400,46599840,6020,6020,6020,6020,0
20230629,142300,46599840,6020,6050,6050,6020,301
20230629,142200,44785850,6050,6050,6050,6050,0
20230629,142100,44785850,6050,6050,6050,6050,2
20230629,142000,44773750,6050,6050,6050,6050,0
20230629,141900,44773750,6050,6050,6050,6050,0
20230629,141800,44773750,6050,6050,6050,6050,0
20230629,141700,44773750,6050,6050,6050,6050,0
20230629,141600,44773750,6050,6050,6050,6050,100
20230629,141500,44168750,6050,6050,6050,6050,0
20230629,141400,44168750,6050,6050,6050,6050,0
20230629,141300,44168750,6050,6050,6050,6050,0
20230629,141200,44168750,6050,6050,6050,6050,0
20230629,141100,44168750,6050,6050,6050,6050,0
20230629,141000,44168750,6050,6030,6050,6020,749
20230629,140900,39659580,6020,6020,6020,6020,0
20230629,140800,39659580,6020,6040,6040,6020,279
20230629,140700,37974900,6050,6050,6050,6050,16
20230629,140600,37878100,6080,6080,6080,6080,0
20230629,140500,37878100,6080,6080,6080,6080,0
20230629,140400,37878100,6080,6080,6080,6080,0
20230629,140300,37878100,6080,6080,6080,6080,0
20230629,140200,37878100,6080,6080,6080,6080,25
20230629,140100,37726100,6080,6080,6080,6080,50
20230629,140000,37422100,6080,6080,6080,6080,100
20230629,135900,36814100,6080,6080,6080,6080,50
20230629,135800,36510100,6060,6060,6060,6060,0
20230629,135700,36510100,6060,6060,6060,6060,122
20230629,135600,35770780,6060,6070,6070,6060,261
20230629,135500,34188300,6070,6070,6070,6070,0
20230629,135400,34188300,6070,6050,6070,6050,97
20230629,135300,33600180,6060,6040,6070,6040,433
20230629,135200,30978590,6030,6030,6030,6030,39
20230629,135100,30743420,6030,6020,6030,6020,86
20230629,135000,30224870,6010,6010,6010,6010,3
20230629,134900,30206840,6020,6020,6020,6020,19
20230629,134800,30092460,6020,6020,6020,6020,0
20230629,134700,30092460,6020,6020,6020,6020,0
20230629,134600,30092460,6020,6020,6020,6020,0
20230629,134500,30092460,6020,6020,6020,6020,0
20230629,134400,30092460,6020,6020,6020,6020,0
20230629,134300,30092460,6020,6020,6020,6020,0
20230629,134200,30092460,6020,6020,6020,6020,16
20230629,134100,29996140,6020,6020,6020,6020,1
20230629,134000,29990120,6010,6010,6010,6010,0
20230629,133900,29990120,6010,6010,6010,6010,0
20230629,133800,29990120,6010,6010,6010,6010,0
20230629,133700,29990120,6010,6010,6010,6010,0
20230629,133600,29990120,6010,6010,6010,6010,0
20230629,133500,29990120,6010,6010,6010,6010,0
20230629,133400,29990120,6010,6010,6010,6010,0
20230629,133300,29990120,6010,6010,6010,6010,0
20230629,133200,29990120,6010,6010,6010,6010,0
20230629,133100,29990120,6010,6010,6010,6010,1
20230629,133000,29984110,6010,6010,6010,6010,3
20230629,132900,29966080,6010,6010,6010,6010,96
20230629,132800,29389120,6010,6010,6010,6010,4
20230629,132700,29365080,6010,6010,6010,6010,0
20230629,132600,29365080,6010,6010,6010,6010,0
20230629,132500,29365080,6010,6010,6010,6010,0
20230629,132400,29365080,6010,6010,6010,6010,6
20230629,132300,29329020,6010,6010,6010,6010,0
20230629,132200,29329020,6010,6020,6020,6010,11
20230629,132100,29262900,6020,6020,6020,6020,0
20230629,132000,29262900,6020,6020,6020,6020,1
20230629,131900,29256880,6020,6020,6020,6020,0
20230629,131800,29256880,6020,6020,6020,6020,0
20230629,131700,29256880,6020,6020,6020,6020,0
20230629,131600,29256880,6020,6020,6020,6020,0
20230629,131500,29256880,6020,6020,6020,6020,0
20230629,131400,29256880,6020,6020,6020,6020,7
20230629,131300,29214740,6020,6020,6020,6020,0
20230629,131200,29214740,6020,6020,6020,6020,10
20230629,131100,29154540,6020,6020,6020,6020,0
20230629,131000,29154540,6020,6020,6020,6020,0
20230629,130900,29154540,6020,6020,6020,6020,0
20230629,130800,29154540,6020,6020,6020,6020,0
20230629,130700,29154540,6020,6020,6020,6020,0
20230629,130600,29154540,6020,6020,6020,6020,0
20230629,130500,29154540,6020,6020,6020,6020,0
20230629,130400,29154540,6020,6020,6020,6020,0
20230629,130300,29154540,6020,6020,6020,6020,0
20230629,130200,29154540,6020,6020,6020,6020,0
20230629,130100,29154540,6020,6020,6020,6020,0
20230629,130000,29154540,6020,6020,6020,6020,0
20230629,125900,29154540,6020,6020,6020,6020,0
20230629,125800,29154540,6020,6020,6020,6020,0
20230629,125700,29154540,6020,6020,6020,6020,0
20230629,125600,29154540,6020,6020,6020,6020,0
20230629,125500,29154540,6020,6020,6020,6020,0
20230629,125400,29154540,6020,6020,6020,6020,0
20230629,125300,29154540,6020,6020,6020,6020,0
20230629,125200,29154540,6020,6020,6020,6020,0
20230629,125100,29154540,6020,6020,6020,6020,0
20230629,125000,29154540,6020,6020,6020,6020,0
20230629,124900,29154540,6020,6020,6020,6020,0
20230629,124800,29154540,6020,6020,6020,6020,1
20230629,124700,29148520,6030,6030,6030,6030,0
20230629,124600,29148520,6030,6030,6030,6030,0
20230629,124500,29148520,6030,6030,6030,6030,0
20230629,124400,29148520,6030,6030,6030,6030,0
20230629,124300,29148520,6030,6030,6030,6030,0
20230629,124200,29148520,6030,6030,6030,6030,0
20230629,124100,29148520,6030,6030,6030,6030,0
20230629,124000,29148520,6030,6030,6030,6030,0
20230629,123900,29148520,6030,6030,6030,6030,0
20230629,123800,29148520,6030,6030,6030,6030,0
20230629,123700,29148520,6030,6030,6030,6030,0
20230629,123600,29148520,6030,6030,6030,6030,0
20230629,123500,29148520,6030,6030,6030,6030,0
20230629,123400,29148520,6030,6030,6030,6030,0
20230629,123300,29148520,6030,6030,6030,6030,0
20230629,123200,29148520,6030,6030,6030,6030,0
20230629,123100,29148520,6030,6030,6030,6030,0
20230629,123000,29148520,6030,6030,6030,6030,0
20230629,122900,29148520,6030,6030,6030,6030,0
20230629,122800,29148520,6030,6030,6030,6030,0
20230629,122700,29148520,6030,6030,6030,6030,0
20230629,122600,29148520,6030,6030,6030,6030,0
20230629,122500,29148520,6030,6030,6030,6030,0
20230629,122400,29148520,6030,6030,6030,6030,0
20230629,122300,29148520,6030,6030,6030,6030,0
20230629,122200,29148520,6030,6030,6030,6030,0
20230629,122100,29148520,6030,6030,6030,6030,0
20230629,122000,29148520,6030,6030,6030,6030,0
20230629,121900,29148520,6030,6030,6030,6030,0
20230629,121800,29148520,6030,6030,6030,6030,0
20230629,121700,29148520,6030,6030,6030,6030,0
20230629,121600,29148520,6030,6030,6030,6030,0
20230629,121500,29148520,6030,6030,6030,6030,0
20230629,121400,29148520,6030,6030,6030,6030,1
20230629,121300,29142490,6000,6000,6000,6000,0
20230629,121200,29142490,6000,6000,6000,6000,0
20230629,121100,29142490,6000,6000,6000,6000,0
20230629,121000,29142490,6000,6000,6000,6000,0
20230629,120900,29142490,6000,6000,6000,6000,0
20230629,120800,29142490,6000,6000,6000,6000,0
20230629,120700,29142490,6000,6000,6000,6000,0
20230629,120600,29142490,6000,6000,6000,6000,0
20230629,120500,29142490,6000,6000,6000,6000,0
20230629,120400,29142490,6000,6000,6000,6000,0
20230629,120300,29142490,6000,6000,6000,6000,0
20230629,120200,29142490,6000,6000,6000,6000,0
20230629,120100,29142490,6000,6000,6000,6000,0
20230629,120000,29142490,6000,6000,6000,6000,0
20230629,115900,29142490,6000,6000,6000,6000,0
20230629,115800,29142490,6000,6000,6000,6000,0
20230629,115700,29142490,6000,6000,6000,6000,0
20230629,115600,29142490,6000,6000,6000,6000,0
20230629,115500,29142490,6000,6000,6000,6000,615
20230629,115400,25452490,6010,6010,6010,6010,10
20230629,115300,25392390,6010,6010,6010,6010,376
20230629,115200,23132630,6020,6020,6020,6020,0
20230629,115100,23132630,6020,6020,6020,6020,0
20230629,115000,23132630,6020,6020,6020,6020,0
20230629,114900,23132630,6020,6020,6020,6020,0
20230629,114800,23132630,6020,6020,6020,6020,0
20230629,114700,23132630,6020,6020,6020,6020,1
20230629,114600,23126610,6020,6020,6020,6020,0
20230629,114500,23126610,6020,6020,6020,6020,2
20230629,114400,23114570,6020,6020,6020,6020,1
20230629,114300,23108550,6020,6020,6020,6020,0
20230629,114200,23108550,6020,6020,6020,6020,0
20230629,114100,23108550,6020,6020,6020,6020,0
20230629,114000,23108550,6020,6020,6020,6020,1
20230629,113900,23102530,6020,6020,6020,6020,0
20230629,113800,23102530,6020,6020,6020,6020,0
20230629,113700,23102530,6020,6020,6020,6020,0
20230629,113600,23102530,6020,6020,6020,6020,0
20230629,113500,23102530,6020,6020,6020,6020,0
20230629,113400,23102530,6020,6020,6020,6020,55
20230629,113300,22771430,6020,6020,6020,6020,0
20230629,113200,22771430,6020,6020,6020,6020,128
20230629,113100,22000870,6030,6030,6030,6030,0
20230629,113000,22000870,6030,6030,6030,6030,0
20230629,112900,22000870,6030,6030,6030,6030,0
20230629,112800,22000870,6030,6030,6030,6030,1
20230629,112700,21994840,6020,6020,6020,6020,0
20230629,112600,21994840,6020,6020,6020,6020,0
20230629,112500,21994840,6020,6020,6020,6020,0
20230629,112400,21994840,6020,6020,6020,6020,0
20230629,112300,21994840,6020,6020,6020,6020,0
20230629,112200,21994840,6020,6020,6020,6020,0
20230629,112100,21994840,6020,6020,6020,6020,0
20230629,112000,21994840,6020,6020,6020,6020,3
20230629,111900,21976780,6020,6020,6020,6020,3
20230629,111800,21958720,6010,6010,6010,6010,84
20230629,111700,21453880,6010,6020,6020,6010,3
20230629,111600,21435840,6050,6050,6050,6050,0
20230629,111500,21435840,6050,6050,6050,6050,0
20230629,111400,21435840,6050,6050,6050,6050,0
20230629,111300,21435840,6050,6050,6050,6050,0
20230629,111200,21435840,6050,6020,6050,6020,3
20230629,111100,21417750,6020,6020,6020,6020,0
20230629,111000,21417750,6020,6020,6020,6020,0
20230629,110900,21417750,6020,6020,6020,6020,0
20230629,110800,21417750,6020,6020,6020,6020,62
20230629,110700,21044510,6020,6020,6020,6020,2
20230629,110600,21032470,6060,6060,6060,6060,0
20230629,110500,21032470,6060,6060,6060,6060,0
20230629,110400,21032470,6060,6060,6060,6060,0
20230629,110300,21032470,6060,6060,6060,6060,0
20230629,110200,21032470,6060,6060,6060,6060,0
20230629,110100,21032470,6060,6060,6060,6060,1
20230629,110000,21026410,6060,6060,6060,6060,0
20230629,105900,21026410,6060,6060,6060,6060,0
20230629,105800,21026410,6060,6060,6060,6060,0
20230629,105700,21026410,6060,6060,6060,6060,100
20230629,105600,20420410,6060,6060,6060,6060,0
20230629,105500,20420410,6060,6060,6060,6060,0
20230629,105400,20420410,6060,6040,6060,6020,933
20230629,105300,14787100,6040,6040,6040,6040,0
20230629,105200,14787100,6040,6040,6040,6040,0
20230629,105100,14787100,6040,6040,6040,6040,0
20230629,105000,14787100,6040,6040,6040,6040,0
20230629,104900,14787100,6040,6040,6040,6040,0
20230629,104800,14787100,6040,6040,6040,6040,0
20230629,104700,14787100,6040,6040,6040,6040,0
20230629,104600,14787100,6040,6040,6040,6040,0
20230629,104500,14787100,6040,6040,6040,6040,82
20230629,104400,14291820,6040,6040,6040,6040,0
20230629,104300,14291820,6040,6040,6040,6040,0
20230629,104200,14291820,6040,6050,6050,6040,100
20230629,104100,13687810,6040,6040,6040,6040,0
20230629,104000,13687810,6040,6040,6040,6040,0
20230629,103900,13687810,6040,6040,6040,6040,0
20230629,103800,13687810,6040,6040,6040,6040,259
20230629,103700,12123450,6070,6070,6070,6070,0
20230629,103600,12123450,6070,6070,6070,6070,0
20230629,103500,12123450,6070,6070,6070,6070,0
20230629,103400,12123450,6070,6070,6070,6070,0
20230629,103300,12123450,6070,6070,6070,6070,200
20230629,103200,10909450,6070,6070,6070,6070,0
20230629,103100,10909450,6070,6070,6070,6070,0
20230629,103000,10909450,6070,6070,6070,6070,0
20230629,102900,10909450,6070,6070,6070,6070,2
20230629,102800,10897310,6040,6040,6040,6040,0
20230629,102700,10897310,6040,6040,6040,6040,0
20230629,102600,10897310,6040,6040,6040,6040,0
20230629,102500,10897310,6040,6040,6040,6040,0
20230629,102400,10897310,6040,6040,6040,6040,0
20230629,102300,10897310,6040,6040,6040,6040,0
20230629,102200,10897310,6040,6040,6040,6040,0
20230629,102100,10897310,6040,6040,6040,6040,0
20230629,102000,10897310,6040,6040,6040,6040,0
20230629,101900,10897310,6040,6040,6040,6040,0
20230629,101800,10897310,6040,6040,6040,6040,0
20230629,101700,10897310,6040,6040,6040,6040,0
20230629,101600,10897310,6040,6040,6040,6040,0
20230629,101500,10897310,6040,6040,6040,6040,0
20230629,101400,10897310,6040,6050,6050,6040,2
20230629,101300,10885220,6040,6040,6040,6040,0
20230629,101200,10885220,6040,6040,6040,6040,0
20230629,101100,10885220,6040,6040,6040,6040,0
20230629,101000,10885220,6040,6040,6040,6040,0
20230629,100900,10885220,6040,6040,6040,6040,0
20230629,100800,10885220,6040,6040,6040,6040,70
20230629,100700,10462420,6040,6040,6040,6040,0
20230629,100600,10462420,6040,6040,6040,6040,0
20230629,100500,10462420,6040,6050,6050,6040,161
20230629,100400,9489520,6050,6050,6050,6050,0
20230629,100300,9489520,6050,6050,6050,6050,0
20230629,100200,9489520,6050,6050,6050,6050,20
20230629,100100,9368520,6040,6040,6040,6040,0
20230629,100000,9368520,6040,6040,6040,6040,0
20230629,095900,9368520,6040,6040,6040,6040,0
20230629,095800,9368520,6040,6040,6040,6040,0
20230629,095700,9368520,6040,6040,6040,6040,0
20230629,095600,9368520,6040,6040,6040,6040,167
20230629,095500,8359840,6040,6040,6040,6040,0
20230629,095400,8359840,6040,6040,6040,6040,11
20230629,095300,8293400,6040,6040,6040,6040,0
20230629,095200,8293400,6040,6040,6040,6040,0
20230629,095100,8293400,6040,6040,6040,6040,0
20230629,095000,8293400,6040,6040,6040,6040,260
20230629,094900,6723000,6040,6040,6040,6040,132
20230629,094800,5925720,6040,6040,6040,6040,0
20230629,094700,5925720,6040,6040,6040,6040,0
20230629,094600,5925720,6040,6040,6040,6040,0
20230629,094500,5925720,6040,6040,6040,6040,0
20230629,094400,5925720,6040,6040,6040,6040,142
20230629,094300,5068040,6080,6080,6080,6080,0
20230629,094200,5068040,6080,6080,6080,6080,0
20230629,094100,5068040,6080,6080,6080,6080,2
20230629,094000,5055880,6080,6080,6080,6080,0
20230629,093900,5055880,6080,6080,6080,6080,78
20230629,093800,4581640,6080,6080,6080,6080,0
20230629,093700,4581640,6080,6060,6080,6060,422
20230629,093600,2017140,6060,6060,6060,6060,0
20230629,093500,2017140,6060,6060,6060,6060,16
20230629,093400,1920180,6060,6060,6060,6060,0
20230629,093300,1920180,6060,6060,6060,6060,0
20230629,093200,1920180,6060,6060,6060,6060,0
20230629,093100,1920180,6060,6060,6060,6060,1
20230629,093000,1914120,6040,6040,6040,6040,0
20230629,092900,1914120,6040,6040,6040,6040,0
20230629,092800,1914120,6040,6040,6040,6040,0
20230629,092700,1914120,6040,6040,6040,6040,0
20230629,092600,1914120,6040,6040,6040,6040,0
20230629,092500,1914120,6040,6040,6040,6040,0
20230629,092400,1914120,6040,6040,6040,6040,0
20230629,092300,1914120,6040,6040,6040,6040,0
20230629,092200,1914120,6040,6040,6040,6040,3
20230629,092100,1896000,6040,6040,6040,6040,0
20230629,092000,1896000,6040,6040,6040,6040,0
20230629,091900,1896000,6040,6040,6040,6040,200
20230629,091800,688000,6080,6080,6080,6080,1
20230629,091700,681920,6080,6070,6080,6070,2
20230629,091600,669770,6070,6070,6070,6070,0
20230629,091500,669770,6070,6070,6070,6070,0
20230629,091400,669770,6070,6070,6070,6070,9
20230629,091300,615140,6070,6070,6070,6070,2
20230629,091200,603000,6030,6030,6030,6030,0
20230629,091100,603000,6030,6030,6030,6030,0
20230629,091000,603000,6030,6030,6030,6030,0
20230629,090900,603000,6030,6030,6030,6030,0
20230629,090800,603000,6030,6030,6030,6030,75
20230629,090700,150750,6030,6030,6030,6030,0
20230629,090600,150750,6030,6030,6030,6030,0
20230629,090500,150750,6030,6030,6030,6030,21
20230629,090400,24120,6030,6030,6030,6030,0
20230629,090300,24120,6030,6030,6030,6030,0
20230629,090200,24120,6030,6030,6030,6030,4
20230629,090100,0,6030,6030,6030,6030,0
20230629,090000,0,6030,6030,6030,6030,0