KissMeData/033200/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190600,52646390,4955,4955,4955,4955,3199
20230630,190500,52646390,4955,4955,4955,4955,0
20230630,190400,52646390,4955,4955,4955,4955,0
20230630,190300,52646390,4955,4955,4955,4955,0
20230630,190200,52646390,4955,4955,4955,4955,0
20230630,190100,52646390,4955,4955,4955,4955,0
20230630,190000,52646390,4955,4955,4955,4955,0
20230630,185900,52646390,4955,4955,4955,4955,0
20230630,185800,52646390,4955,4955,4955,4955,0
20230630,185700,52646390,4955,4955,4955,4955,0
20230630,185600,52646390,4955,4955,4955,4955,0
20230630,185500,52646390,4955,4955,4955,4955,0
20230630,185400,52646390,4955,4955,4955,4955,0
20230630,185300,52646390,4955,4955,4955,4955,0
20230630,185200,52646390,4955,4955,4955,4955,0
20230630,185100,52646390,4955,4955,4955,4955,0
20230630,185000,52646390,4955,4955,4955,4955,0
20230630,184900,52646390,4955,4955,4955,4955,0
20230630,184800,52646390,4955,4955,4955,4955,0
20230630,184700,52646390,4955,4955,4955,4955,0
20230630,184600,52646390,4955,4955,4955,4955,0
20230630,184500,52646390,4955,4955,4955,4955,0
20230630,184400,52646390,4955,4955,4955,4955,0
20230630,184300,52646390,4955,4955,4955,4955,0
20230630,184200,52646390,4955,4955,4955,4955,0
20230630,184100,52646390,4955,4955,4955,4955,0
20230630,184000,52646390,4955,4955,4955,4955,0
20230630,183900,52646390,4955,4955,4955,4955,0
20230630,183800,52646390,4955,4955,4955,4955,0
20230630,183700,52646390,4955,4955,4955,4955,0
20230630,183600,52646390,4955,4955,4955,4955,3199
20230630,183500,52646390,4955,4955,4955,4955,0
20230630,183400,52646390,4955,4955,4955,4955,0
20230630,183300,52646390,4955,4955,4955,4955,0
20230630,183200,52646390,4955,4955,4955,4955,0
20230630,183100,52646390,4955,4955,4955,4955,0
20230630,183000,52646390,4955,4955,4955,4955,0
20230630,182900,52646390,4955,4955,4955,4955,0
20230630,182800,52646390,4955,4955,4955,4955,0
20230630,182700,52646390,4955,4955,4955,4955,0
20230630,182600,52646390,4955,4955,4955,4955,0
20230630,182500,52646390,4955,4955,4955,4955,0
20230630,182400,52646390,4955,4955,4955,4955,0
20230630,182300,52646390,4955,4955,4955,4955,0
20230630,182200,52646390,4955,4955,4955,4955,0
20230630,182100,52646390,4955,4955,4955,4955,0
20230630,182000,52646390,4955,4955,4955,4955,0
20230630,181900,52646390,4955,4955,4955,4955,0
20230630,181800,52646390,4955,4955,4955,4955,0
20230630,181700,52646390,4955,4955,4955,4955,0
20230630,181600,52646390,4955,4955,4955,4955,0
20230630,181500,52646390,4955,4955,4955,4955,0
20230630,181400,52646390,4955,4955,4955,4955,0
20230630,181300,52646390,4955,4955,4955,4955,0
20230630,181200,52646390,4955,4955,4955,4955,0
20230630,181100,52646390,4955,4955,4955,4955,0
20230630,181000,52646390,4955,4955,4955,4955,0
20230630,180900,52646390,4955,4955,4955,4955,0
20230630,180800,52646390,4955,4955,4955,4955,0
20230630,180700,52646390,4955,4955,4955,4955,0
20230630,180600,52646390,4955,4955,4955,4955,3199
20230630,180500,52646390,4955,4955,4955,4955,0
20230630,180400,52646390,4955,4955,4955,4955,0
20230630,180300,52646390,4955,4955,4955,4955,0
20230630,180200,52646390,4955,4955,4955,4955,0
20230630,180100,52646390,4955,4955,4955,4955,0
20230630,180000,52646390,4955,4955,4955,4955,0
20230630,175900,52646390,4955,4955,4955,4955,0
20230630,175800,52646390,4955,4955,4955,4955,0
20230630,175700,52646390,4955,4955,4955,4955,0
20230630,175600,52646390,4955,4955,4955,4955,0
20230630,175500,52646390,4955,4955,4955,4955,0
20230630,175400,52646390,4955,4955,4955,4955,0
20230630,175300,52646390,4955,4955,4955,4955,0
20230630,175200,52646390,4955,4955,4955,4955,0
20230630,175100,52646390,4955,4955,4955,4955,0
20230630,175000,52646390,4955,4955,4955,4955,0
20230630,174900,52646390,4955,4955,4955,4955,0
20230630,174800,52646390,4955,4955,4955,4955,0
20230630,174700,52646390,4955,4955,4955,4955,0
20230630,174600,52646390,4955,4955,4955,4955,0
20230630,174500,52646390,4955,4955,4955,4955,0
20230630,174400,52646390,4955,4955,4955,4955,0
20230630,174300,52646390,4955,4955,4955,4955,0
20230630,174200,52646390,4955,4955,4955,4955,0
20230630,174100,52646390,4955,4955,4955,4955,0
20230630,174000,52646390,4955,4955,4955,4955,0
20230630,173900,52646390,4955,4955,4955,4955,0
20230630,173800,52646390,4955,4955,4955,4955,0
20230630,173700,52646390,4955,4955,4955,4955,0
20230630,173600,52646390,4955,4955,4955,4955,3199
20230630,173500,52646390,4955,4955,4955,4955,0
20230630,173400,52646390,4955,4955,4955,4955,0
20230630,173300,52646390,4955,4955,4955,4955,0
20230630,173200,52646390,4955,4955,4955,4955,0
20230630,173100,52646390,4955,4955,4955,4955,0
20230630,173000,52646390,4955,4955,4955,4955,0
20230630,172900,52646390,4955,4955,4955,4955,0
20230630,172800,52646390,4955,4955,4955,4955,0
20230630,172700,52646390,4955,4955,4955,4955,0
20230630,172600,52646390,4955,4955,4955,4955,0
20230630,172500,52646390,4955,4955,4955,4955,0
20230630,172400,52646390,4955,4955,4955,4955,0
20230630,172300,52646390,4955,4955,4955,4955,0
20230630,172200,52646390,4955,4955,4955,4955,0
20230630,172100,52646390,4955,4955,4955,4955,0
20230630,172000,52646390,4955,4955,4955,4955,0
20230630,171900,52646390,4955,4955,4955,4955,0
20230630,171800,52646390,4955,4955,4955,4955,0
20230630,171700,52646390,4955,4955,4955,4955,0
20230630,171600,52646390,4955,4955,4955,4955,0
20230630,171500,52646390,4955,4955,4955,4955,0
20230630,171400,52646390,4955,4955,4955,4955,0
20230630,171300,52646390,4955,4955,4955,4955,0
20230630,171200,52646390,4955,4955,4955,4955,0
20230630,171100,52646390,4955,4955,4955,4955,0
20230630,171000,52646390,4955,4955,4955,4955,0
20230630,170900,52646390,4955,4955,4955,4955,0
20230630,170800,52646390,4955,4955,4955,4955,0
20230630,170700,52646390,4955,4955,4955,4955,0
20230630,170600,52646390,4955,4955,4955,4955,3199
20230630,170500,52646390,4955,4955,4955,4955,0
20230630,170400,52646390,4955,4955,4955,4955,0
20230630,170300,52646390,4955,4955,4955,4955,0
20230630,170200,52646390,4955,4955,4955,4955,0
20230630,170100,52646390,4955,4955,4955,4955,0
20230630,170000,52646390,4955,4955,4955,4955,0
20230630,165900,52646390,4955,4955,4955,4955,0
20230630,165800,52646390,4955,4955,4955,4955,0
20230630,165700,52646390,4955,4955,4955,4955,0
20230630,165600,52646390,4955,4955,4955,4955,0
20230630,165500,52646390,4955,4955,4955,4955,0
20230630,165400,52646390,4955,4955,4955,4955,0
20230630,165300,52646390,4955,4955,4955,4955,0
20230630,165200,52646390,4955,4955,4955,4955,0
20230630,165100,52646390,4955,4955,4955,4955,0
20230630,165000,52646390,4955,4955,4955,4955,0
20230630,164900,52646390,4955,4955,4955,4955,0
20230630,164800,52646390,4955,4955,4955,4955,0
20230630,164700,52646390,4955,4955,4955,4955,0
20230630,164600,52646390,4955,4955,4955,4955,0
20230630,164500,52646390,4955,4955,4955,4955,0
20230630,164400,52646390,4955,4955,4955,4955,0
20230630,164300,52646390,4955,4955,4955,4955,0
20230630,164200,52646390,4955,4955,4955,4955,0
20230630,164100,52646390,4955,4955,4955,4955,0
20230630,164000,52646390,4955,4955,4955,4955,0
20230630,163900,52646390,4955,4955,4955,4955,0
20230630,163800,52646390,4955,4955,4955,4955,0
20230630,163700,52646390,4955,4955,4955,4955,0
20230630,163600,52646390,4955,4955,4955,4955,3199
20230630,163500,52646390,4955,4955,4955,4955,0
20230630,163400,52646390,4955,4955,4955,4955,0
20230630,163300,52646390,4955,4955,4955,4955,0
20230630,163200,52646390,4955,4955,4955,4955,0
20230630,163100,52646390,4955,4955,4955,4955,0
20230630,163000,52646390,4955,4955,4955,4955,0
20230630,162900,52646390,4955,4955,4955,4955,0
20230630,162800,52646390,4955,4955,4955,4955,0
20230630,162700,52646390,4955,4955,4955,4955,0
20230630,162600,52646390,4955,4955,4955,4955,0
20230630,162500,52646390,4955,4955,4955,4955,0
20230630,162400,52646390,4955,4955,4955,4955,0
20230630,162300,52646390,4955,4955,4955,4955,0
20230630,162200,52646390,4955,4955,4955,4955,0
20230630,162100,52646390,4955,4955,4955,4955,0
20230630,162000,52646390,4955,4955,4955,4955,0
20230630,161900,52646390,4955,4955,4955,4955,0
20230630,161800,52646390,4955,4955,4955,4955,0
20230630,161700,52646390,4955,4955,4955,4955,0
20230630,161600,52646390,4955,4955,4955,4955,0
20230630,161500,52646390,4955,4955,4955,4955,0
20230630,161400,52646390,4955,4955,4955,4955,0
20230630,161300,52646390,4955,4955,4955,4955,0
20230630,161200,52646390,4955,4955,4955,4955,0
20230630,161100,52646390,4955,4955,4955,4955,0
20230630,161000,52646390,4955,4955,4955,4955,0
20230630,160900,52646390,4955,4955,4955,4955,0
20230630,160800,52646390,4955,4955,4955,4955,0
20230630,160700,52646390,4955,4955,4955,4955,0
20230630,160600,52646390,4955,4955,4955,4955,3199
20230630,160500,52646390,4955,4955,4955,4955,0
20230630,160400,52646390,4955,4955,4955,4955,0
20230630,160300,52646390,4955,4955,4955,4955,0
20230630,160200,52646390,4955,4955,4955,4955,0
20230630,160100,52646390,4955,4955,4955,4955,0
20230630,160000,52646390,4955,4955,4955,4955,0
20230630,155900,52646390,4955,4955,4955,4955,0
20230630,155800,52646390,4955,4955,4955,4955,0
20230630,155700,52646390,4955,4955,4955,4955,0
20230630,155600,52646390,4955,4955,4955,4955,0
20230630,155500,52646390,4955,4955,4955,4955,0
20230630,155400,52646390,4955,4955,4955,4955,0
20230630,155300,52646390,4955,4955,4955,4955,0
20230630,155200,52646390,4955,4955,4955,4955,0
20230630,155100,52646390,4955,4955,4955,4955,0
20230630,155000,52646390,4955,4955,4955,4955,0
20230630,154900,52646390,4955,4955,4955,4955,0
20230630,154800,52646390,4955,4955,4955,4955,0
20230630,154700,52646390,4955,4955,4955,4955,0
20230630,154600,52646390,4955,4955,4955,4955,0
20230630,154500,52646390,4955,4955,4955,4955,0
20230630,154400,52646390,4955,4955,4955,4955,0
20230630,154300,52646390,4955,4955,4955,4955,0
20230630,154200,52646390,4955,4955,4955,4955,0
20230630,154100,52646390,4955,4955,4955,4955,0
20230630,154000,52646390,4955,4955,4955,4955,0
20230630,153900,52646390,4955,4955,4955,4955,0
20230630,153800,52646390,4955,4955,4955,4955,0
20230630,153700,52646390,4955,4955,4955,4955,0
20230630,153600,52646390,4955,4955,4955,4955,3199
20230630,153500,52646390,4955,4955,4955,4955,0
20230630,153400,52646390,4955,4955,4955,4955,0
20230630,153300,52646390,4955,4955,4955,4955,0
20230630,153200,52646390,4955,4955,4955,4955,0
20230630,153100,52646390,4955,4955,4955,4955,0
20230630,153000,52646390,4955,4955,4955,4955,3199
20230630,152900,36795345,4990,4990,4990,4990,0
20230630,152800,36795345,4990,4990,4990,4990,0
20230630,152700,36795345,4990,4990,4990,4990,0
20230630,152600,36795345,4990,4990,4990,4990,0
20230630,152500,36795345,4990,4990,4990,4990,0
20230630,152400,36795345,4990,4990,4990,4990,0
20230630,152300,36795345,4990,4990,4990,4990,0
20230630,152200,36795345,4990,4990,4990,4990,0
20230630,152100,36795345,4990,4990,4990,4990,0
20230630,152000,36795345,4990,4990,4990,4990,0
20230630,151900,36795345,4990,5000,5000,4990,113
20230630,151800,36230775,5030,5030,5030,5030,0
20230630,151700,36230775,5030,5030,5030,5030,0
20230630,151600,36230775,5030,5030,5030,5030,0
20230630,151500,36230775,5030,5030,5030,5030,0
20230630,151400,36230775,5030,5030,5030,5030,0
20230630,151300,36230775,5030,5030,5030,5030,0
20230630,151200,36230775,5030,5030,5030,5030,0
20230630,151100,36230775,5030,5030,5030,5030,0
20230630,151000,36230775,5030,5030,5030,5030,0
20230630,150900,36230775,5030,5030,5030,5030,0
20230630,150800,36230775,5030,5030,5030,5030,0
20230630,150700,36230775,5030,5030,5030,5030,1
20230630,150600,36225745,4990,4990,4990,4990,0
20230630,150500,36225745,4990,4990,4990,4990,0
20230630,150400,36225745,4990,4990,4990,4990,0
20230630,150300,36225745,4990,4990,4990,4990,0
20230630,150200,36225745,4990,4990,4990,4990,0
20230630,150100,36225745,4990,4990,4990,4990,0
20230630,150000,36225745,4990,5000,5000,4990,135
20230630,145900,35550765,5000,5000,5000,5000,0
20230630,145800,35550765,5000,5000,5000,5000,1
20230630,145700,35545765,5050,5050,5050,5050,0
20230630,145600,35545765,5050,5050,5050,5050,0
20230630,145500,35545765,5050,5050,5050,5050,0
20230630,145400,35545765,5050,5050,5050,5050,0
20230630,145300,35545765,5050,5050,5050,5050,0
20230630,145200,35545765,5050,5050,5050,5050,0
20230630,145100,35545765,5050,5050,5050,5050,0
20230630,145000,35545765,5050,5050,5050,5050,0
20230630,144900,35545765,5050,5050,5050,5050,0
20230630,144800,35545765,5050,5050,5050,5050,0
20230630,144700,35545765,5050,5050,5050,5050,0
20230630,144600,35545765,5050,5050,5050,5050,0
20230630,144500,35545765,5050,5040,5050,5040,20
20230630,144400,35444955,5040,5040,5040,5040,0
20230630,144300,35444955,5040,5040,5040,5040,0
20230630,144200,35444955,5040,5040,5040,5040,960
20230630,144100,30606555,5040,5040,5040,5040,8
20230630,144000,30566235,5050,5050,5050,5050,0
20230630,143900,30566235,5050,5050,5050,5050,0
20230630,143800,30566235,5050,5050,5050,5050,0
20230630,143700,30566235,5050,5050,5050,5050,0
20230630,143600,30566235,5050,5050,5050,5050,0
20230630,143500,30566235,5050,5050,5050,5050,0
20230630,143400,30566235,5050,5050,5050,5050,0
20230630,143300,30566235,5050,5050,5050,5050,0
20230630,143200,30566235,5050,5050,5050,5050,0
20230630,143100,30566235,5050,5050,5050,5050,0
20230630,143000,30566235,5050,5050,5050,5050,59
20230630,142900,30268285,5050,5050,5050,5050,0
20230630,142800,30268285,5050,5050,5050,5050,0
20230630,142700,30268285,5050,5050,5050,5050,0
20230630,142600,30268285,5050,5050,5050,5050,0
20230630,142500,30268285,5050,5050,5050,5050,0
20230630,142400,30268285,5050,5050,5050,5050,0
20230630,142300,30268285,5050,5050,5050,5050,0
20230630,142200,30268285,5050,5050,5050,5050,0
20230630,142100,30268285,5050,5050,5050,5050,0
20230630,142000,30268285,5050,5050,5050,5050,0
20230630,141900,30268285,5050,5050,5050,5050,0
20230630,141800,30268285,5050,5050,5050,5050,0
20230630,141700,30268285,5050,5050,5050,5050,0
20230630,141600,30268285,5050,5050,5050,5050,0
20230630,141500,30268285,5050,5050,5050,5050,0
20230630,141400,30268285,5050,5050,5050,5050,0
20230630,141300,30268285,5050,5050,5050,5050,0
20230630,141200,30268285,5050,5050,5050,5050,0
20230630,141100,30268285,5050,5050,5050,5050,1
20230630,141000,30263235,5010,5010,5010,5010,0
20230630,140900,30263235,5010,5010,5010,5010,0
20230630,140800,30263235,5010,5010,5010,5010,150
20230630,140700,29511735,4990,4990,4990,4990,0
20230630,140600,29511735,4990,4990,4990,4990,0
20230630,140500,29511735,4990,4985,4990,4985,719
20230630,140400,25926735,4970,4970,4970,4970,0
20230630,140300,25926735,4970,4970,4970,4970,56
20230630,140200,25648415,4970,4970,4970,4970,9
20230630,140100,25603685,4970,4970,4970,4970,0
20230630,140000,25603685,4970,4970,4970,4970,0
20230630,135900,25603685,4970,4970,4970,4970,0
20230630,135800,25603685,4970,4970,4970,4970,0
20230630,135700,25603685,4970,4970,4970,4970,0
20230630,135600,25603685,4970,4970,4970,4970,0
20230630,135500,25603685,4970,4970,4970,4970,0
20230630,135400,25603685,4970,4970,4970,4970,0
20230630,135300,25603685,4970,4970,4970,4970,0
20230630,135200,25603685,4970,4970,4970,4970,0
20230630,135100,25603685,4970,4970,4970,4970,0
20230630,135000,25603685,4970,4970,4970,4970,0
20230630,134900,25603685,4970,4970,4970,4970,0
20230630,134800,25603685,4970,4970,4970,4970,0
20230630,134700,25603685,4970,4970,4970,4970,0
20230630,134600,25603685,4970,4970,4970,4970,0
20230630,134500,25603685,4970,4970,4970,4970,0
20230630,134400,25603685,4970,4970,4970,4970,0
20230630,134300,25603685,4970,4970,4970,4970,0
20230630,134200,25603685,4970,4970,4970,4970,1
20230630,134100,25598715,4970,4970,4970,4970,0
20230630,134000,25598715,4970,4975,4975,4970,18
20230630,133900,25509205,4970,4970,4970,4970,0
20230630,133800,25509205,4970,4970,4970,4970,0
20230630,133700,25509205,4970,4970,4970,4970,0
20230630,133600,25509205,4970,4970,4970,4970,0
20230630,133500,25509205,4970,4970,4970,4970,40
20230630,133400,25310405,4970,4970,4970,4970,0
20230630,133300,25310405,4970,4970,4970,4970,0
20230630,133200,25310405,4970,4970,4970,4970,0
20230630,133100,25310405,4970,4970,4970,4970,0
20230630,133000,25310405,4970,4970,4970,4970,0
20230630,132900,25310405,4970,4970,4970,4970,0
20230630,132800,25310405,4970,4970,4970,4970,0
20230630,132700,25310405,4970,4970,4970,4970,0
20230630,132600,25310405,4970,4970,4970,4970,0
20230630,132500,25310405,4970,4970,4970,4970,0
20230630,132400,25310405,4970,4970,4970,4970,0
20230630,132300,25310405,4970,4970,4970,4970,0
20230630,132200,25310405,4970,4970,4970,4970,0
20230630,132100,25310405,4970,4970,4970,4970,0
20230630,132000,25310405,4970,4970,4970,4970,0
20230630,131900,25310405,4970,4970,4970,4970,0
20230630,131800,25310405,4970,4970,4970,4970,33
20230630,131700,25146395,4975,4975,4975,4975,3
20230630,131600,25131470,4975,4975,4975,4975,47
20230630,131500,24897645,4975,4975,4975,4975,0
20230630,131400,24897645,4975,4975,4975,4975,0
20230630,131300,24897645,4975,4975,4975,4975,0
20230630,131200,24897645,4975,4975,4975,4975,0
20230630,131100,24897645,4975,4975,4975,4975,0
20230630,131000,24897645,4975,4975,4975,4975,0
20230630,130900,24897645,4975,4975,4975,4975,0
20230630,130800,24897645,4975,4980,4980,4975,100
20230630,130700,24400115,4990,4990,4990,4990,0
20230630,130600,24400115,4990,4990,4990,4990,0
20230630,130500,24400115,4990,4990,4990,4990,0
20230630,130400,24400115,4990,4990,4990,4990,0
20230630,130300,24400115,4990,4990,4990,4990,0
20230630,130200,24400115,4990,4990,4990,4990,0
20230630,130100,24400115,4990,4990,4990,4990,0
20230630,130000,24400115,4990,4990,4990,4990,0
20230630,125900,24400115,4990,4990,4990,4990,0
20230630,125800,24400115,4990,4990,4990,4990,0
20230630,125700,24400115,4990,4990,4990,4990,0
20230630,125600,24400115,4990,4990,4990,4990,0
20230630,125500,24400115,4990,4990,4990,4990,0
20230630,125400,24400115,4990,4990,4990,4990,0
20230630,125300,24400115,4990,4990,4990,4990,0
20230630,125200,24400115,4990,4990,4990,4990,0
20230630,125100,24400115,4990,4990,4990,4990,0
20230630,125000,24400115,4990,4990,4990,4990,0
20230630,124900,24400115,4990,4990,4990,4990,0
20230630,124800,24400115,4990,4990,4990,4990,0
20230630,124700,24400115,4990,4990,4990,4990,0
20230630,124600,24400115,4990,4990,4990,4990,0
20230630,124500,24400115,4990,4990,4990,4990,0
20230630,124400,24400115,4990,4990,4990,4990,0
20230630,124300,24400115,4990,4990,4990,4990,0
20230630,124200,24400115,4990,4990,4990,4990,0
20230630,124100,24400115,4990,4990,4990,4990,0
20230630,124000,24400115,4990,4990,4990,4990,0
20230630,123900,24400115,4990,4990,4990,4990,0
20230630,123800,24400115,4990,4990,4990,4990,0
20230630,123700,24400115,4990,4990,4990,4990,0
20230630,123600,24400115,4990,4990,4990,4990,0
20230630,123500,24400115,4990,4990,4990,4990,0
20230630,123400,24400115,4990,4990,4990,4990,0
20230630,123300,24400115,4990,4990,4990,4990,0
20230630,123200,24400115,4990,4990,4990,4990,0
20230630,123100,24400115,4990,4990,4990,4990,39
20230630,123000,24205505,5000,5000,5000,5000,54
20230630,122900,23935505,5000,5000,5000,5000,0
20230630,122800,23935505,5000,5000,5000,5000,0
20230630,122700,23935505,5000,5000,5000,5000,0
20230630,122600,23935505,5000,5000,5000,5000,0
20230630,122500,23935505,5000,5000,5000,5000,0
20230630,122400,23935505,5000,5000,5000,5000,0
20230630,122300,23935505,5000,5000,5000,5000,0
20230630,122200,23935505,5000,5000,5000,5000,0
20230630,122100,23935505,5000,5000,5000,5000,0
20230630,122000,23935505,5000,5000,5000,5000,0
20230630,121900,23935505,5000,5000,5000,5000,0
20230630,121800,23935505,5000,5000,5000,5000,0
20230630,121700,23935505,5000,5000,5000,5000,0
20230630,121600,23935505,5000,5000,5000,5000,0
20230630,121500,23935505,5000,5000,5000,5000,0
20230630,121400,23935505,5000,5000,5000,5000,0
20230630,121300,23935505,5000,5000,5000,5000,4
20230630,121200,23915505,5000,5000,5000,5000,0
20230630,121100,23915505,5000,5000,5000,5000,0
20230630,121000,23915505,5000,5000,5000,5000,0
20230630,120900,23915505,5000,5000,5000,5000,0
20230630,120800,23915505,5000,5000,5000,5000,0
20230630,120700,23915505,5000,5000,5000,5000,2
20230630,120600,23905505,5010,5000,5010,5000,4
20230630,120500,23885495,5000,5000,5000,5000,94
20230630,120400,23415495,5000,5000,5000,5000,0
20230630,120300,23415495,5000,5000,5000,5000,0
20230630,120200,23415495,5000,5000,5000,5000,26
20230630,120100,23285495,4990,4990,4990,4990,0
20230630,120000,23285495,4990,4990,4990,4990,0
20230630,115900,23285495,4990,4990,4990,4990,0
20230630,115800,23285495,4990,4990,4990,4990,0
20230630,115700,23285495,4990,4990,4990,4990,0
20230630,115600,23285495,4990,4990,4990,4990,0
20230630,115500,23285495,4990,4990,4990,4990,1
20230630,115400,23280505,5000,5000,5000,5000,0
20230630,115300,23280505,5000,5000,5000,5000,0
20230630,115200,23280505,5000,5000,5000,5000,0
20230630,115100,23280505,5000,5000,5000,5000,0
20230630,115000,23280505,5000,5000,5000,5000,0
20230630,114900,23280505,5000,5000,5000,5000,0
20230630,114800,23280505,5000,5000,5000,5000,0
20230630,114700,23280505,5000,5000,5000,5000,0
20230630,114600,23280505,5000,5000,5000,5000,0
20230630,114500,23280505,5000,5000,5000,5000,0
20230630,114400,23280505,5000,5000,5000,5000,0
20230630,114300,23280505,5000,5000,5000,5000,0
20230630,114200,23280505,5000,5000,5000,5000,0
20230630,114100,23280505,5000,5000,5000,5000,0
20230630,114000,23280505,5000,5000,5000,5000,0
20230630,113900,23280505,5000,5000,5000,5000,0
20230630,113800,23280505,5000,5000,5000,5000,0
20230630,113700,23280505,5000,5000,5000,5000,0
20230630,113600,23280505,5000,5000,5000,5000,0
20230630,113500,23280505,5000,5000,5000,5000,0
20230630,113400,23280505,5000,5000,5000,5000,0
20230630,113300,23280505,5000,5000,5000,5000,0
20230630,113200,23280505,5000,5000,5000,5000,0
20230630,113100,23280505,5000,5000,5000,5000,0
20230630,113000,23280505,5000,5000,5000,5000,0
20230630,112900,23280505,5000,5000,5000,5000,0
20230630,112800,23280505,5000,5000,5000,5000,0
20230630,112700,23280505,5000,5000,5000,5000,0
20230630,112600,23280505,5000,5000,5000,5000,0
20230630,112500,23280505,5000,5000,5000,5000,0
20230630,112400,23280505,5000,5000,5000,5000,0
20230630,112300,23280505,5000,5000,5000,5000,0
20230630,112200,23280505,5000,5000,5000,5000,0
20230630,112100,23280505,5000,5000,5000,5000,0
20230630,112000,23280505,5000,5000,5000,5000,0
20230630,111900,23280505,5000,5000,5000,5000,0
20230630,111800,23280505,5000,5000,5000,5000,0
20230630,111700,23280505,5000,5000,5000,5000,0
20230630,111600,23280505,5000,5000,5000,5000,1
20230630,111500,23275505,4970,4970,4970,4970,0
20230630,111400,23275505,4970,4970,4970,4970,0
20230630,111300,23275505,4970,4970,4970,4970,0
20230630,111200,23275505,4970,4970,4970,4970,0
20230630,111100,23275505,4970,4970,4970,4970,0
20230630,111000,23275505,4970,4970,4970,4970,0
20230630,110900,23275505,4970,4970,4970,4970,0
20230630,110800,23275505,4970,4970,4970,4970,0
20230630,110700,23275505,4970,4970,4970,4970,0
20230630,110600,23275505,4970,4970,4970,4970,0
20230630,110500,23275505,4970,4970,4970,4970,1
20230630,110400,23270535,4970,4970,4970,4970,0
20230630,110300,23270535,4970,4970,4970,4970,0
20230630,110200,23270535,4970,4970,4970,4970,0
20230630,110100,23270535,4970,4970,4970,4970,0
20230630,110000,23270535,4970,4970,4970,4970,0
20230630,105900,23270535,4970,4970,4970,4970,0
20230630,105800,23270535,4970,4970,4970,4970,0
20230630,105700,23270535,4970,4970,4970,4970,0
20230630,105600,23270535,4970,4970,4970,4970,0
20230630,105500,23270535,4970,4970,4970,4970,0
20230630,105400,23270535,4970,4970,4970,4970,0
20230630,105300,23270535,4970,4970,4970,4970,0
20230630,105200,23270535,4970,4970,4970,4970,0
20230630,105100,23270535,4970,4970,4970,4970,113
20230630,105000,22708925,4970,4970,4970,4970,0
20230630,104900,22708925,4970,4970,4970,4970,0
20230630,104800,22708925,4970,4970,4970,4970,1
20230630,104700,22703955,5000,5000,5000,5000,0
20230630,104600,22703955,5000,5000,5000,5000,0
20230630,104500,22703955,5000,5000,5000,5000,0
20230630,104400,22703955,5000,5000,5000,5000,0
20230630,104300,22703955,5000,5000,5000,5000,0
20230630,104200,22703955,5000,5000,5000,5000,1
20230630,104100,22698955,4990,4985,4990,4985,61
20230630,104000,22394810,4985,4985,4985,4985,0
20230630,103900,22394810,4985,4985,4985,4985,0
20230630,103800,22394810,4985,4985,4985,4985,0
20230630,103700,22394810,4985,4985,4985,4985,0
20230630,103600,22394810,4985,4985,4985,4985,0
20230630,103500,22394810,4985,4985,4985,4985,10
20230630,103400,22344960,4955,4955,4955,4955,0
20230630,103300,22344960,4955,4955,4955,4955,0
20230630,103200,22344960,4955,4955,4955,4955,0
20230630,103100,22344960,4955,4955,4955,4955,0
20230630,103000,22344960,4955,4955,4955,4955,0
20230630,102900,22344960,4955,4960,4960,4955,62
20230630,102800,22037575,4955,4970,4970,4955,200
20230630,102700,21045515,5000,5000,5000,5000,0
20230630,102600,21045515,5000,5000,5000,5000,0
20230630,102500,21045515,5000,5000,5000,5000,0
20230630,102400,21045515,5000,5000,5000,5000,0
20230630,102300,21045515,5000,5000,5000,5000,0
20230630,102200,21045515,5000,5000,5000,5000,0
20230630,102100,21045515,5000,5000,5000,5000,0
20230630,102000,21045515,5000,5000,5000,5000,0
20230630,101900,21045515,5000,5000,5000,5000,0
20230630,101800,21045515,5000,5000,5000,5000,0
20230630,101700,21045515,5000,5000,5000,5000,0
20230630,101600,21045515,5000,5000,5000,5000,0
20230630,101500,21045515,5000,5000,5000,5000,0
20230630,101400,21045515,5000,5000,5000,5000,0
20230630,101300,21045515,5000,5000,5000,5000,0
20230630,101200,21045515,5000,5000,5000,5000,0
20230630,101100,21045515,5000,5000,5000,5000,1
20230630,101000,21040515,4965,4965,4965,4965,0
20230630,100900,21040515,4965,4965,4965,4965,0
20230630,100800,21040515,4965,4965,4965,4965,0
20230630,100700,21040515,4965,4965,4965,4965,0
20230630,100600,21040515,4965,4965,4965,4965,0
20230630,100500,21040515,4965,4965,4965,4965,0
20230630,100400,21040515,4965,4965,4965,4965,0
20230630,100300,21040515,4965,4965,4965,4965,0
20230630,100200,21040515,4965,4965,4965,4965,0
20230630,100100,21040515,4965,4965,4965,4965,0
20230630,100000,21040515,4965,4965,4965,4965,36
20230630,095900,20861775,4965,4965,4965,4965,0
20230630,095800,20861775,4965,4965,4965,4965,0
20230630,095700,20861775,4965,4995,4995,4965,200
20230630,095600,19865025,4995,4995,4995,4995,0
20230630,095500,19865025,4995,5000,5000,4995,99
20230630,095400,19370065,5010,5010,5010,5010,0
20230630,095300,19370065,5010,5010,5010,5010,33
20230630,095200,19204735,5010,5010,5010,5010,0
20230630,095100,19204735,5010,5010,5010,5010,0
20230630,095000,19204735,5010,5010,5010,5010,0
20230630,094900,19204735,5010,5010,5010,5010,0
20230630,094800,19204735,5010,5010,5010,5010,0
20230630,094700,19204735,5010,5010,5010,5010,0
20230630,094600,19204735,5010,5010,5010,5010,0
20230630,094500,19204735,5010,5010,5010,5010,0
20230630,094400,19204735,5010,5010,5010,5010,114
20230630,094300,18633595,5010,5010,5010,5010,0
20230630,094200,18633595,5010,5010,5010,5010,0
20230630,094100,18633595,5010,5010,5010,5010,0
20230630,094000,18633595,5010,5010,5010,5010,0
20230630,093900,18633595,5010,5010,5010,5010,0
20230630,093800,18633595,5010,5010,5010,5010,0
20230630,093700,18633595,5010,5010,5010,5010,0
20230630,093600,18633595,5010,5010,5010,5010,0
20230630,093500,18633595,5010,5010,5010,5010,0
20230630,093400,18633595,5010,5010,5010,5010,0
20230630,093300,18633595,5010,5010,5010,5010,0
20230630,093200,18633595,5010,5010,5010,5010,5
20230630,093100,18608545,5000,5000,5000,5000,0
20230630,093000,18608545,5000,5000,5000,5000,0
20230630,092900,18608545,5000,5000,5000,5000,0
20230630,092800,18608545,5000,5000,5000,5000,0
20230630,092700,18608545,5000,5000,5000,5000,355
20230630,092600,16833545,5000,5000,5000,5000,0
20230630,092500,16833545,5000,5000,5000,5000,0
20230630,092400,16833545,5000,5000,5000,5000,0
20230630,092300,16833545,5000,5000,5000,5000,0
20230630,092200,16833545,5000,5000,5000,5000,0
20230630,092100,16833545,5000,5000,5000,5000,0
20230630,092000,16833545,5000,5000,5000,5000,0
20230630,091900,16833545,5000,5000,5000,5000,0
20230630,091800,16833545,5000,5000,5000,5000,0
20230630,091700,16833545,5000,5000,5000,5000,0
20230630,091600,16833545,5000,5000,5000,5000,0
20230630,091500,16833545,5000,5000,5000,5000,0
20230630,091400,16833545,5000,5000,5000,5000,38
20230630,091300,16643545,4995,4995,4995,4995,0
20230630,091200,16643545,4995,4995,4995,4995,0
20230630,091100,16643545,4995,4995,4995,4995,0
20230630,091000,16643545,4995,4995,4995,4995,0
20230630,090900,16643545,4995,4995,4995,4995,0
20230630,090800,16643545,4995,4995,4995,4995,321
20230630,090700,15040150,4995,4995,4995,4995,0
20230630,090600,15040150,4995,5000,5070,4955,2150
20230630,090500,4351440,5000,5000,5000,5000,0
20230630,090400,4351440,5000,5000,5000,5000,0
20230630,090300,4351440,5000,5010,5010,5000,300
20230630,090200,2850690,5010,5020,5020,5010,400
20230630,090100,844940,5090,5090,5090,5090,5
20230630,090000,819490,5090,5090,5090,5090,161