KissMeData/010640/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185000,97570070,5270,5270,5270,5270,301
20230630,184900,97570070,5270,5270,5270,5270,0
20230630,184800,97570070,5270,5270,5270,5270,0
20230630,184700,97570070,5270,5270,5270,5270,0
20230630,184600,97570070,5270,5270,5270,5270,0
20230630,184500,97570070,5270,5270,5270,5270,0
20230630,184400,97570070,5270,5270,5270,5270,0
20230630,184300,97570070,5270,5270,5270,5270,0
20230630,184200,97570070,5270,5270,5270,5270,0
20230630,184100,97570070,5270,5270,5270,5270,0
20230630,184000,97570070,5270,5270,5270,5270,0
20230630,183900,97570070,5270,5270,5270,5270,0
20230630,183800,97570070,5270,5270,5270,5270,0
20230630,183700,97570070,5270,5270,5270,5270,0
20230630,183600,97570070,5270,5270,5270,5270,0
20230630,183500,97570070,5270,5270,5270,5270,0
20230630,183400,97570070,5270,5270,5270,5270,0
20230630,183300,97570070,5270,5270,5270,5270,0
20230630,183200,97570070,5270,5270,5270,5270,0
20230630,183100,97570070,5270,5270,5270,5270,0
20230630,183000,97570070,5270,5270,5270,5270,0
20230630,182900,97570070,5270,5270,5270,5270,0
20230630,182800,97570070,5270,5270,5270,5270,0
20230630,182700,97570070,5270,5270,5270,5270,0
20230630,182600,97570070,5270,5270,5270,5270,0
20230630,182500,97570070,5270,5270,5270,5270,0
20230630,182400,97570070,5270,5270,5270,5270,0
20230630,182300,97570070,5270,5270,5270,5270,0
20230630,182200,97570070,5270,5270,5270,5270,0
20230630,182100,97570070,5270,5270,5270,5270,0
20230630,182000,97570070,5270,5270,5270,5270,301
20230630,181900,97570070,5270,5270,5270,5270,0
20230630,181800,97570070,5270,5270,5270,5270,0
20230630,181700,97570070,5270,5270,5270,5270,0
20230630,181600,97570070,5270,5270,5270,5270,0
20230630,181500,97570070,5270,5270,5270,5270,0
20230630,181400,97570070,5270,5270,5270,5270,0
20230630,181300,97570070,5270,5270,5270,5270,0
20230630,181200,97570070,5270,5270,5270,5270,0
20230630,181100,97570070,5270,5270,5270,5270,0
20230630,181000,97570070,5270,5270,5270,5270,0
20230630,180900,97570070,5270,5270,5270,5270,0
20230630,180800,97570070,5270,5270,5270,5270,0
20230630,180700,97570070,5270,5270,5270,5270,0
20230630,180600,97570070,5270,5270,5270,5270,0
20230630,180500,97570070,5270,5270,5270,5270,0
20230630,180400,97570070,5270,5270,5270,5270,0
20230630,180300,97570070,5270,5270,5270,5270,0
20230630,180200,97570070,5270,5270,5270,5270,0
20230630,180100,97570070,5270,5270,5270,5270,0
20230630,180000,97570070,5270,5270,5270,5270,0
20230630,175900,97570070,5270,5270,5270,5270,0
20230630,175800,97570070,5270,5270,5270,5270,0
20230630,175700,97570070,5270,5270,5270,5270,0
20230630,175600,97570070,5270,5270,5270,5270,0
20230630,175500,97570070,5270,5270,5270,5270,0
20230630,175400,97570070,5270,5270,5270,5270,0
20230630,175300,97570070,5270,5270,5270,5270,0
20230630,175200,97570070,5270,5270,5270,5270,0
20230630,175100,97570070,5270,5270,5270,5270,0
20230630,175000,97570070,5270,5270,5270,5270,301
20230630,174900,97570070,5270,5270,5270,5270,0
20230630,174800,97570070,5270,5270,5270,5270,0
20230630,174700,97570070,5270,5270,5270,5270,0
20230630,174600,97570070,5270,5270,5270,5270,0
20230630,174500,97570070,5270,5270,5270,5270,0
20230630,174400,97570070,5270,5270,5270,5270,0
20230630,174300,97570070,5270,5270,5270,5270,0
20230630,174200,97570070,5270,5270,5270,5270,0
20230630,174100,97570070,5270,5270,5270,5270,0
20230630,174000,97570070,5270,5270,5270,5270,0
20230630,173900,97570070,5270,5270,5270,5270,0
20230630,173800,97570070,5270,5270,5270,5270,0
20230630,173700,97570070,5270,5270,5270,5270,0
20230630,173600,97570070,5270,5270,5270,5270,0
20230630,173500,97570070,5270,5270,5270,5270,0
20230630,173400,97570070,5270,5270,5270,5270,0
20230630,173300,97570070,5270,5270,5270,5270,0
20230630,173200,97570070,5270,5270,5270,5270,0
20230630,173100,97570070,5270,5270,5270,5270,0
20230630,173000,97570070,5270,5270,5270,5270,0
20230630,172900,97570070,5270,5270,5270,5270,0
20230630,172800,97570070,5270,5270,5270,5270,0
20230630,172700,97570070,5270,5270,5270,5270,0
20230630,172600,97570070,5270,5270,5270,5270,0
20230630,172500,97570070,5270,5270,5270,5270,0
20230630,172400,97570070,5270,5270,5270,5270,0
20230630,172300,97570070,5270,5270,5270,5270,0
20230630,172200,97570070,5270,5270,5270,5270,0
20230630,172100,97570070,5270,5270,5270,5270,0
20230630,172000,97570070,5270,5270,5270,5270,301
20230630,171900,97570070,5270,5270,5270,5270,0
20230630,171800,97570070,5270,5270,5270,5270,0
20230630,171700,97570070,5270,5270,5270,5270,0
20230630,171600,97570070,5270,5270,5270,5270,0
20230630,171500,97570070,5270,5270,5270,5270,0
20230630,171400,97570070,5270,5270,5270,5270,0
20230630,171300,97570070,5270,5270,5270,5270,0
20230630,171200,97570070,5270,5270,5270,5270,0
20230630,171100,97570070,5270,5270,5270,5270,0
20230630,171000,97570070,5270,5270,5270,5270,0
20230630,170900,97570070,5270,5270,5270,5270,0
20230630,170800,97570070,5270,5270,5270,5270,0
20230630,170700,97570070,5270,5270,5270,5270,0
20230630,170600,97570070,5270,5270,5270,5270,0
20230630,170500,97570070,5270,5270,5270,5270,0
20230630,170400,97570070,5270,5270,5270,5270,0
20230630,170300,97570070,5270,5270,5270,5270,0
20230630,170200,97570070,5270,5270,5270,5270,0
20230630,170100,97570070,5270,5270,5270,5270,0
20230630,170000,97570070,5270,5270,5270,5270,0
20230630,165900,97570070,5270,5270,5270,5270,0
20230630,165800,97570070,5270,5270,5270,5270,0
20230630,165700,97570070,5270,5270,5270,5270,0
20230630,165600,97570070,5270,5270,5270,5270,0
20230630,165500,97570070,5270,5270,5270,5270,0
20230630,165400,97570070,5270,5270,5270,5270,0
20230630,165300,97570070,5270,5270,5270,5270,0
20230630,165200,97570070,5270,5270,5270,5270,0
20230630,165100,97570070,5270,5270,5270,5270,0
20230630,165000,97570070,5270,5270,5270,5270,301
20230630,164900,97570070,5270,5270,5270,5270,0
20230630,164800,97570070,5270,5270,5270,5270,0
20230630,164700,97570070,5270,5270,5270,5270,0
20230630,164600,97570070,5270,5270,5270,5270,0
20230630,164500,97570070,5270,5270,5270,5270,0
20230630,164400,97570070,5270,5270,5270,5270,0
20230630,164300,97570070,5270,5270,5270,5270,0
20230630,164200,97570070,5270,5270,5270,5270,0
20230630,164100,97570070,5270,5270,5270,5270,0
20230630,164000,97570070,5270,5270,5270,5270,0
20230630,163900,97570070,5270,5270,5270,5270,0
20230630,163800,97570070,5270,5270,5270,5270,0
20230630,163700,97570070,5270,5270,5270,5270,0
20230630,163600,97570070,5270,5270,5270,5270,0
20230630,163500,97570070,5270,5270,5270,5270,0
20230630,163400,97570070,5270,5270,5270,5270,0
20230630,163300,97570070,5270,5270,5270,5270,0
20230630,163200,97570070,5270,5270,5270,5270,0
20230630,163100,97570070,5270,5270,5270,5270,0
20230630,163000,97570070,5270,5270,5270,5270,0
20230630,162900,97570070,5270,5270,5270,5270,0
20230630,162800,97570070,5270,5270,5270,5270,0
20230630,162700,97570070,5270,5270,5270,5270,0
20230630,162600,97570070,5270,5270,5270,5270,0
20230630,162500,97570070,5270,5270,5270,5270,0
20230630,162400,97570070,5270,5270,5270,5270,0
20230630,162300,97570070,5270,5270,5270,5270,0
20230630,162200,97570070,5270,5270,5270,5270,0
20230630,162100,97570070,5270,5270,5270,5270,0
20230630,162000,97570070,5270,5270,5270,5270,301
20230630,161900,97570070,5270,5270,5270,5270,0
20230630,161800,97570070,5270,5270,5270,5270,0
20230630,161700,97570070,5270,5270,5270,5270,0
20230630,161600,97570070,5270,5270,5270,5270,0
20230630,161500,97570070,5270,5270,5270,5270,0
20230630,161400,97570070,5270,5270,5270,5270,0
20230630,161300,97570070,5270,5270,5270,5270,0
20230630,161200,97570070,5270,5270,5270,5270,0
20230630,161100,97570070,5270,5270,5270,5270,0
20230630,161000,97570070,5270,5270,5270,5270,0
20230630,160900,97570070,5270,5270,5270,5270,0
20230630,160800,97570070,5270,5270,5270,5270,0
20230630,160700,97570070,5270,5270,5270,5270,0
20230630,160600,97570070,5270,5270,5270,5270,0
20230630,160500,97570070,5270,5270,5270,5270,0
20230630,160400,97570070,5270,5270,5270,5270,0
20230630,160300,97570070,5270,5270,5270,5270,0
20230630,160200,97570070,5270,5270,5270,5270,0
20230630,160100,97570070,5270,5270,5270,5270,0
20230630,160000,97570070,5270,5270,5270,5270,0
20230630,155900,97570070,5270,5270,5270,5270,0
20230630,155800,97570070,5270,5270,5270,5270,0
20230630,155700,97570070,5270,5270,5270,5270,0
20230630,155600,97570070,5270,5270,5270,5270,0
20230630,155500,97570070,5270,5270,5270,5270,0
20230630,155400,97570070,5270,5270,5270,5270,0
20230630,155300,97570070,5270,5270,5270,5270,0
20230630,155200,97570070,5270,5270,5270,5270,0
20230630,155100,97570070,5270,5270,5270,5270,0
20230630,155000,97570070,5270,5270,5270,5270,301
20230630,154900,97570070,5270,5270,5270,5270,0
20230630,154800,97570070,5270,5270,5270,5270,0
20230630,154700,97570070,5270,5270,5270,5270,0
20230630,154600,97570070,5270,5270,5270,5270,0
20230630,154500,97570070,5270,5270,5270,5270,0
20230630,154400,97570070,5270,5270,5270,5270,0
20230630,154300,97570070,5270,5270,5270,5270,0
20230630,154200,97570070,5270,5270,5270,5270,0
20230630,154100,97570070,5270,5270,5270,5270,0
20230630,154000,97570070,5270,5270,5270,5270,0
20230630,153900,97570070,5270,5270,5270,5270,0
20230630,153800,97570070,5270,5270,5270,5270,0
20230630,153700,97570070,5270,5270,5270,5270,0
20230630,153600,97570070,5270,5270,5270,5270,0
20230630,153500,97570070,5270,5270,5270,5270,0
20230630,153400,97570070,5270,5270,5270,5270,0
20230630,153300,97570070,5270,5270,5270,5270,0
20230630,153200,97570070,5270,5270,5270,5270,0
20230630,153100,97570070,5270,5270,5270,5270,0
20230630,153000,97570070,5270,5270,5270,5270,301
20230630,152900,95983800,5220,5220,5220,5220,0
20230630,152800,95983800,5220,5220,5220,5220,0
20230630,152700,95983800,5220,5220,5220,5220,0
20230630,152600,95983800,5220,5220,5220,5220,0
20230630,152500,95983800,5220,5220,5220,5220,0
20230630,152400,95983800,5220,5220,5220,5220,0
20230630,152300,95983800,5220,5220,5220,5220,0
20230630,152200,95983800,5220,5220,5220,5220,0
20230630,152100,95983800,5220,5220,5220,5220,0
20230630,152000,95983800,5220,5220,5220,5220,0
20230630,151900,95983800,5220,5270,5270,5220,65
20230630,151800,95641900,5270,5290,5290,5270,108
20230630,151700,95070740,5290,5290,5290,5290,0
20230630,151600,95070740,5290,5290,5290,5290,0
20230630,151500,95070740,5290,5280,5290,5280,85
20230630,151400,94621930,5280,5280,5280,5280,0
20230630,151300,94621930,5280,5280,5280,5280,0
20230630,151200,94621930,5280,5280,5280,5280,2
20230630,151100,94611370,5270,5270,5270,5270,0
20230630,151000,94611370,5270,5280,5280,5270,6
20230630,150900,94579730,5280,5260,5280,5260,101
20230630,150800,94048450,5280,5280,5280,5280,0
20230630,150700,94048450,5280,5280,5280,5280,0
20230630,150600,94048450,5280,5260,5280,5260,433
20230630,150500,91768560,5270,5240,5270,5240,2
20230630,150400,91758050,5250,5270,5270,5250,29
20230630,150300,91605240,5270,5270,5270,5270,0
20230630,150200,91605240,5270,5270,5270,5270,0
20230630,150100,91605240,5270,5270,5270,5270,0
20230630,150000,91605240,5270,5270,5270,5270,1
20230630,145900,91599970,5260,5240,5260,5240,1818
20230630,145800,82068080,5240,5240,5240,5240,0
20230630,145700,82068080,5240,5240,5240,5240,0
20230630,145600,82068080,5240,5240,5240,5240,0
20230630,145500,82068080,5240,5240,5240,5240,0
20230630,145400,82068080,5240,5240,5240,5240,0
20230630,145300,82068080,5240,5240,5240,5240,0
20230630,145200,82068080,5240,5240,5240,5240,0
20230630,145100,82068080,5240,5240,5240,5240,0
20230630,145000,82068080,5240,5240,5240,5240,0
20230630,144900,82068080,5240,5240,5240,5240,0
20230630,144800,82068080,5240,5240,5240,5240,0
20230630,144700,82068080,5240,5240,5240,5240,0
20230630,144600,82068080,5240,5240,5240,5240,0
20230630,144500,82068080,5240,5240,5240,5240,0
20230630,144400,82068080,5240,5240,5240,5240,250
20230630,144300,80758080,5250,5250,5250,5250,0
20230630,144200,80758080,5250,5250,5250,5250,0
20230630,144100,80758080,5250,5250,5250,5250,0
20230630,144000,80758080,5250,5250,5250,5250,0
20230630,143900,80758080,5250,5250,5250,5250,0
20230630,143800,80758080,5250,5250,5250,5250,2
20230630,143700,80747580,5250,5250,5250,5250,0
20230630,143600,80747580,5250,5250,5250,5250,8
20230630,143500,80705580,5220,5220,5220,5220,0
20230630,143400,80705580,5220,5220,5220,5220,0
20230630,143300,80705580,5220,5220,5220,5220,0
20230630,143200,80705580,5220,5220,5220,5220,0
20230630,143100,80705580,5220,5220,5220,5220,62
20230630,143000,80381940,5210,5210,5210,5210,0
20230630,142900,80381940,5210,5210,5210,5210,10
20230630,142800,80329840,5240,5240,5240,5240,38
20230630,142700,80130720,5240,5240,5240,5240,200
20230630,142600,79082720,5200,5200,5200,5200,36
20230630,142500,78895520,5240,5240,5240,5240,0
20230630,142400,78895520,5240,5240,5240,5240,0
20230630,142300,78895520,5240,5240,5240,5240,0
20230630,142200,78895520,5240,5240,5240,5240,0
20230630,142100,78895520,5240,5240,5240,5240,0
20230630,142000,78895520,5240,5240,5240,5240,0
20230630,141900,78895520,5240,5240,5240,5240,0
20230630,141800,78895520,5240,5240,5240,5240,0
20230630,141700,78895520,5240,5240,5240,5240,303
20230630,141600,77307800,5200,5210,5210,5200,300
20230630,141500,75747520,5200,5200,5200,5200,0
20230630,141400,75747520,5200,5200,5200,5200,0
20230630,141300,75747520,5200,5200,5200,5200,0
20230630,141200,75747520,5200,5200,5200,5200,0
20230630,141100,75747520,5200,5200,5200,5200,0
20230630,141000,75747520,5200,5200,5200,5200,0
20230630,140900,75747520,5200,5220,5220,5200,500
20230630,140800,73145490,5250,5250,5250,5250,0
20230630,140700,73145490,5250,5250,5250,5250,0
20230630,140600,73145490,5250,5250,5250,5250,0
20230630,140500,73145490,5250,5250,5250,5250,0
20230630,140400,73145490,5250,5250,5250,5250,0
20230630,140300,73145490,5250,5250,5250,5250,0
20230630,140200,73145490,5250,5250,5250,5250,0
20230630,140100,73145490,5250,5250,5250,5250,0
20230630,140000,73145490,5250,5250,5250,5250,0
20230630,135900,73145490,5250,5250,5250,5250,0
20230630,135800,73145490,5250,5250,5250,5250,0
20230630,135700,73145490,5250,5250,5250,5250,0
20230630,135600,73145490,5250,5250,5250,5250,0
20230630,135500,73145490,5250,5250,5250,5250,0
20230630,135400,73145490,5250,5250,5250,5250,0
20230630,135300,73145490,5250,5250,5250,5250,0
20230630,135200,73145490,5250,5250,5250,5250,1
20230630,135100,73140240,5220,5220,5220,5220,0
20230630,135000,73140240,5220,5230,5230,5220,292
20230630,134900,71615000,5250,5250,5250,5250,0
20230630,134800,71615000,5250,5250,5250,5250,0
20230630,134700,71615000,5250,5250,5250,5250,0
20230630,134600,71615000,5250,5250,5250,5250,0
20230630,134500,71615000,5250,5250,5250,5250,0
20230630,134400,71615000,5250,5250,5250,5250,0
20230630,134300,71615000,5250,5250,5250,5250,0
20230630,134200,71615000,5250,5250,5250,5250,0
20230630,134100,71615000,5250,5250,5250,5250,0
20230630,134000,71615000,5250,5250,5250,5250,0
20230630,133900,71615000,5250,5250,5250,5250,0
20230630,133800,71615000,5250,5250,5250,5250,2
20230630,133700,71604500,5240,5240,5240,5240,0
20230630,133600,71604500,5240,5240,5240,5240,0
20230630,133500,71604500,5240,5240,5240,5240,0
20230630,133400,71604500,5240,5240,5240,5240,0
20230630,133300,71604500,5240,5240,5240,5240,68
20230630,133200,71248180,5220,5220,5220,5220,0
20230630,133100,71248180,5220,5220,5220,5220,0
20230630,133000,71248180,5220,5220,5220,5220,0
20230630,132900,71248180,5220,5220,5220,5220,0
20230630,132800,71248180,5220,5220,5220,5220,0
20230630,132700,71248180,5220,5220,5220,5220,0
20230630,132600,71248180,5220,5220,5220,5220,0
20230630,132500,71248180,5220,5220,5220,5220,0
20230630,132400,71248180,5220,5220,5220,5220,0
20230630,132300,71248180,5220,5220,5220,5220,1
20230630,132200,71242960,5250,5250,5250,5250,0
20230630,132100,71242960,5250,5250,5250,5250,0
20230630,132000,71242960,5250,5250,5250,5250,0
20230630,131900,71242960,5250,5250,5250,5250,0
20230630,131800,71242960,5250,5250,5250,5250,0
20230630,131700,71242960,5250,5250,5250,5250,0
20230630,131600,71242960,5250,5250,5250,5250,0
20230630,131500,71242960,5250,5250,5250,5250,0
20230630,131400,71242960,5250,5250,5250,5250,0
20230630,131300,71242960,5250,5250,5250,5250,0
20230630,131200,71242960,5250,5250,5250,5250,0
20230630,131100,71242960,5250,5200,5250,5200,2
20230630,131000,71232510,5210,5210,5210,5210,0
20230630,130900,71232510,5210,5210,5210,5210,0
20230630,130800,71232510,5210,5210,5210,5210,0
20230630,130700,71232510,5210,5210,5210,5210,0
20230630,130600,71232510,5210,5210,5210,5210,36
20230630,130500,71044950,5250,5250,5250,5250,0
20230630,130400,71044950,5250,5250,5250,5250,0
20230630,130300,71044950,5250,5250,5250,5250,0
20230630,130200,71044950,5250,5250,5250,5250,0
20230630,130100,71044950,5250,5250,5250,5250,0
20230630,130000,71044950,5250,5250,5250,5250,0
20230630,125900,71044950,5250,5250,5250,5250,0
20230630,125800,71044950,5250,5250,5250,5250,0
20230630,125700,71044950,5250,5250,5250,5250,0
20230630,125600,71044950,5250,5250,5250,5250,0
20230630,125500,71044950,5250,5250,5250,5250,0
20230630,125400,71044950,5250,5250,5250,5250,0
20230630,125300,71044950,5250,5250,5250,5250,0
20230630,125200,71044950,5250,5250,5250,5250,0
20230630,125100,71044950,5250,5250,5250,5250,0
20230630,125000,71044950,5250,5250,5250,5250,0
20230630,124900,71044950,5250,5250,5250,5250,0
20230630,124800,71044950,5250,5250,5250,5250,0
20230630,124700,71044950,5250,5250,5250,5250,0
20230630,124600,71044950,5250,5250,5250,5250,0
20230630,124500,71044950,5250,5250,5250,5250,0
20230630,124400,71044950,5250,5240,5250,5240,36
20230630,124300,70856170,5200,5200,5200,5200,0
20230630,124200,70856170,5200,5200,5200,5200,0
20230630,124100,70856170,5200,5200,5200,5200,0
20230630,124000,70856170,5200,5200,5200,5200,0
20230630,123900,70856170,5200,5200,5200,5200,0
20230630,123800,70856170,5200,5200,5200,5200,0
20230630,123700,70856170,5200,5200,5200,5200,0
20230630,123600,70856170,5200,5200,5200,5200,0
20230630,123500,70856170,5200,5200,5200,5200,0
20230630,123400,70856170,5200,5200,5200,5200,0
20230630,123300,70856170,5200,5200,5200,5200,0
20230630,123200,70856170,5200,5200,5200,5200,100
20230630,123100,70336170,5200,5200,5200,5200,0
20230630,123000,70336170,5200,5200,5200,5200,0
20230630,122900,70336170,5200,5200,5200,5200,0
20230630,122800,70336170,5200,5200,5200,5200,0
20230630,122700,70336170,5200,5200,5200,5200,20
20230630,122600,70232170,5200,5200,5200,5200,0
20230630,122500,70232170,5200,5200,5200,5200,0
20230630,122400,70232170,5200,5200,5200,5200,0
20230630,122300,70232170,5200,5200,5200,5200,0
20230630,122200,70232170,5200,5200,5200,5200,0
20230630,122100,70232170,5200,5200,5200,5200,0
20230630,122000,70232170,5200,5200,5200,5200,1
20230630,121900,70226970,5200,5200,5200,5200,0
20230630,121800,70226970,5200,5210,5210,5200,57
20230630,121700,69930040,5200,5200,5200,5200,0
20230630,121600,69930040,5200,5200,5200,5200,0
20230630,121500,69930040,5200,5200,5200,5200,0
20230630,121400,69930040,5200,5200,5200,5200,0
20230630,121300,69930040,5200,5200,5200,5200,0
20230630,121200,69930040,5200,5200,5200,5200,0
20230630,121100,69930040,5200,5200,5200,5200,0
20230630,121000,69930040,5200,5200,5200,5200,0
20230630,120900,69930040,5200,5200,5200,5200,0
20230630,120800,69930040,5200,5200,5200,5200,0
20230630,120700,69930040,5200,5200,5200,5200,0
20230630,120600,69930040,5200,5200,5200,5200,0
20230630,120500,69930040,5200,5200,5200,5200,0
20230630,120400,69930040,5200,5200,5200,5200,0
20230630,120300,69930040,5200,5200,5200,5200,0
20230630,120200,69930040,5200,5200,5200,5200,0
20230630,120100,69930040,5200,5200,5200,5200,0
20230630,120000,69930040,5200,5200,5200,5200,0
20230630,115900,69930040,5200,5200,5200,5200,0
20230630,115800,69930040,5200,5200,5200,5200,0
20230630,115700,69930040,5200,5230,5230,5200,900
20230630,115600,65237050,5290,5290,5290,5290,0
20230630,115500,65237050,5290,5290,5290,5290,0
20230630,115400,65237050,5290,5290,5290,5290,0
20230630,115300,65237050,5290,5290,5290,5290,0
20230630,115200,65237050,5290,5290,5290,5290,0
20230630,115100,65237050,5290,5290,5290,5290,0
20230630,115000,65237050,5290,5290,5290,5290,0
20230630,114900,65237050,5290,5290,5290,5290,0
20230630,114800,65237050,5290,5290,5290,5290,0
20230630,114700,65237050,5290,5290,5290,5290,0
20230630,114600,65237050,5290,5290,5290,5290,500
20230630,114500,62592050,5290,5290,5290,5290,4
20230630,114400,62570890,5300,5300,5300,5300,300
20230630,114300,60980890,5300,5300,5300,5300,0
20230630,114200,60980890,5300,5280,5300,5280,500
20230630,114100,58335250,5280,5280,5280,5280,0
20230630,114000,58335250,5280,5280,5280,5280,0
20230630,113900,58335250,5280,5280,5280,5280,200
20230630,113800,57279250,5280,5280,5280,5280,1
20230630,113700,57273970,5280,5280,5280,5280,20
20230630,113600,57168370,5280,5280,5280,5280,10
20230630,113500,57115570,5280,5280,5280,5280,0
20230630,113400,57115570,5280,5280,5280,5280,578
20230630,113300,54063730,5270,5270,5270,5270,170
20230630,113200,53167830,5220,5220,5220,5220,0
20230630,113100,53167830,5220,5220,5220,5220,0
20230630,113000,53167830,5220,5220,5220,5220,0
20230630,112900,53167830,5220,5220,5220,5220,4
20230630,112800,53146950,5220,5220,5220,5220,0
20230630,112700,53146950,5220,5220,5220,5220,0
20230630,112600,53146950,5220,5220,5220,5220,0
20230630,112500,53146950,5220,5220,5220,5220,0
20230630,112400,53146950,5220,5220,5220,5220,0
20230630,112300,53146950,5220,5220,5220,5220,8
20230630,112200,53105190,5210,5210,5210,5210,0
20230630,112100,53105190,5210,5210,5210,5210,0
20230630,112000,53105190,5210,5250,5250,5210,100
20230630,111900,52583480,5280,5280,5280,5280,0
20230630,111800,52583480,5280,5280,5280,5280,0
20230630,111700,52583480,5280,5280,5280,5280,0
20230630,111600,52583480,5280,5280,5280,5280,0
20230630,111500,52583480,5280,5280,5280,5280,20
20230630,111400,52477880,5280,5280,5280,5280,0
20230630,111300,52477880,5280,5280,5280,5280,0
20230630,111200,52477880,5280,5280,5280,5280,0
20230630,111100,52477880,5280,5280,5280,5280,0
20230630,111000,52477880,5280,5280,5280,5280,0
20230630,110900,52477880,5280,5280,5280,5280,0
20230630,110800,52477880,5280,5280,5280,5280,0
20230630,110700,52477880,5280,5280,5280,5280,5
20230630,110600,52451480,5270,5270,5270,5270,0
20230630,110500,52451480,5270,5270,5270,5270,0
20230630,110400,52451480,5270,5270,5270,5270,0
20230630,110300,52451480,5270,5270,5270,5270,0
20230630,110200,52451480,5270,5270,5270,5270,0
20230630,110100,52451480,5270,5270,5270,5270,0
20230630,110000,52451480,5270,5270,5270,5270,200
20230630,105900,51397480,5270,5270,5270,5270,0
20230630,105800,51397480,5270,5270,5270,5270,0
20230630,105700,51397480,5270,5270,5270,5270,0
20230630,105600,51397480,5270,5270,5270,5270,0
20230630,105500,51397480,5270,5250,5270,5250,1015
20230630,105400,46057890,5240,5240,5240,5240,1
20230630,105300,46052650,5200,5200,5200,5200,0
20230630,105200,46052650,5200,5200,5200,5200,0
20230630,105100,46052650,5200,5200,5200,5200,0
20230630,105000,46052650,5200,5200,5200,5200,0
20230630,104900,46052650,5200,5200,5200,5200,1
20230630,104800,46047450,5250,5250,5250,5250,0
20230630,104700,46047450,5250,5250,5250,5250,0
20230630,104600,46047450,5250,5250,5250,5250,30
20230630,104500,45889950,5250,5250,5250,5250,4
20230630,104400,45868950,5250,5240,5250,5240,20
20230630,104300,45764050,5200,5200,5200,5200,0
20230630,104200,45764050,5200,5200,5200,5200,0
20230630,104100,45764050,5200,5200,5200,5200,1
20230630,104000,45758850,5200,5200,5200,5200,0
20230630,103900,45758850,5200,5200,5200,5200,0
20230630,103800,45758850,5200,5200,5200,5200,0
20230630,103700,45758850,5200,5200,5200,5200,0
20230630,103600,45758850,5200,5200,5200,5200,0
20230630,103500,45758850,5200,5200,5200,5200,0
20230630,103400,45758850,5200,5200,5200,5200,0
20230630,103300,45758850,5200,5210,5210,5200,50
20230630,103200,45498840,5240,5240,5240,5240,10
20230630,103100,45446440,5190,5190,5190,5190,0
20230630,103000,45446440,5190,5190,5190,5190,0
20230630,102900,45446440,5190,5190,5190,5190,0
20230630,102800,45446440,5190,5190,5190,5190,0
20230630,102700,45446440,5190,5190,5190,5190,0
20230630,102600,45446440,5190,5190,5190,5190,0
20230630,102500,45446440,5190,5190,5190,5190,0
20230630,102400,45446440,5190,5190,5190,5190,0
20230630,102300,45446440,5190,5220,5220,5190,1812
20230630,102200,36016260,5230,5230,5230,5230,500
20230630,102100,33401260,5230,5230,5230,5230,0
20230630,102000,33401260,5230,5230,5230,5230,0
20230630,101900,33401260,5230,5230,5230,5230,8
20230630,101800,33359420,5230,5230,5230,5230,0
20230630,101700,33359420,5230,5230,5230,5230,101
20230630,101600,32831190,5220,5220,5220,5220,0
20230630,101500,32831190,5220,5220,5220,5220,0
20230630,101400,32831190,5220,5220,5220,5220,0
20230630,101300,32831190,5220,5220,5220,5220,0
20230630,101200,32831190,5220,5220,5220,5220,0
20230630,101100,32831190,5220,5220,5220,5220,0
20230630,101000,32831190,5220,5220,5220,5220,0
20230630,100900,32831190,5220,5220,5220,5220,0
20230630,100800,32831190,5220,5220,5220,5220,0
20230630,100700,32831190,5220,5220,5220,5220,1
20230630,100600,32825970,5250,5220,5250,5220,2
20230630,100500,32815500,5220,5220,5220,5220,1
20230630,100400,32810280,5220,5220,5220,5220,0
20230630,100300,32810280,5220,5220,5220,5220,20
20230630,100200,32705880,5220,5220,5220,5220,170
20230630,100100,31818480,5220,5220,5220,5220,0
20230630,100000,31818480,5220,5220,5220,5220,0
20230630,095900,31818480,5220,5220,5220,5220,0
20230630,095800,31818480,5220,5220,5220,5220,0
20230630,095700,31818480,5220,5220,5220,5220,0
20230630,095600,31818480,5220,5220,5220,5220,280
20230630,095500,30356880,5260,5260,5260,5260,0
20230630,095400,30356880,5260,5260,5260,5260,0
20230630,095300,30356880,5260,5260,5260,5260,0
20230630,095200,30356880,5260,5260,5260,5260,0
20230630,095100,30356880,5260,5260,5260,5260,0
20230630,095000,30356880,5260,5260,5260,5260,0
20230630,094900,30356880,5260,5260,5260,5260,0
20230630,094800,30356880,5260,5260,5260,5260,0
20230630,094700,30356880,5260,5260,5260,5260,0
20230630,094600,30356880,5260,5260,5260,5260,0
20230630,094500,30356880,5260,5260,5260,5260,0
20230630,094400,30356880,5260,5260,5260,5260,0
20230630,094300,30356880,5260,5260,5260,5260,0
20230630,094200,30356880,5260,5260,5260,5260,0
20230630,094100,30356880,5260,5260,5260,5260,25
20230630,094000,30225380,5260,5260,5300,5260,775
20230630,093900,26136080,5250,5260,5260,5250,304
20230630,093800,24539080,5250,5230,5270,5210,600
20230630,093700,21391340,5270,5210,5270,5210,1235
20230630,093600,14927130,5200,5170,5200,5170,449
20230630,093500,12595430,5140,5140,5140,5140,0
20230630,093400,12595430,5140,5140,5140,5140,0
20230630,093300,12595430,5140,5140,5140,5140,0
20230630,093200,12595430,5140,5140,5140,5140,1
20230630,093100,12590290,5130,5130,5130,5130,0
20230630,093000,12590290,5130,5130,5130,5130,0
20230630,092900,12590290,5130,5130,5130,5130,0
20230630,092800,12590290,5130,5150,5150,5130,81
20230630,092700,12174360,5160,5150,5160,5150,86
20230630,092600,11731300,5150,5150,5150,5150,0
20230630,092500,11731300,5150,5150,5150,5150,9
20230630,092400,11684950,5150,5150,5150,5150,60
20230630,092300,11375950,5150,5160,5160,5150,2
20230630,092200,11365640,5120,5120,5120,5120,0
20230630,092100,11365640,5120,5120,5120,5120,0
20230630,092000,11365640,5120,5140,5140,5120,200
20230630,091900,10340600,5160,5160,5160,5160,4
20230630,091800,10319960,5160,5160,5160,5160,6
20230630,091700,10289000,5120,5120,5120,5120,4
20230630,091600,10268520,5110,5110,5110,5110,0
20230630,091500,10268520,5110,5130,5130,5110,300
20230630,091400,8732390,5130,5130,5130,5130,1
20230630,091300,8727260,5120,5150,5150,5120,500
20230630,091200,6157450,5150,5150,5150,5150,50
20230630,091100,5899950,5150,5150,5150,5150,17
20230630,091000,5812400,5190,5190,5190,5190,0
20230630,090900,5812400,5190,5190,5190,5190,6
20230630,090800,5781260,5190,5190,5190,5190,0
20230630,090700,5781260,5190,5190,5190,5190,0
20230630,090600,5781260,5190,5190,5190,5190,0
20230630,090500,5781260,5190,5190,5190,5190,20
20230630,090400,5677460,5150,5160,5160,5150,400
20230630,090300,3615300,5150,5150,5150,5150,0
20230630,090200,3615300,5150,5150,5150,5150,0
20230630,090100,3615300,5150,5150,5150,5150,0
20230630,090000,3615300,5150,5150,5150,5150,702