KissMeData/024940/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190100,138892320,6140,6140,6140,6140,203
20230630,190000,138892320,6140,6140,6140,6140,0
20230630,185900,138892320,6140,6140,6140,6140,0
20230630,185800,138892320,6140,6140,6140,6140,0
20230630,185700,138892320,6140,6140,6140,6140,0
20230630,185600,138892320,6140,6140,6140,6140,0
20230630,185500,138892320,6140,6140,6140,6140,0
20230630,185400,138892320,6140,6140,6140,6140,0
20230630,185300,138892320,6140,6140,6140,6140,0
20230630,185200,138892320,6140,6140,6140,6140,0
20230630,185100,138892320,6140,6140,6140,6140,0
20230630,185000,138892320,6140,6140,6140,6140,0
20230630,184900,138892320,6140,6140,6140,6140,0
20230630,184800,138892320,6140,6140,6140,6140,0
20230630,184700,138892320,6140,6140,6140,6140,0
20230630,184600,138892320,6140,6140,6140,6140,0
20230630,184500,138892320,6140,6140,6140,6140,0
20230630,184400,138892320,6140,6140,6140,6140,0
20230630,184300,138892320,6140,6140,6140,6140,0
20230630,184200,138892320,6140,6140,6140,6140,0
20230630,184100,138892320,6140,6140,6140,6140,0
20230630,184000,138892320,6140,6140,6140,6140,0
20230630,183900,138892320,6140,6140,6140,6140,0
20230630,183800,138892320,6140,6140,6140,6140,0
20230630,183700,138892320,6140,6140,6140,6140,0
20230630,183600,138892320,6140,6140,6140,6140,0
20230630,183500,138892320,6140,6140,6140,6140,0
20230630,183400,138892320,6140,6140,6140,6140,0
20230630,183300,138892320,6140,6140,6140,6140,0
20230630,183200,138892320,6140,6140,6140,6140,0
20230630,183100,138892320,6140,6140,6140,6140,203
20230630,183000,138892320,6140,6140,6140,6140,0
20230630,182900,138892320,6140,6140,6140,6140,0
20230630,182800,138892320,6140,6140,6140,6140,0
20230630,182700,138892320,6140,6140,6140,6140,0
20230630,182600,138892320,6140,6140,6140,6140,0
20230630,182500,138892320,6140,6140,6140,6140,0
20230630,182400,138892320,6140,6140,6140,6140,0
20230630,182300,138892320,6140,6140,6140,6140,0
20230630,182200,138892320,6140,6140,6140,6140,0
20230630,182100,138892320,6140,6140,6140,6140,0
20230630,182000,138892320,6140,6140,6140,6140,0
20230630,181900,138892320,6140,6140,6140,6140,0
20230630,181800,138892320,6140,6140,6140,6140,0
20230630,181700,138892320,6140,6140,6140,6140,0
20230630,181600,138892320,6140,6140,6140,6140,0
20230630,181500,138892320,6140,6140,6140,6140,0
20230630,181400,138892320,6140,6140,6140,6140,0
20230630,181300,138892320,6140,6140,6140,6140,0
20230630,181200,138892320,6140,6140,6140,6140,0
20230630,181100,138892320,6140,6140,6140,6140,0
20230630,181000,138892320,6140,6140,6140,6140,0
20230630,180900,138892320,6140,6140,6140,6140,0
20230630,180800,138892320,6140,6140,6140,6140,0
20230630,180700,138892320,6140,6140,6140,6140,0
20230630,180600,138892320,6140,6140,6140,6140,0
20230630,180500,138892320,6140,6140,6140,6140,0
20230630,180400,138892320,6140,6140,6140,6140,0
20230630,180300,138892320,6140,6140,6140,6140,0
20230630,180200,138892320,6140,6140,6140,6140,0
20230630,180100,138892320,6140,6140,6140,6140,203
20230630,180000,138892320,6140,6140,6140,6140,0
20230630,175900,138892320,6140,6140,6140,6140,0
20230630,175800,138892320,6140,6140,6140,6140,0
20230630,175700,138892320,6140,6140,6140,6140,0
20230630,175600,138892320,6140,6140,6140,6140,0
20230630,175500,138892320,6140,6140,6140,6140,0
20230630,175400,138892320,6140,6140,6140,6140,0
20230630,175300,138892320,6140,6140,6140,6140,0
20230630,175200,138892320,6140,6140,6140,6140,0
20230630,175100,138892320,6140,6140,6140,6140,0
20230630,175000,138892320,6140,6140,6140,6140,0
20230630,174900,138892320,6140,6140,6140,6140,0
20230630,174800,138892320,6140,6140,6140,6140,0
20230630,174700,138892320,6140,6140,6140,6140,0
20230630,174600,138892320,6140,6140,6140,6140,0
20230630,174500,138892320,6140,6140,6140,6140,0
20230630,174400,138892320,6140,6140,6140,6140,0
20230630,174300,138892320,6140,6140,6140,6140,0
20230630,174200,138892320,6140,6140,6140,6140,0
20230630,174100,138892320,6140,6140,6140,6140,0
20230630,174000,138892320,6140,6140,6140,6140,0
20230630,173900,138892320,6140,6140,6140,6140,0
20230630,173800,138892320,6140,6140,6140,6140,0
20230630,173700,138892320,6140,6140,6140,6140,0
20230630,173600,138892320,6140,6140,6140,6140,0
20230630,173500,138892320,6140,6140,6140,6140,0
20230630,173400,138892320,6140,6140,6140,6140,0
20230630,173300,138892320,6140,6140,6140,6140,0
20230630,173200,138892320,6140,6140,6140,6140,0
20230630,173100,138892320,6140,6140,6140,6140,203
20230630,173000,138892320,6140,6140,6140,6140,0
20230630,172900,138892320,6140,6140,6140,6140,0
20230630,172800,138892320,6140,6140,6140,6140,0
20230630,172700,138892320,6140,6140,6140,6140,0
20230630,172600,138892320,6140,6140,6140,6140,0
20230630,172500,138892320,6140,6140,6140,6140,0
20230630,172400,138892320,6140,6140,6140,6140,0
20230630,172300,138892320,6140,6140,6140,6140,0
20230630,172200,138892320,6140,6140,6140,6140,0
20230630,172100,138892320,6140,6140,6140,6140,0
20230630,172000,138892320,6140,6140,6140,6140,0
20230630,171900,138892320,6140,6140,6140,6140,0
20230630,171800,138892320,6140,6140,6140,6140,0
20230630,171700,138892320,6140,6140,6140,6140,0
20230630,171600,138892320,6140,6140,6140,6140,0
20230630,171500,138892320,6140,6140,6140,6140,0
20230630,171400,138892320,6140,6140,6140,6140,0
20230630,171300,138892320,6140,6140,6140,6140,0
20230630,171200,138892320,6140,6140,6140,6140,0
20230630,171100,138892320,6140,6140,6140,6140,0
20230630,171000,138892320,6140,6140,6140,6140,0
20230630,170900,138892320,6140,6140,6140,6140,0
20230630,170800,138892320,6140,6140,6140,6140,0
20230630,170700,138892320,6140,6140,6140,6140,0
20230630,170600,138892320,6140,6140,6140,6140,0
20230630,170500,138892320,6140,6140,6140,6140,0
20230630,170400,138892320,6140,6140,6140,6140,0
20230630,170300,138892320,6140,6140,6140,6140,0
20230630,170200,138892320,6140,6140,6140,6140,0
20230630,170100,138892320,6140,6140,6140,6140,203
20230630,170000,138892320,6140,6140,6140,6140,0
20230630,165900,138892320,6140,6140,6140,6140,0
20230630,165800,138892320,6140,6140,6140,6140,0
20230630,165700,138892320,6140,6140,6140,6140,0
20230630,165600,138892320,6140,6140,6140,6140,0
20230630,165500,138892320,6140,6140,6140,6140,0
20230630,165400,138892320,6140,6140,6140,6140,0
20230630,165300,138892320,6140,6140,6140,6140,0
20230630,165200,138892320,6140,6140,6140,6140,0
20230630,165100,138892320,6140,6140,6140,6140,0
20230630,165000,138892320,6140,6140,6140,6140,0
20230630,164900,138892320,6140,6140,6140,6140,0
20230630,164800,138892320,6140,6140,6140,6140,0
20230630,164700,138892320,6140,6140,6140,6140,0
20230630,164600,138892320,6140,6140,6140,6140,0
20230630,164500,138892320,6140,6140,6140,6140,0
20230630,164400,138892320,6140,6140,6140,6140,0
20230630,164300,138892320,6140,6140,6140,6140,0
20230630,164200,138892320,6140,6140,6140,6140,0
20230630,164100,138892320,6140,6140,6140,6140,0
20230630,164000,138892320,6140,6140,6140,6140,0
20230630,163900,138892320,6140,6140,6140,6140,0
20230630,163800,138892320,6140,6140,6140,6140,0
20230630,163700,138892320,6140,6140,6140,6140,0
20230630,163600,138892320,6140,6140,6140,6140,0
20230630,163500,138892320,6140,6140,6140,6140,0
20230630,163400,138892320,6140,6140,6140,6140,0
20230630,163300,138892320,6140,6140,6140,6140,0
20230630,163200,138892320,6140,6140,6140,6140,0
20230630,163100,138892320,6140,6140,6140,6140,203
20230630,163000,138892320,6140,6140,6140,6140,0
20230630,162900,138892320,6140,6140,6140,6140,0
20230630,162800,138892320,6140,6140,6140,6140,0
20230630,162700,138892320,6140,6140,6140,6140,0
20230630,162600,138892320,6140,6140,6140,6140,0
20230630,162500,138892320,6140,6140,6140,6140,0
20230630,162400,138892320,6140,6140,6140,6140,0
20230630,162300,138892320,6140,6140,6140,6140,0
20230630,162200,138892320,6140,6140,6140,6140,0
20230630,162100,138892320,6140,6140,6140,6140,0
20230630,162000,138892320,6140,6140,6140,6140,0
20230630,161900,138892320,6140,6140,6140,6140,0
20230630,161800,138892320,6140,6140,6140,6140,0
20230630,161700,138892320,6140,6140,6140,6140,0
20230630,161600,138892320,6140,6140,6140,6140,0
20230630,161500,138892320,6140,6140,6140,6140,0
20230630,161400,138892320,6140,6140,6140,6140,0
20230630,161300,138892320,6140,6140,6140,6140,0
20230630,161200,138892320,6140,6140,6140,6140,0
20230630,161100,138892320,6140,6140,6140,6140,0
20230630,161000,138892320,6140,6140,6140,6140,0
20230630,160900,138892320,6140,6140,6140,6140,0
20230630,160800,138892320,6140,6140,6140,6140,0
20230630,160700,138892320,6140,6140,6140,6140,0
20230630,160600,138892320,6140,6140,6140,6140,0
20230630,160500,138892320,6140,6140,6140,6140,0
20230630,160400,138892320,6140,6140,6140,6140,0
20230630,160300,138892320,6140,6140,6140,6140,0
20230630,160200,138892320,6140,6140,6140,6140,0
20230630,160100,138892320,6140,6140,6140,6140,203
20230630,160000,138892320,6140,6140,6140,6140,0
20230630,155900,138892320,6140,6140,6140,6140,0
20230630,155800,138892320,6140,6140,6140,6140,0
20230630,155700,138892320,6140,6140,6140,6140,0
20230630,155600,138892320,6140,6140,6140,6140,0
20230630,155500,138892320,6140,6140,6140,6140,0
20230630,155400,138892320,6140,6140,6140,6140,0
20230630,155300,138892320,6140,6140,6140,6140,0
20230630,155200,138892320,6140,6140,6140,6140,0
20230630,155100,138892320,6140,6140,6140,6140,0
20230630,155000,138892320,6140,6140,6140,6140,0
20230630,154900,138892320,6140,6140,6140,6140,0
20230630,154800,138892320,6140,6140,6140,6140,0
20230630,154700,138892320,6140,6140,6140,6140,0
20230630,154600,138892320,6140,6140,6140,6140,0
20230630,154500,138892320,6140,6140,6140,6140,0
20230630,154400,138892320,6140,6140,6140,6140,0
20230630,154300,138892320,6140,6140,6140,6140,0
20230630,154200,138892320,6140,6140,6140,6140,0
20230630,154100,138892320,6140,6140,6140,6140,0
20230630,154000,138892320,6140,6140,6140,6140,0
20230630,153900,138892320,6140,6140,6140,6140,0
20230630,153800,138892320,6140,6140,6140,6140,0
20230630,153700,138892320,6140,6140,6140,6140,0
20230630,153600,138892320,6140,6140,6140,6140,0
20230630,153500,138892320,6140,6140,6140,6140,0
20230630,153400,138892320,6140,6140,6140,6140,0
20230630,153300,138892320,6140,6140,6140,6140,0
20230630,153200,138892320,6140,6140,6140,6140,0
20230630,153100,138892320,6140,6140,6140,6140,203
20230630,153000,138892320,6140,6140,6140,6140,203
20230630,152900,137645900,6140,6140,6140,6140,0
20230630,152800,137645900,6140,6140,6140,6140,0
20230630,152700,137645900,6140,6140,6140,6140,0
20230630,152600,137645900,6140,6140,6140,6140,0
20230630,152500,137645900,6140,6140,6140,6140,0
20230630,152400,137645900,6140,6140,6140,6140,0
20230630,152300,137645900,6140,6140,6140,6140,0
20230630,152200,137645900,6140,6140,6140,6140,0
20230630,152100,137645900,6140,6140,6140,6140,0
20230630,152000,137645900,6140,6140,6140,6140,0
20230630,151900,137645900,6140,6140,6140,6110,4
20230630,151800,137621400,6110,6130,6140,6110,349
20230630,151700,135482300,6130,6130,6130,6130,1
20230630,151600,135476170,6120,6120,6120,6120,0
20230630,151500,135476170,6120,6120,6120,6120,0
20230630,151400,135476170,6120,6120,6120,6120,0
20230630,151300,135476170,6120,6120,6120,6120,1
20230630,151200,135470050,6120,6120,6120,6120,25
20230630,151100,135317050,6100,6130,6130,6100,795
20230630,151000,130446220,6100,6130,6130,6100,655
20230630,150900,126431380,6110,6110,6110,6110,0
20230630,150800,126431380,6110,6110,6110,6110,0
20230630,150700,126431380,6110,6140,6140,6110,252
20230630,150600,124884580,6110,6120,6120,6110,10
20230630,150500,124823470,6140,6140,6140,6140,0
20230630,150400,124823470,6140,6140,6140,6140,0
20230630,150300,124823470,6140,6140,6140,6140,0
20230630,150200,124823470,6140,6140,6140,6140,1
20230630,150100,124817330,6110,6110,6110,6110,6
20230630,150000,124780670,6140,6140,6140,6140,0
20230630,145900,124780670,6140,6140,6140,6140,0
20230630,145800,124780670,6140,6110,6140,6110,406
20230630,145700,122299850,6120,6120,6120,6120,43
20230630,145600,122036690,6130,6130,6130,6130,0
20230630,145500,122036690,6130,6130,6130,6130,0
20230630,145400,122036690,6130,6130,6130,6130,0
20230630,145300,122036690,6130,6130,6130,6130,6
20230630,145200,121999910,6140,6140,6140,6140,0
20230630,145100,121999910,6140,6140,6140,6140,1
20230630,145000,121993770,6120,6120,6120,6120,0
20230630,144900,121993770,6120,6120,6120,6120,1
20230630,144800,121987650,6140,6140,6140,6140,0
20230630,144700,121987650,6140,6140,6140,6140,0
20230630,144600,121987650,6140,6140,6140,6140,3
20230630,144500,121969230,6130,6130,6130,6130,0
20230630,144400,121969230,6130,6130,6130,6130,0
20230630,144300,121969230,6130,6130,6130,6130,0
20230630,144200,121969230,6130,6130,6130,6130,5
20230630,144100,121938580,6130,6130,6130,6130,40
20230630,144000,121693380,6130,6130,6130,6130,511
20230630,143900,118560950,6140,6140,6140,6140,0
20230630,143800,118560950,6140,6140,6140,6140,0
20230630,143700,118560950,6140,6140,6140,6140,0
20230630,143600,118560950,6140,6140,6140,6140,0
20230630,143500,118560950,6140,6140,6140,6140,0
20230630,143400,118560950,6140,6140,6140,6140,0
20230630,143300,118560950,6140,6140,6140,6140,0
20230630,143200,118560950,6140,6140,6140,6140,22
20230630,143100,118425870,6140,6140,6140,6140,20
20230630,143000,118303070,6120,6120,6120,6120,0
20230630,142900,118303070,6120,6120,6120,6120,0
20230630,142800,118303070,6120,6120,6120,6120,1000
20230630,142700,112183070,6160,6160,6160,6160,186
20230630,142600,111037310,6160,6160,6160,6160,0
20230630,142500,111037310,6160,6160,6160,6160,0
20230630,142400,111037310,6160,6160,6160,6160,0
20230630,142300,111037310,6160,6160,6160,6160,0
20230630,142200,111037310,6160,6160,6160,6160,0
20230630,142100,111037310,6160,6160,6160,6160,0
20230630,142000,111037310,6160,6160,6160,6160,0
20230630,141900,111037310,6160,6160,6160,6160,0
20230630,141800,111037310,6160,6160,6160,6160,0
20230630,141700,111037310,6160,6160,6160,6160,0
20230630,141600,111037310,6160,6160,6160,6160,0
20230630,141500,111037310,6160,6160,6160,6160,0
20230630,141400,111037310,6160,6160,6160,6160,0
20230630,141300,111037310,6160,6160,6160,6160,0
20230630,141200,111037310,6160,6160,6160,6160,0
20230630,141100,111037310,6160,6160,6160,6160,0
20230630,141000,111037310,6160,6160,6160,6160,0
20230630,140900,111037310,6160,6160,6160,6160,0
20230630,140800,111037310,6160,6160,6160,6160,0
20230630,140700,111037310,6160,6160,6160,6160,0
20230630,140600,111037310,6160,6160,6160,6160,0
20230630,140500,111037310,6160,6160,6160,6160,1
20230630,140400,111031150,6170,6170,6170,6170,0
20230630,140300,111031150,6170,6170,6170,6170,0
20230630,140200,111031150,6170,6170,6170,6170,0
20230630,140100,111031150,6170,6170,6170,6170,0
20230630,140000,111031150,6170,6170,6170,6170,0
20230630,135900,111031150,6170,6170,6170,6170,0
20230630,135800,111031150,6170,6170,6170,6170,0
20230630,135700,111031150,6170,6170,6170,6170,0
20230630,135600,111031150,6170,6170,6170,6170,0
20230630,135500,111031150,6170,6150,6170,6150,48
20230630,135400,110735860,6150,6150,6150,6150,0
20230630,135300,110735860,6150,6150,6150,6150,0
20230630,135200,110735860,6150,6150,6150,6150,1
20230630,135100,110729710,6160,6160,6160,6160,0
20230630,135000,110729710,6160,6160,6160,6160,0
20230630,134900,110729710,6160,6160,6160,6160,0
20230630,134800,110729710,6160,6160,6160,6160,0
20230630,134700,110729710,6160,6160,6160,6160,70
20230630,134600,110298510,6160,6160,6160,6160,0
20230630,134500,110298510,6160,6160,6160,6160,0
20230630,134400,110298510,6160,6160,6160,6160,0
20230630,134300,110298510,6160,6160,6160,6160,0
20230630,134200,110298510,6160,6160,6160,6160,1
20230630,134100,110292350,6160,6160,6160,6160,1
20230630,134000,110286190,6160,6160,6160,6160,0
20230630,133900,110286190,6160,6120,6160,6120,10
20230630,133800,110224950,6120,6120,6120,6120,6
20230630,133700,110188230,6120,6120,6120,6120,200
20230630,133600,108964230,6120,6120,6120,6120,0
20230630,133500,108964230,6120,6120,6120,6120,0
20230630,133400,108964230,6120,6120,6120,6120,10
20230630,133300,108903030,6120,6120,6120,6120,0
20230630,133200,108903030,6120,6120,6120,6120,0
20230630,133100,108903030,6120,6120,6120,6120,1
20230630,133000,108896910,6100,6110,6110,6100,18
20230630,132900,108787060,6100,6100,6100,6100,0
20230630,132800,108787060,6100,6100,6100,6100,0
20230630,132700,108787060,6100,6100,6100,6100,43
20230630,132600,108524760,6110,6110,6110,6110,0
20230630,132500,108524760,6110,6110,6110,6110,0
20230630,132400,108524760,6110,6110,6110,6110,0
20230630,132300,108524760,6110,6110,6110,6110,0
20230630,132200,108524760,6110,6110,6110,6110,76
20230630,132100,108060400,6110,6120,6120,6110,50
20230630,132000,107754420,6110,6110,6110,6110,13
20230630,131900,107674990,6130,6130,6130,6130,0
20230630,131800,107674990,6130,6130,6130,6130,31
20230630,131700,107484960,6110,6130,6130,6110,32
20230630,131600,107289420,6120,6120,6120,6120,1
20230630,131500,107283300,6120,6120,6120,6120,0
20230630,131400,107283300,6120,6120,6120,6120,0
20230630,131300,107283300,6120,6120,6120,6120,2
20230630,131200,107271060,6120,6120,6120,6120,0
20230630,131100,107271060,6120,6120,6120,6120,0
20230630,131000,107271060,6120,6120,6120,6120,1
20230630,130900,107264940,6140,6140,6140,6140,2
20230630,130800,107252660,6120,6120,6120,6120,1
20230630,130700,107246540,6120,6130,6130,6120,364
20230630,130600,105018820,6140,6140,6140,6140,0
20230630,130500,105018820,6140,6160,6160,6140,147
20230630,130400,104113320,6160,6160,6160,6160,0
20230630,130300,104113320,6160,6160,6160,6160,0
20230630,130200,104113320,6160,6160,6160,6160,0
20230630,130100,104113320,6160,6160,6160,6160,1
20230630,130000,104107160,6150,6150,6150,6150,0
20230630,125900,104107160,6150,6150,6150,6150,0
20230630,125800,104107160,6150,6150,6150,6150,0
20230630,125700,104107160,6150,6150,6150,6150,81
20230630,125600,103609010,6170,6170,6170,6170,0
20230630,125500,103609010,6170,6170,6170,6170,0
20230630,125400,103609010,6170,6170,6170,6170,0
20230630,125300,103609010,6170,6170,6170,6170,0
20230630,125200,103609010,6170,6170,6170,6170,0
20230630,125100,103609010,6170,6170,6170,6170,0
20230630,125000,103609010,6170,6170,6170,6170,0
20230630,124900,103609010,6170,6170,6170,6170,0
20230630,124800,103609010,6170,6170,6170,6170,0
20230630,124700,103609010,6170,6170,6170,6170,0
20230630,124600,103609010,6170,6170,6170,6170,0
20230630,124500,103609010,6170,6170,6170,6170,0
20230630,124400,103609010,6170,6170,6170,6170,0
20230630,124300,103609010,6170,6170,6170,6170,0
20230630,124200,103609010,6170,6170,6170,6170,0
20230630,124100,103609010,6170,6170,6170,6170,0
20230630,124000,103609010,6170,6170,6170,6170,0
20230630,123900,103609010,6170,6170,6170,6170,0
20230630,123800,103609010,6170,6170,6170,6170,0
20230630,123700,103609010,6170,6170,6170,6170,0
20230630,123600,103609010,6170,6170,6170,6170,0
20230630,123500,103609010,6170,6170,6170,6170,0
20230630,123400,103609010,6170,6170,6170,6170,0
20230630,123300,103609010,6170,6170,6170,6170,0
20230630,123200,103609010,6170,6170,6170,6170,0
20230630,123100,103609010,6170,6170,6170,6170,0
20230630,123000,103609010,6170,6170,6170,6170,0
20230630,122900,103609010,6170,6170,6170,6170,0
20230630,122800,103609010,6170,6170,6170,6170,0
20230630,122700,103609010,6170,6170,6170,6170,0
20230630,122600,103609010,6170,6170,6170,6170,0
20230630,122500,103609010,6170,6170,6170,6170,0
20230630,122400,103609010,6170,6170,6170,6170,0
20230630,122300,103609010,6170,6170,6170,6170,0
20230630,122200,103609010,6170,6170,6170,6170,0
20230630,122100,103609010,6170,6170,6170,6170,0
20230630,122000,103609010,6170,6120,6170,6110,344
20230630,121900,101505980,6130,6130,6130,6130,0
20230630,121800,101505980,6130,6130,6130,6130,0
20230630,121700,101505980,6130,6130,6130,6130,0
20230630,121600,101505980,6130,6130,6130,6130,0
20230630,121500,101505980,6130,6130,6130,6130,0
20230630,121400,101505980,6130,6130,6130,6130,0
20230630,121300,101505980,6130,6130,6130,6130,0
20230630,121200,101505980,6130,6130,6130,6130,0
20230630,121100,101505980,6130,6130,6130,6130,0
20230630,121000,101505980,6130,6130,6130,6130,0
20230630,120900,101505980,6130,6130,6130,6130,1
20230630,120800,101499850,6180,6180,6180,6180,0
20230630,120700,101499850,6180,6180,6180,6180,0
20230630,120600,101499850,6180,6180,6180,6180,0
20230630,120500,101499850,6180,6180,6180,6180,0
20230630,120400,101499850,6180,6180,6180,6180,0
20230630,120300,101499850,6180,6140,6180,6140,322
20230630,120200,99515840,6110,6110,6110,6110,0
20230630,120100,99515840,6110,6110,6110,6110,100
20230630,120000,98904840,6110,6120,6120,6110,20
20230630,115900,98782610,6140,6140,6140,6140,1
20230630,115800,98776470,6140,6140,6140,6140,0
20230630,115700,98776470,6140,6140,6140,6140,0
20230630,115600,98776470,6140,6140,6140,6140,0
20230630,115500,98776470,6140,6140,6140,6140,0
20230630,115400,98776470,6140,6140,6140,6140,0
20230630,115300,98776470,6140,6140,6140,6140,0
20230630,115200,98776470,6140,6140,6140,6140,0
20230630,115100,98776470,6140,6140,6140,6140,0
20230630,115000,98776470,6140,6140,6140,6140,0
20230630,114900,98776470,6140,6140,6140,6140,0
20230630,114800,98776470,6140,6140,6140,6140,248
20230630,114700,97253750,6130,6130,6130,6130,0
20230630,114600,97253750,6130,6130,6130,6130,0
20230630,114500,97253750,6130,6130,6130,6130,0
20230630,114400,97253750,6130,6130,6130,6130,0
20230630,114300,97253750,6130,6130,6130,6130,0
20230630,114200,97253750,6130,6130,6130,6130,0
20230630,114100,97253750,6130,6130,6130,6130,0
20230630,114000,97253750,6130,6130,6130,6130,0
20230630,113900,97253750,6130,6130,6130,6130,0
20230630,113800,97253750,6130,6130,6130,6130,0
20230630,113700,97253750,6130,6130,6130,6130,0
20230630,113600,97253750,6130,6130,6130,6130,0
20230630,113500,97253750,6130,6130,6130,6130,0
20230630,113400,97253750,6130,6130,6130,6130,0
20230630,113300,97253750,6130,6130,6130,6130,10
20230630,113200,97192450,6140,6140,6140,6140,0
20230630,113100,97192450,6140,6140,6140,6140,0
20230630,113000,97192450,6140,6140,6140,6140,0
20230630,112900,97192450,6140,6140,6140,6140,0
20230630,112800,97192450,6140,6140,6140,6140,0
20230630,112700,97192450,6140,6140,6140,6140,0
20230630,112600,97192450,6140,6140,6140,6140,0
20230630,112500,97192450,6140,6140,6140,6140,0
20230630,112400,97192450,6140,6140,6140,6140,0
20230630,112300,97192450,6140,6140,6140,6140,1
20230630,112200,97186310,6140,6140,6140,6140,0
20230630,112100,97186310,6140,6140,6150,6130,306
20230630,112000,95309360,6130,6130,6130,6130,138
20230630,111900,94463420,6130,6130,6130,6130,220
20230630,111800,93114820,6130,6130,6130,6130,0
20230630,111700,93114820,6130,6130,6130,6130,0
20230630,111600,93114820,6130,6130,6130,6130,0
20230630,111500,93114820,6130,6130,6130,6130,0
20230630,111400,93114820,6130,6130,6130,6130,0
20230630,111300,93114820,6130,6130,6130,6130,0
20230630,111200,93114820,6130,6130,6130,6130,0
20230630,111100,93114820,6130,6130,6130,6130,0
20230630,111000,93114820,6130,6130,6130,6130,0
20230630,110900,93114820,6130,6130,6130,6130,0
20230630,110800,93114820,6130,6130,6130,6130,1
20230630,110700,93108690,6130,6130,6130,6130,81
20230630,110600,92612160,6130,6120,6130,6120,2
20230630,110500,92599910,6130,6110,6130,6110,47
20230630,110400,92312300,6110,6110,6110,6110,81
20230630,110300,91817390,6110,6110,6110,6110,0
20230630,110200,91817390,6110,6110,6110,6110,0
20230630,110100,91817390,6110,6110,6110,6110,0
20230630,110000,91817390,6110,6110,6110,6110,0
20230630,105900,91817390,6110,6110,6110,6110,0
20230630,105800,91817390,6110,6110,6110,6110,0
20230630,105700,91817390,6110,6110,6110,6110,0
20230630,105600,91817390,6110,6110,6110,6110,0
20230630,105500,91817390,6110,6110,6110,6110,0
20230630,105400,91817390,6110,6110,6110,6110,0
20230630,105300,91817390,6110,6110,6110,6110,1
20230630,105200,91811280,6110,6110,6110,6110,0
20230630,105100,91811280,6110,6110,6110,6110,0
20230630,105000,91811280,6110,6110,6110,6110,0
20230630,104900,91811280,6110,6110,6110,6110,0
20230630,104800,91811280,6110,6110,6110,6110,2
20230630,104700,91799060,6080,6080,6080,6080,0
20230630,104600,91799060,6080,6080,6080,6080,1
20230630,104500,91792980,6110,6110,6110,6110,100
20230630,104400,91181980,6110,6110,6110,6110,0
20230630,104300,91181980,6110,6110,6110,6110,0
20230630,104200,91181980,6110,6110,6110,6110,3
20230630,104100,91163650,6100,6100,6100,6100,0
20230630,104000,91163650,6100,6100,6100,6100,0
20230630,103900,91163650,6100,6100,6100,6100,0
20230630,103800,91163650,6100,6100,6100,6100,0
20230630,103700,91163650,6100,6100,6100,6100,0
20230630,103600,91163650,6100,6100,6100,6100,0
20230630,103500,91163650,6100,6100,6100,6100,0
20230630,103400,91163650,6100,6100,6100,6100,0
20230630,103300,91163650,6100,6100,6100,6100,0
20230630,103200,91163650,6100,6100,6100,6100,15
20230630,103100,91072150,6100,6100,6100,6100,0
20230630,103000,91072150,6100,6100,6100,6100,0
20230630,102900,91072150,6100,6100,6100,6100,5
20230630,102800,91041650,6090,6090,6090,6090,0
20230630,102700,91041650,6090,6090,6090,6090,0
20230630,102600,91041650,6090,6090,6090,6090,0
20230630,102500,91041650,6090,6090,6090,6090,0
20230630,102400,91041650,6090,6090,6090,6090,0
20230630,102300,91041650,6090,6090,6090,6090,1
20230630,102200,91035560,6100,6100,6100,6100,0
20230630,102100,91035560,6100,6100,6100,6100,0
20230630,102000,91035560,6100,6100,6100,6100,0
20230630,101900,91035560,6100,6100,6100,6100,0
20230630,101800,91035560,6100,6100,6100,6100,0
20230630,101700,91035560,6100,6100,6100,6100,153
20230630,101600,90102260,6100,6100,6100,6100,0
20230630,101500,90102260,6100,6100,6100,6100,0
20230630,101400,90102260,6100,6100,6100,6100,0
20230630,101300,90102260,6100,6100,6100,6100,0
20230630,101200,90102260,6100,6100,6100,6100,0
20230630,101100,90102260,6100,6100,6100,6100,0
20230630,101000,90102260,6100,6100,6100,6100,0
20230630,100900,90102260,6100,6090,6100,6090,2
20230630,100800,90090070,6060,6060,6060,6060,0
20230630,100700,90090070,6060,6060,6060,6060,0
20230630,100600,90090070,6060,6060,6060,6060,43
20230630,100500,89829490,6080,6080,6080,6080,0
20230630,100400,89829490,6080,6080,6080,6080,0
20230630,100300,89829490,6080,6080,6080,6080,0
20230630,100200,89829490,6080,6080,6080,6080,0
20230630,100100,89829490,6080,6080,6080,6080,128
20230630,100000,89051250,6080,6080,6080,6080,0
20230630,095900,89051250,6080,6080,6080,6080,0
20230630,095800,89051250,6080,6050,6080,6050,4
20230630,095700,89026990,6050,6050,6050,6050,0
20230630,095600,89026990,6050,6050,6050,6050,0
20230630,095500,89026990,6050,6050,6050,6050,145
20230630,095400,88149740,6080,6080,6080,6080,0
20230630,095300,88149740,6080,6080,6080,6080,0
20230630,095200,88149740,6080,6080,6080,6080,0
20230630,095100,88149740,6080,6080,6080,6080,1
20230630,095000,88143660,6060,6060,6060,6060,0
20230630,094900,88143660,6060,6060,6060,6060,1
20230630,094800,88137600,6060,6060,6060,6060,72
20230630,094700,87701280,6060,6070,6070,6060,62
20230630,094600,87325110,6070,6070,6070,6070,76
20230630,094500,86863790,6070,6070,6080,6070,401
20230630,094400,84429690,6070,6070,6070,6070,1
20230630,094300,84423620,6050,6050,6050,6050,0
20230630,094200,84423620,6050,6050,6050,6050,46
20230630,094100,84145320,6060,6050,6060,6050,29
20230630,094000,83969860,6050,6050,6050,6050,0
20230630,093900,83969860,6050,6050,6050,6050,0
20230630,093800,83969860,6050,6050,6050,6050,1
20230630,093700,83963810,6050,6050,6050,6050,1
20230630,093600,83957760,6040,6040,6040,6040,196
20230630,093500,82773920,6050,6050,6050,6050,0
20230630,093400,82773920,6050,6050,6050,6050,2
20230630,093300,82761820,6040,6040,6040,6040,0
20230630,093200,82761820,6040,6040,6040,6040,10
20230630,093100,82701420,6050,6010,6050,6010,503
20230630,093000,79678290,6020,6020,6020,6020,2
20230630,092900,79666250,6030,6030,6030,6030,1
20230630,092800,79660220,6030,6030,6030,6030,2
20230630,092700,79648160,6000,6020,6020,6000,183
20230630,092600,78549180,6080,6080,6080,6080,0
20230630,092500,78549180,6080,6080,6080,6080,0
20230630,092400,78549180,6080,6080,6080,6080,0
20230630,092300,78549180,6080,6080,6080,6080,0
20230630,092200,78549180,6080,6080,6080,6080,0
20230630,092100,78549180,6080,6080,6080,6080,0
20230630,092000,78549180,6080,6080,6080,6080,101
20230630,091900,77935100,6080,6080,6080,6080,0
20230630,091800,77935100,6080,6030,6080,6030,2
20230630,091700,77922990,6100,6000,6100,6000,674
20230630,091600,73873740,6000,6050,6050,6000,11778
20230630,091500,2991230,6050,6050,6050,6050,1
20230630,091400,2985180,6050,6050,6050,6050,38
20230630,091300,2755280,6060,6060,6060,6060,0
20230630,091200,2755280,6060,6060,6060,6060,235
20230630,091100,1331180,6070,6070,6070,6070,94
20230630,091000,760600,6080,6080,6080,6080,2
20230630,090900,748440,6110,6110,6110,6110,0
20230630,090800,748440,6110,6110,6110,6110,0
20230630,090700,748440,6110,6110,6110,6110,0
20230630,090600,748440,6110,6110,6110,6090,18
20230630,090500,638740,6110,6110,6110,6090,38
20230630,090400,406880,6070,6090,6090,6070,12
20230630,090300,334010,6110,6110,6110,6110,0
20230630,090200,334010,6110,6110,6110,6110,1
20230630,090100,327900,6090,6090,6090,6090,6
20230630,090000,291360,6070,6070,6070,6070,48