KissMeData/136540/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195800,93953570,12410,12410,12410,12410,237
20230630,195700,93953570,12410,12410,12410,12410,0
20230630,195600,93953570,12410,12410,12410,12410,0
20230630,195500,93953570,12410,12410,12410,12410,0
20230630,195400,93953570,12410,12410,12410,12410,0
20230630,195300,93953570,12410,12410,12410,12410,0
20230630,195200,93953570,12410,12410,12410,12410,0
20230630,195100,93953570,12410,12410,12410,12410,0
20230630,195000,93953570,12410,12410,12410,12410,0
20230630,194900,93953570,12410,12410,12410,12410,0
20230630,194800,93953570,12410,12410,12410,12410,0
20230630,194700,93953570,12410,12410,12410,12410,0
20230630,194600,93953570,12410,12410,12410,12410,0
20230630,194500,93953570,12410,12410,12410,12410,0
20230630,194400,93953570,12410,12410,12410,12410,0
20230630,194300,93953570,12410,12410,12410,12410,0
20230630,194200,93953570,12410,12410,12410,12410,0
20230630,194100,93953570,12410,12410,12410,12410,0
20230630,194000,93953570,12410,12410,12410,12410,0
20230630,193900,93953570,12410,12410,12410,12410,0
20230630,193800,93953570,12410,12410,12410,12410,0
20230630,193700,93953570,12410,12410,12410,12410,0
20230630,193600,93953570,12410,12410,12410,12410,0
20230630,193500,93953570,12410,12410,12410,12410,0
20230630,193400,93953570,12410,12410,12410,12410,0
20230630,193300,93953570,12410,12410,12410,12410,0
20230630,193200,93953570,12410,12410,12410,12410,0
20230630,193100,93953570,12410,12410,12410,12410,0
20230630,193000,93953570,12410,12410,12410,12410,0
20230630,192900,93953570,12410,12410,12410,12410,0
20230630,192800,93953570,12410,12410,12410,12410,237
20230630,192700,93953570,12410,12410,12410,12410,0
20230630,192600,93953570,12410,12410,12410,12410,0
20230630,192500,93953570,12410,12410,12410,12410,0
20230630,192400,93953570,12410,12410,12410,12410,0
20230630,192300,93953570,12410,12410,12410,12410,0
20230630,192200,93953570,12410,12410,12410,12410,0
20230630,192100,93953570,12410,12410,12410,12410,0
20230630,192000,93953570,12410,12410,12410,12410,0
20230630,191900,93953570,12410,12410,12410,12410,0
20230630,191800,93953570,12410,12410,12410,12410,0
20230630,191700,93953570,12410,12410,12410,12410,0
20230630,191600,93953570,12410,12410,12410,12410,0
20230630,191500,93953570,12410,12410,12410,12410,0
20230630,191400,93953570,12410,12410,12410,12410,0
20230630,191300,93953570,12410,12410,12410,12410,0
20230630,191200,93953570,12410,12410,12410,12410,0
20230630,191100,93953570,12410,12410,12410,12410,0
20230630,191000,93953570,12410,12410,12410,12410,0
20230630,190900,93953570,12410,12410,12410,12410,0
20230630,190800,93953570,12410,12410,12410,12410,0
20230630,190700,93953570,12410,12410,12410,12410,0
20230630,190600,93953570,12410,12410,12410,12410,0
20230630,190500,93953570,12410,12410,12410,12410,0
20230630,190400,93953570,12410,12410,12410,12410,0
20230630,190300,93953570,12410,12410,12410,12410,0
20230630,190200,93953570,12410,12410,12410,12410,0
20230630,190100,93953570,12410,12410,12410,12410,0
20230630,190000,93953570,12410,12410,12410,12410,0
20230630,185900,93953570,12410,12410,12410,12410,0
20230630,185800,93953570,12410,12410,12410,12410,237
20230630,185700,93953570,12410,12410,12410,12410,0
20230630,185600,93953570,12410,12410,12410,12410,0
20230630,185500,93953570,12410,12410,12410,12410,0
20230630,185400,93953570,12410,12410,12410,12410,0
20230630,185300,93953570,12410,12410,12410,12410,0
20230630,185200,93953570,12410,12410,12410,12410,0
20230630,185100,93953570,12410,12410,12410,12410,0
20230630,185000,93953570,12410,12410,12410,12410,0
20230630,184900,93953570,12410,12410,12410,12410,0
20230630,184800,93953570,12410,12410,12410,12410,0
20230630,184700,93953570,12410,12410,12410,12410,0
20230630,184600,93953570,12410,12410,12410,12410,0
20230630,184500,93953570,12410,12410,12410,12410,0
20230630,184400,93953570,12410,12410,12410,12410,0
20230630,184300,93953570,12410,12410,12410,12410,0
20230630,184200,93953570,12410,12410,12410,12410,0
20230630,184100,93953570,12410,12410,12410,12410,0
20230630,184000,93953570,12410,12410,12410,12410,0
20230630,183900,93953570,12410,12410,12410,12410,0
20230630,183800,93953570,12410,12410,12410,12410,0
20230630,183700,93953570,12410,12410,12410,12410,0
20230630,183600,93953570,12410,12410,12410,12410,0
20230630,183500,93953570,12410,12410,12410,12410,0
20230630,183400,93953570,12410,12410,12410,12410,0
20230630,183300,93953570,12410,12410,12410,12410,0
20230630,183200,93953570,12410,12410,12410,12410,0
20230630,183100,93953570,12410,12410,12410,12410,0
20230630,183000,93953570,12410,12410,12410,12410,0
20230630,182900,93953570,12410,12410,12410,12410,0
20230630,182800,93953570,12410,12410,12410,12410,237
20230630,182700,93953570,12410,12410,12410,12410,0
20230630,182600,93953570,12410,12410,12410,12410,0
20230630,182500,93953570,12410,12410,12410,12410,0
20230630,182400,93953570,12410,12410,12410,12410,0
20230630,182300,93953570,12410,12410,12410,12410,0
20230630,182200,93953570,12410,12410,12410,12410,0
20230630,182100,93953570,12410,12410,12410,12410,0
20230630,182000,93953570,12410,12410,12410,12410,0
20230630,181900,93953570,12410,12410,12410,12410,0
20230630,181800,93953570,12410,12410,12410,12410,0
20230630,181700,93953570,12410,12410,12410,12410,0
20230630,181600,93953570,12410,12410,12410,12410,0
20230630,181500,93953570,12410,12410,12410,12410,0
20230630,181400,93953570,12410,12410,12410,12410,0
20230630,181300,93953570,12410,12410,12410,12410,0
20230630,181200,93953570,12410,12410,12410,12410,0
20230630,181100,93953570,12410,12410,12410,12410,0
20230630,181000,93953570,12410,12410,12410,12410,0
20230630,180900,93953570,12410,12410,12410,12410,0
20230630,180800,93953570,12410,12410,12410,12410,0
20230630,180700,93953570,12410,12410,12410,12410,0
20230630,180600,93953570,12410,12410,12410,12410,0
20230630,180500,93953570,12410,12410,12410,12410,0
20230630,180400,93953570,12410,12410,12410,12410,0
20230630,180300,93953570,12410,12410,12410,12410,0
20230630,180200,93953570,12410,12410,12410,12410,0
20230630,180100,93953570,12410,12410,12410,12410,0
20230630,180000,93953570,12410,12410,12410,12410,0
20230630,175900,93953570,12410,12410,12410,12410,0
20230630,175800,93953570,12410,12410,12410,12410,237
20230630,175700,93953570,12410,12410,12410,12410,0
20230630,175600,93953570,12410,12410,12410,12410,0
20230630,175500,93953570,12410,12410,12410,12410,0
20230630,175400,93953570,12410,12410,12410,12410,0
20230630,175300,93953570,12410,12410,12410,12410,0
20230630,175200,93953570,12410,12410,12410,12410,0
20230630,175100,93953570,12410,12410,12410,12410,0
20230630,175000,93953570,12410,12410,12410,12410,0
20230630,174900,93953570,12410,12410,12410,12410,0
20230630,174800,93953570,12410,12410,12410,12410,0
20230630,174700,93953570,12410,12410,12410,12410,0
20230630,174600,93953570,12410,12410,12410,12410,0
20230630,174500,93953570,12410,12410,12410,12410,0
20230630,174400,93953570,12410,12410,12410,12410,0
20230630,174300,93953570,12410,12410,12410,12410,0
20230630,174200,93953570,12410,12410,12410,12410,0
20230630,174100,93953570,12410,12410,12410,12410,0
20230630,174000,93953570,12410,12410,12410,12410,0
20230630,173900,93953570,12410,12410,12410,12410,0
20230630,173800,93953570,12410,12410,12410,12410,0
20230630,173700,93953570,12410,12410,12410,12410,0
20230630,173600,93953570,12410,12410,12410,12410,0
20230630,173500,93953570,12410,12410,12410,12410,0
20230630,173400,93953570,12410,12410,12410,12410,0
20230630,173300,93953570,12410,12410,12410,12410,0
20230630,173200,93953570,12410,12410,12410,12410,0
20230630,173100,93953570,12410,12410,12410,12410,0
20230630,173000,93953570,12410,12410,12410,12410,0
20230630,172900,93953570,12410,12410,12410,12410,0
20230630,172800,93953570,12410,12410,12410,12410,237
20230630,172700,93953570,12410,12410,12410,12410,0
20230630,172600,93953570,12410,12410,12410,12410,0
20230630,172500,93953570,12410,12410,12410,12410,0
20230630,172400,93953570,12410,12410,12410,12410,0
20230630,172300,93953570,12410,12410,12410,12410,0
20230630,172200,93953570,12410,12410,12410,12410,0
20230630,172100,93953570,12410,12410,12410,12410,0
20230630,172000,93953570,12410,12410,12410,12410,0
20230630,171900,93953570,12410,12410,12410,12410,0
20230630,171800,93953570,12410,12410,12410,12410,0
20230630,171700,93953570,12410,12410,12410,12410,0
20230630,171600,93953570,12410,12410,12410,12410,0
20230630,171500,93953570,12410,12410,12410,12410,0
20230630,171400,93953570,12410,12410,12410,12410,0
20230630,171300,93953570,12410,12410,12410,12410,0
20230630,171200,93953570,12410,12410,12410,12410,0
20230630,171100,93953570,12410,12410,12410,12410,0
20230630,171000,93953570,12410,12410,12410,12410,0
20230630,170900,93953570,12410,12410,12410,12410,0
20230630,170800,93953570,12410,12410,12410,12410,0
20230630,170700,93953570,12410,12410,12410,12410,0
20230630,170600,93953570,12410,12410,12410,12410,0
20230630,170500,93953570,12410,12410,12410,12410,0
20230630,170400,93953570,12410,12410,12410,12410,0
20230630,170300,93953570,12410,12410,12410,12410,0
20230630,170200,93953570,12410,12410,12410,12410,0
20230630,170100,93953570,12410,12410,12410,12410,0
20230630,170000,93953570,12410,12410,12410,12410,0
20230630,165900,93953570,12410,12410,12410,12410,0
20230630,165800,93953570,12410,12410,12410,12410,237
20230630,165700,93953570,12410,12410,12410,12410,0
20230630,165600,93953570,12410,12410,12410,12410,0
20230630,165500,93953570,12410,12410,12410,12410,0
20230630,165400,93953570,12410,12410,12410,12410,0
20230630,165300,93953570,12410,12410,12410,12410,0
20230630,165200,93953570,12410,12410,12410,12410,0
20230630,165100,93953570,12410,12410,12410,12410,0
20230630,165000,93953570,12410,12410,12410,12410,0
20230630,164900,93953570,12410,12410,12410,12410,0
20230630,164800,93953570,12410,12410,12410,12410,0
20230630,164700,93953570,12410,12410,12410,12410,0
20230630,164600,93953570,12410,12410,12410,12410,0
20230630,164500,93953570,12410,12410,12410,12410,0
20230630,164400,93953570,12410,12410,12410,12410,0
20230630,164300,93953570,12410,12410,12410,12410,0
20230630,164200,93953570,12410,12410,12410,12410,0
20230630,164100,93953570,12410,12410,12410,12410,0
20230630,164000,93953570,12410,12410,12410,12410,0
20230630,163900,93953570,12410,12410,12410,12410,0
20230630,163800,93953570,12410,12410,12410,12410,0
20230630,163700,93953570,12410,12410,12410,12410,0
20230630,163600,93953570,12410,12410,12410,12410,0
20230630,163500,93953570,12410,12410,12410,12410,0
20230630,163400,93953570,12410,12410,12410,12410,0
20230630,163300,93953570,12410,12410,12410,12410,0
20230630,163200,93953570,12410,12410,12410,12410,0
20230630,163100,93953570,12410,12410,12410,12410,0
20230630,163000,93953570,12410,12410,12410,12410,0
20230630,162900,93953570,12410,12410,12410,12410,0
20230630,162800,93953570,12410,12410,12410,12410,237
20230630,162700,93953570,12410,12410,12410,12410,0
20230630,162600,93953570,12410,12410,12410,12410,0
20230630,162500,93953570,12410,12410,12410,12410,0
20230630,162400,93953570,12410,12410,12410,12410,0
20230630,162300,93953570,12410,12410,12410,12410,0
20230630,162200,93953570,12410,12410,12410,12410,0
20230630,162100,93953570,12410,12410,12410,12410,0
20230630,162000,93953570,12410,12410,12410,12410,0
20230630,161900,93953570,12410,12410,12410,12410,0
20230630,161800,93953570,12410,12410,12410,12410,0
20230630,161700,93953570,12410,12410,12410,12410,0
20230630,161600,93953570,12410,12410,12410,12410,0
20230630,161500,93953570,12410,12410,12410,12410,0
20230630,161400,93953570,12410,12410,12410,12410,0
20230630,161300,93953570,12410,12410,12410,12410,0
20230630,161200,93953570,12410,12410,12410,12410,0
20230630,161100,93953570,12410,12410,12410,12410,0
20230630,161000,93953570,12410,12410,12410,12410,0
20230630,160900,93953570,12410,12410,12410,12410,0
20230630,160800,93953570,12410,12410,12410,12410,0
20230630,160700,93953570,12410,12410,12410,12410,0
20230630,160600,93953570,12410,12410,12410,12410,0
20230630,160500,93953570,12410,12410,12410,12410,0
20230630,160400,93953570,12410,12410,12410,12410,0
20230630,160300,93953570,12410,12410,12410,12410,0
20230630,160200,93953570,12410,12410,12410,12410,0
20230630,160100,93953570,12410,12410,12410,12410,0
20230630,160000,93953570,12410,12410,12410,12410,0
20230630,155900,93953570,12410,12410,12410,12410,0
20230630,155800,93953570,12410,12410,12410,12410,237
20230630,155700,93953570,12410,12410,12410,12410,0
20230630,155600,93953570,12410,12410,12410,12410,0
20230630,155500,93953570,12410,12410,12410,12410,0
20230630,155400,93953570,12410,12410,12410,12410,0
20230630,155300,93953570,12410,12410,12410,12410,0
20230630,155200,93953570,12410,12410,12410,12410,0
20230630,155100,93953570,12410,12410,12410,12410,0
20230630,155000,93953570,12410,12410,12410,12410,0
20230630,154900,93953570,12410,12410,12410,12410,0
20230630,154800,93953570,12410,12410,12410,12410,0
20230630,154700,93953570,12410,12410,12410,12410,0
20230630,154600,93953570,12410,12410,12410,12410,0
20230630,154500,93953570,12410,12410,12410,12410,0
20230630,154400,93953570,12410,12410,12410,12410,0
20230630,154300,93953570,12410,12410,12410,12410,0
20230630,154200,93953570,12410,12410,12410,12410,0
20230630,154100,93953570,12410,12410,12410,12410,0
20230630,154000,93953570,12410,12410,12410,12410,0
20230630,153900,93953570,12410,12410,12410,12410,0
20230630,153800,93953570,12410,12410,12410,12410,0
20230630,153700,93953570,12410,12410,12410,12410,0
20230630,153600,93953570,12410,12410,12410,12410,0
20230630,153500,93953570,12410,12410,12410,12410,0
20230630,153400,93953570,12410,12410,12410,12410,0
20230630,153300,93953570,12410,12410,12410,12410,0
20230630,153200,93953570,12410,12410,12410,12410,0
20230630,153100,93953570,12410,12410,12410,12410,0
20230630,153000,93953570,12410,12410,12410,12410,237
20230630,152900,91012400,12420,12420,12420,12420,0
20230630,152800,91012400,12420,12420,12420,12420,0
20230630,152700,91012400,12420,12420,12420,12420,0
20230630,152600,91012400,12420,12420,12420,12420,0
20230630,152500,91012400,12420,12420,12420,12420,0
20230630,152400,91012400,12420,12420,12420,12420,0
20230630,152300,91012400,12420,12420,12420,12420,0
20230630,152200,91012400,12420,12420,12420,12420,0
20230630,152100,91012400,12420,12420,12420,12420,0
20230630,152000,91012400,12420,12420,12420,12420,0
20230630,151900,91012400,12420,12410,12420,12410,4
20230630,151800,90962750,12370,12370,12370,12360,14
20230630,151700,90789600,12360,12360,12370,12360,67
20230630,151600,89961330,12370,12360,12370,12360,13
20230630,151500,89800590,12370,12380,12380,12370,75
20230630,151400,88872230,12390,12390,12390,12390,0
20230630,151300,88872230,12390,12370,12390,12370,27
20230630,151200,88537840,12370,12370,12370,12370,14
20230630,151100,88364660,12370,12370,12380,12370,28
20230630,151000,88018210,12370,12370,12370,12370,7
20230630,150900,87931620,12430,12400,12440,12400,345
20230630,150800,83644620,12370,12370,12370,12360,37
20230630,150700,83187160,12370,12370,12400,12370,54
20230630,150600,82518580,12410,12410,12410,12410,1
20230630,150500,82506170,12420,12420,12420,12420,7
20230630,150400,82419230,12420,12390,12420,12370,298
20230630,150300,78719520,12390,12370,12390,12370,37
20230630,150200,78261650,12370,12380,12400,12370,213
20230630,150100,75624770,12420,12420,12420,12420,0
20230630,150000,75624770,12420,12380,12420,12380,18
20230630,145900,75401760,12390,12390,12390,12390,53
20230630,145800,74745090,12400,12400,12400,12400,0
20230630,145700,74745090,12400,12400,12400,12400,34
20230630,145600,74323490,12410,12400,12410,12400,21
20230630,145500,74063080,12400,12400,12400,12390,54
20230630,145400,73393700,12400,12390,12400,12390,48
20230630,145300,72798720,12400,12400,12400,12400,6
20230630,145200,72724320,12400,12400,12400,12390,39
20230630,145100,72240950,12400,12400,12400,12400,7
20230630,145000,72154150,12400,12400,12400,12400,28
20230630,144900,71806950,12400,12400,12400,12400,37
20230630,144800,71348150,12410,12410,12410,12410,0
20230630,144700,71348150,12410,12410,12410,12410,75
20230630,144600,70417400,12410,12410,12410,12410,50
20230630,144500,69796900,12420,12410,12420,12410,3
20230630,144400,69759650,12410,12390,12410,12390,141
20230630,144300,68011100,12400,12390,12400,12390,42
20230630,144200,67490650,12400,12400,12400,12400,0
20230630,144100,67490650,12400,12390,12400,12390,11
20230630,144000,67354320,12390,12390,12390,12390,14
20230630,143900,67180860,12390,12390,12390,12390,14
20230630,143800,67007400,12390,12390,12390,12390,58
20230630,143700,66288780,12390,12390,12400,12390,36
20230630,143600,65842720,12400,12390,12400,12390,34
20230630,143500,65421420,12400,12400,12400,12400,17
20230630,143400,65210620,12400,12390,12400,12390,28
20230630,143300,64863630,12390,12400,12400,12390,50
20230630,143200,64243700,12400,12400,12400,12400,7
20230630,143100,64156900,12420,12420,12420,12420,0
20230630,143000,64156900,12420,12400,12420,12400,44
20230630,142900,63611280,12410,12410,12410,12410,7
20230630,142800,63524410,12420,12420,12420,12420,0
20230630,142700,63524410,12420,12420,12420,12420,0
20230630,142600,63524410,12420,12420,12420,12420,0
20230630,142500,63524410,12420,12420,12420,12420,0
20230630,142400,63524410,12420,12420,12420,12420,1
20230630,142300,63511990,12420,12420,12420,12420,0
20230630,142200,63511990,12420,12410,12420,12410,14
20230630,142100,63338180,12410,12410,12410,12410,14
20230630,142000,63164440,12410,12410,12410,12410,0
20230630,141900,63164440,12410,12410,12410,12410,0
20230630,141800,63164440,12410,12410,12410,12410,0
20230630,141700,63164440,12410,12410,12410,12410,0
20230630,141600,63164440,12410,12410,12410,12410,0
20230630,141500,63164440,12410,12410,12410,12410,0
20230630,141400,63164440,12410,12410,12410,12410,0
20230630,141300,63164440,12410,12400,12410,12400,123
20230630,141200,61639010,12400,12400,12400,12400,0
20230630,141100,61639010,12400,12400,12400,12400,0
20230630,141000,61639010,12400,12400,12400,12400,110
20230630,140900,60275010,12420,12420,12420,12420,0
20230630,140800,60275010,12420,12420,12420,12420,0
20230630,140700,60275010,12420,12420,12420,12420,0
20230630,140600,60275010,12420,12420,12420,12420,0
20230630,140500,60275010,12420,12420,12420,12420,0
20230630,140400,60275010,12420,12420,12420,12420,0
20230630,140300,60275010,12420,12420,12420,12420,0
20230630,140200,60275010,12420,12420,12420,12420,0
20230630,140100,60275010,12420,12420,12420,12420,1
20230630,140000,60262590,12400,12400,12400,12400,0
20230630,135900,60262590,12400,12400,12400,12400,75
20230630,135800,59332590,12390,12400,12400,12390,3
20230630,135700,59295400,12400,12400,12400,12400,0
20230630,135600,59295400,12400,12400,12400,12400,23
20230630,135500,59010200,12390,12390,12390,12390,0
20230630,135400,59010200,12390,12390,12390,12390,0
20230630,135300,59010200,12390,12390,12390,12390,0
20230630,135200,59010200,12390,12390,12390,12390,0
20230630,135100,59010200,12390,12390,12390,12390,9
20230630,135000,58898690,12390,12390,12390,12390,0
20230630,134900,58898690,12390,12390,12390,12390,0
20230630,134800,58898690,12390,12390,12390,12390,8
20230630,134700,58799570,12430,12430,12430,12430,0
20230630,134600,58799570,12430,12430,12430,12430,0
20230630,134500,58799570,12430,12430,12430,12430,0
20230630,134400,58799570,12430,12430,12430,12430,0
20230630,134300,58799570,12430,12430,12430,12430,0
20230630,134200,58799570,12430,12430,12430,12430,0
20230630,134100,58799570,12430,12420,12430,12420,15
20230630,134000,58613260,12410,12410,12410,12410,37
20230630,133900,58154090,12420,12420,12420,12420,0
20230630,133800,58154090,12420,12420,12420,12420,0
20230630,133700,58154090,12420,12420,12420,12420,5
20230630,133600,58091990,12420,12420,12420,12420,0
20230630,133500,58091990,12420,12410,12420,12410,24
20230630,133400,57794140,12410,12410,12410,12380,78
20230630,133300,56827360,12370,12370,12370,12370,0
20230630,133200,56827360,12370,12370,12370,12370,0
20230630,133100,56827360,12370,12370,12370,12370,0
20230630,133000,56827360,12370,12370,12370,12370,0
20230630,132900,56827360,12370,12370,12370,12370,17
20230630,132800,56617070,12410,12410,12410,12410,0
20230630,132700,56617070,12410,12410,12410,12410,0
20230630,132600,56617070,12410,12390,12410,12390,73
20230630,132500,55712570,12380,12380,12380,12380,0
20230630,132400,55712570,12380,12380,12380,12380,13
20230630,132300,55551630,12380,12380,12380,12380,0
20230630,132200,55551630,12380,12380,12380,12380,0
20230630,132100,55551630,12380,12380,12380,12380,0
20230630,132000,55551630,12380,12380,12380,12380,0
20230630,131900,55551630,12380,12380,12380,12380,0
20230630,131800,55551630,12380,12380,12380,12380,0
20230630,131700,55551630,12380,12380,12380,12380,0
20230630,131600,55551630,12380,12380,12380,12380,0
20230630,131500,55551630,12380,12380,12380,12380,0
20230630,131400,55551630,12380,12380,12380,12380,0
20230630,131300,55551630,12380,12380,12380,12380,0
20230630,131200,55551630,12380,12380,12380,12380,0
20230630,131100,55551630,12380,12380,12380,12380,0
20230630,131000,55551630,12380,12380,12380,12380,0
20230630,130900,55551630,12380,12380,12380,12380,7
20230630,130800,55464970,12380,12380,12380,12380,0
20230630,130700,55464970,12380,12380,12380,12380,0
20230630,130600,55464970,12380,12380,12380,12380,0
20230630,130500,55464970,12380,12380,12380,12380,0
20230630,130400,55464970,12380,12380,12380,12380,36
20230630,130300,55019290,12390,12390,12390,12390,0
20230630,130200,55019290,12390,12390,12390,12390,0
20230630,130100,55019290,12390,12390,12390,12390,0
20230630,130000,55019290,12390,12390,12390,12390,0
20230630,125900,55019290,12390,12390,12390,12390,0
20230630,125800,55019290,12390,12390,12390,12390,9
20230630,125700,54907780,12390,12390,12390,12390,0
20230630,125600,54907780,12390,12390,12390,12390,0
20230630,125500,54907780,12390,12390,12390,12390,0
20230630,125400,54907780,12390,12390,12390,12390,2
20230630,125300,54883000,12390,12380,12390,12380,82
20230630,125200,53867100,12380,12380,12380,12380,0
20230630,125100,53867100,12380,12380,12380,12380,0
20230630,125000,53867100,12380,12380,12380,12380,0
20230630,124900,53867100,12380,12380,12380,12380,0
20230630,124800,53867100,12380,12380,12380,12380,0
20230630,124700,53867100,12380,12380,12380,12380,0
20230630,124600,53867100,12380,12380,12380,12380,0
20230630,124500,53867100,12380,12380,12380,12380,0
20230630,124400,53867100,12380,12380,12380,12380,0
20230630,124300,53867100,12380,12380,12380,12380,0
20230630,124200,53867100,12380,12380,12380,12380,0
20230630,124100,53867100,12380,12380,12380,12380,0
20230630,124000,53867100,12380,12380,12380,12380,11
20230630,123900,53730920,12380,12380,12380,12380,0
20230630,123800,53730920,12380,12380,12380,12380,0
20230630,123700,53730920,12380,12380,12380,12380,0
20230630,123600,53730920,12380,12380,12380,12380,0
20230630,123500,53730920,12380,12380,12380,12380,0
20230630,123400,53730920,12380,12380,12380,12380,1
20230630,123300,53718540,12380,12380,12380,12380,0
20230630,123200,53718540,12380,12380,12380,12380,0
20230630,123100,53718540,12380,12380,12380,12380,0
20230630,123000,53718540,12380,12380,12380,12380,0
20230630,122900,53718540,12380,12380,12380,12380,0
20230630,122800,53718540,12380,12380,12380,12380,1
20230630,122700,53706160,12370,12370,12370,12370,0
20230630,122600,53706160,12370,12370,12370,12370,0
20230630,122500,53706160,12370,12370,12370,12370,0
20230630,122400,53706160,12370,12370,12370,12370,48
20230630,122300,53112400,12370,12370,12370,12370,0
20230630,122200,53112400,12370,12370,12370,12370,0
20230630,122100,53112400,12370,12370,12370,12370,0
20230630,122000,53112400,12370,12370,12370,12370,0
20230630,121900,53112400,12370,12370,12370,12370,0
20230630,121800,53112400,12370,12370,12370,12370,0
20230630,121700,53112400,12370,12370,12370,12370,0
20230630,121600,53112400,12370,12370,12370,12370,0
20230630,121500,53112400,12370,12370,12370,12370,3
20230630,121400,53075290,12370,12370,12370,12370,0
20230630,121300,53075290,12370,12370,12370,12370,0
20230630,121200,53075290,12370,12370,12370,12370,0
20230630,121100,53075290,12370,12370,12370,12370,0
20230630,121000,53075290,12370,12370,12370,12370,0
20230630,120900,53075290,12370,12370,12370,12370,5
20230630,120800,53013440,12370,12370,12370,12370,0
20230630,120700,53013440,12370,12370,12370,12370,0
20230630,120600,53013440,12370,12370,12370,12370,0
20230630,120500,53013440,12370,12370,12370,12370,0
20230630,120400,53013440,12370,12370,12370,12370,0
20230630,120300,53013440,12370,12370,12370,12370,0
20230630,120200,53013440,12370,12370,12370,12370,66
20230630,120100,52197020,12370,12370,12370,12370,0
20230630,120000,52197020,12370,12370,12370,12370,0
20230630,115900,52197020,12370,12370,12370,12370,70
20230630,115800,51331120,12390,12390,12390,12390,1
20230630,115700,51318730,12390,12390,12390,12390,0
20230630,115600,51318730,12390,12390,12390,12390,0
20230630,115500,51318730,12390,12390,12390,12390,0
20230630,115400,51318730,12390,12390,12390,12390,0
20230630,115300,51318730,12390,12390,12390,12390,20
20230630,115200,51070930,12380,12380,12380,12380,0
20230630,115100,51070930,12380,12380,12380,12380,0
20230630,115000,51070930,12380,12380,12380,12380,0
20230630,114900,51070930,12380,12380,12380,12380,30
20230630,114800,50699530,12390,12380,12390,12380,239
20230630,114700,47740360,12380,12380,12380,12380,1
20230630,114600,47727980,12380,12380,12380,12380,0
20230630,114500,47727980,12380,12360,12380,12360,170
20230630,114400,45625170,12350,12350,12350,12350,28
20230630,114300,45279370,12340,12340,12340,12340,3
20230630,114200,45242350,12360,12360,12360,12360,0
20230630,114100,45242350,12360,12360,12360,12360,0
20230630,114000,45242350,12360,12360,12360,12360,0
20230630,113900,45242350,12360,12360,12360,12360,0
20230630,113800,45242350,12360,12360,12360,12360,5
20230630,113700,45180550,12360,12360,12360,12360,0
20230630,113600,45180550,12360,12360,12360,12360,0
20230630,113500,45180550,12360,12360,12360,12360,21
20230630,113400,44920990,12370,12370,12370,12370,0
20230630,113300,44920990,12370,12370,12370,12370,0
20230630,113200,44920990,12370,12370,12370,12370,0
20230630,113100,44920990,12370,12370,12370,12370,0
20230630,113000,44920990,12370,12370,12370,12370,0
20230630,112900,44920990,12370,12370,12370,12370,0
20230630,112800,44920990,12370,12370,12370,12370,0
20230630,112700,44920990,12370,12360,12370,12360,16
20230630,112600,44723220,12360,12350,12360,12340,534
20230630,112500,38131400,12360,12360,12360,12360,0
20230630,112400,38131400,12360,12360,12360,12360,18
20230630,112300,37908920,12350,12350,12350,12350,74
20230630,112200,36995020,12350,12350,12350,12350,18
20230630,112100,36772720,12340,12340,12340,12340,14
20230630,112000,36599960,12340,12340,12340,12340,1
20230630,111900,36587620,12340,12340,12340,12340,0
20230630,111800,36587620,12340,12340,12340,12340,2
20230630,111700,36562940,12340,12340,12340,12340,1
20230630,111600,36550600,12340,12340,12340,12340,0
20230630,111500,36550600,12340,12340,12340,12340,0
20230630,111400,36550600,12340,12340,12340,12340,7
20230630,111300,36464220,12340,12350,12350,12340,71
20230630,111200,35588070,12350,12350,12350,12350,0
20230630,111100,35588070,12350,12350,12350,12350,0
20230630,111000,35588070,12350,12350,12350,12350,0
20230630,110900,35588070,12350,12350,12350,12350,0
20230630,110800,35588070,12350,12350,12350,12350,0
20230630,110700,35588070,12350,12350,12350,12350,0
20230630,110600,35588070,12350,12350,12350,12350,0
20230630,110500,35588070,12350,12350,12350,12350,57
20230630,110400,34884120,12360,12360,12360,12360,5
20230630,110300,34822320,12360,12360,12360,12360,0
20230630,110200,34822320,12360,12360,12360,12360,0
20230630,110100,34822320,12360,12360,12360,12360,0
20230630,110000,34822320,12360,12360,12360,12360,0
20230630,105900,34822320,12360,12360,12360,12360,0
20230630,105800,34822320,12360,12360,12360,12360,0
20230630,105700,34822320,12360,12360,12360,12360,0
20230630,105600,34822320,12360,12360,12360,12360,0
20230630,105500,34822320,12360,12360,12360,12360,0
20230630,105400,34822320,12360,12360,12360,12360,0
20230630,105300,34822320,12360,12360,12360,12360,0
20230630,105200,34822320,12360,12360,12360,12360,0
20230630,105100,34822320,12360,12360,12360,12360,4
20230630,105000,34772880,12330,12330,12330,12330,0
20230630,104900,34772880,12330,12330,12330,12330,0
20230630,104800,34772880,12330,12330,12330,12330,0
20230630,104700,34772880,12330,12330,12330,12330,54
20230630,104600,34107060,12330,12330,12330,12330,0
20230630,104500,34107060,12330,12330,12330,12330,0
20230630,104400,34107060,12330,12330,12330,12330,0
20230630,104300,34107060,12330,12330,12330,12330,0
20230630,104200,34107060,12330,12340,12340,12330,82
20230630,104100,33095860,12360,12360,12360,12360,0
20230630,104000,33095860,12360,12360,12360,12360,0
20230630,103900,33095860,12360,12360,12360,12360,0
20230630,103800,33095860,12360,12360,12360,12360,0
20230630,103700,33095860,12360,12360,12360,12360,0
20230630,103600,33095860,12360,12360,12360,12360,0
20230630,103500,33095860,12360,12360,12360,12360,0
20230630,103400,33095860,12360,12360,12360,12360,0
20230630,103300,33095860,12360,12360,12360,12360,0
20230630,103200,33095860,12360,12360,12360,12360,0
20230630,103100,33095860,12360,12360,12360,12360,0
20230630,103000,33095860,12360,12360,12360,12360,0
20230630,102900,33095860,12360,12360,12360,12360,0
20230630,102800,33095860,12360,12360,12360,12360,0
20230630,102700,33095860,12360,12360,12360,12360,0
20230630,102600,33095860,12360,12360,12360,12360,0
20230630,102500,33095860,12360,12360,12360,12360,5
20230630,102400,33034060,12360,12360,12360,12360,0
20230630,102300,33034060,12360,12360,12360,12360,0
20230630,102200,33034060,12360,12360,12360,12360,0
20230630,102100,33034060,12360,12360,12360,12360,0
20230630,102000,33034060,12360,12360,12360,12360,0
20230630,101900,33034060,12360,12360,12360,12360,0
20230630,101800,33034060,12360,12360,12360,12360,0
20230630,101700,33034060,12360,12360,12360,12360,0
20230630,101600,33034060,12360,12360,12360,12360,0
20230630,101500,33034060,12360,12360,12360,12360,0
20230630,101400,33034060,12360,12360,12360,12360,1
20230630,101300,33021700,12330,12330,12330,12330,12
20230630,101200,32873740,12360,12360,12360,12360,1
20230630,101100,32861380,12330,12330,12330,12330,0
20230630,101000,32861380,12330,12330,12330,12330,0
20230630,100900,32861380,12330,12330,12330,12330,0
20230630,100800,32861380,12330,12330,12330,12330,0
20230630,100700,32861380,12330,12330,12330,12330,0
20230630,100600,32861380,12330,12330,12330,12330,0
20230630,100500,32861380,12330,12330,12330,12330,14
20230630,100400,32688760,12330,12330,12330,12330,0
20230630,100300,32688760,12330,12330,12330,12330,0
20230630,100200,32688760,12330,12330,12330,12330,0
20230630,100100,32688760,12330,12330,12330,12330,7
20230630,100000,32602450,12330,12350,12350,12330,4
20230630,095900,32553080,12320,12320,12320,12320,0
20230630,095800,32553080,12320,12320,12320,12320,0
20230630,095700,32553080,12320,12320,12320,12320,0
20230630,095600,32553080,12320,12320,12320,12320,0
20230630,095500,32553080,12320,12330,12330,12320,40
20230630,095400,32060050,12380,12380,12380,12380,0
20230630,095300,32060050,12380,12380,12380,12380,0
20230630,095200,32060050,12380,12380,12380,12380,0
20230630,095100,32060050,12380,12380,12380,12380,0
20230630,095000,32060050,12380,12350,12380,12320,1372
20230630,094900,15148310,12380,12380,12380,12380,0
20230630,094800,15148310,12380,12380,12380,12380,0
20230630,094700,15148310,12380,12380,12380,12380,0
20230630,094600,15148310,12380,12380,12380,12380,0
20230630,094500,15148310,12380,12360,12380,12360,22
20230630,094400,14876320,12360,12360,12360,12360,0
20230630,094300,14876320,12360,12360,12360,12360,1
20230630,094200,14863960,12360,12360,12360,12360,61
20230630,094100,14110000,12360,12360,12360,12360,2
20230630,094000,14085280,12360,12360,12360,12360,0
20230630,093900,14085280,12360,12360,12360,12360,0
20230630,093800,14085280,12360,12360,12360,12360,15
20230630,093700,13899880,12360,12320,12360,12320,113
20230630,093600,12507350,12320,12320,12320,12320,3
20230630,093500,12470390,12280,12310,12310,12280,200
20230630,093400,10012920,12350,12350,12350,12350,0
20230630,093300,10012920,12350,12350,12350,12350,0
20230630,093200,10012920,12350,12350,12350,12350,0
20230630,093100,10012920,12350,12350,12350,12350,0
20230630,093000,10012920,12350,12350,12350,12350,0
20230630,092900,10012920,12350,12350,12350,12350,12
20230630,092800,9864720,12350,12330,12350,12300,342
20230630,092700,5654360,12330,12340,12340,12330,16
20230630,092600,5456980,12330,12330,12330,12330,0
20230630,092500,5456980,12330,12330,12330,12330,1
20230630,092400,5444650,12320,12320,12320,12320,32
20230630,092300,5050410,12320,12330,12330,12320,23
20230630,092200,4766980,12350,12350,12350,12330,130
20230630,092100,3163670,12360,12340,12370,12330,18
20230630,092000,2941510,12350,12350,12350,12350,4
20230630,091900,2892110,12390,12350,12390,12340,46
20230630,091800,2323980,12400,12400,12400,12400,0
20230630,091700,2323980,12400,12400,12400,12400,5
20230630,091600,2261980,12410,12410,12410,12410,0
20230630,091500,2261980,12410,12410,12410,12410,0
20230630,091400,2261980,12410,12410,12410,12410,0
20230630,091300,2261980,12410,12340,12410,12340,92
20230630,091200,1126600,12370,12380,12420,12350,53
20230630,091100,471530,12360,12360,12360,12350,15
20230630,091000,286250,12440,12440,12440,12440,0
20230630,090900,286250,12440,12440,12440,12440,1
20230630,090800,273810,12410,12410,12410,12410,0
20230630,090700,273810,12410,12410,12410,12410,6
20230630,090600,199350,12450,12450,12450,12450,0
20230630,090500,199350,12450,12450,12450,12450,1
20230630,090400,186900,12460,12460,12460,12460,0
20230630,090300,186900,12460,12460,12460,12460,0
20230630,090200,186900,12460,12460,12460,12460,0
20230630,090100,186900,12460,12460,12460,12460,0
20230630,090000,186900,12460,12460,12460,12460,15