KissMeData/200580/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200900,27005910,12900,12900,12900,12900,221
20230630,200800,27005910,12900,12900,12900,12900,0
20230630,200700,27005910,12900,12900,12900,12900,0
20230630,200600,27005910,12900,12900,12900,12900,0
20230630,200500,27005910,12900,12900,12900,12900,0
20230630,200400,27005910,12900,12900,12900,12900,0
20230630,200300,27005910,12900,12900,12900,12900,0
20230630,200200,27005910,12900,12900,12900,12900,0
20230630,200100,27005910,12900,12900,12900,12900,0
20230630,200000,27005910,12900,12900,12900,12900,0
20230630,195900,27005910,12900,12900,12900,12900,0
20230630,195800,27005910,12900,12900,12900,12900,0
20230630,195700,27005910,12900,12900,12900,12900,0
20230630,195600,27005910,12900,12900,12900,12900,0
20230630,195500,27005910,12900,12900,12900,12900,0
20230630,195400,27005910,12900,12900,12900,12900,0
20230630,195300,27005910,12900,12900,12900,12900,0
20230630,195200,27005910,12900,12900,12900,12900,0
20230630,195100,27005910,12900,12900,12900,12900,0
20230630,195000,27005910,12900,12900,12900,12900,0
20230630,194900,27005910,12900,12900,12900,12900,0
20230630,194800,27005910,12900,12900,12900,12900,0
20230630,194700,27005910,12900,12900,12900,12900,0
20230630,194600,27005910,12900,12900,12900,12900,0
20230630,194500,27005910,12900,12900,12900,12900,0
20230630,194400,27005910,12900,12900,12900,12900,0
20230630,194300,27005910,12900,12900,12900,12900,0
20230630,194200,27005910,12900,12900,12900,12900,0
20230630,194100,27005910,12900,12900,12900,12900,0
20230630,194000,27005910,12900,12900,12900,12900,0
20230630,193900,27005910,12900,12900,12900,12900,221
20230630,193800,27005910,12900,12900,12900,12900,0
20230630,193700,27005910,12900,12900,12900,12900,0
20230630,193600,27005910,12900,12900,12900,12900,0
20230630,193500,27005910,12900,12900,12900,12900,0
20230630,193400,27005910,12900,12900,12900,12900,0
20230630,193300,27005910,12900,12900,12900,12900,0
20230630,193200,27005910,12900,12900,12900,12900,0
20230630,193100,27005910,12900,12900,12900,12900,0
20230630,193000,27005910,12900,12900,12900,12900,0
20230630,192900,27005910,12900,12900,12900,12900,0
20230630,192800,27005910,12900,12900,12900,12900,0
20230630,192700,27005910,12900,12900,12900,12900,0
20230630,192600,27005910,12900,12900,12900,12900,0
20230630,192500,27005910,12900,12900,12900,12900,0
20230630,192400,27005910,12900,12900,12900,12900,0
20230630,192300,27005910,12900,12900,12900,12900,0
20230630,192200,27005910,12900,12900,12900,12900,0
20230630,192100,27005910,12900,12900,12900,12900,0
20230630,192000,27005910,12900,12900,12900,12900,0
20230630,191900,27005910,12900,12900,12900,12900,0
20230630,191800,27005910,12900,12900,12900,12900,0
20230630,191700,27005910,12900,12900,12900,12900,0
20230630,191600,27005910,12900,12900,12900,12900,0
20230630,191500,27005910,12900,12900,12900,12900,0
20230630,191400,27005910,12900,12900,12900,12900,0
20230630,191300,27005910,12900,12900,12900,12900,0
20230630,191200,27005910,12900,12900,12900,12900,0
20230630,191100,27005910,12900,12900,12900,12900,0
20230630,191000,27005910,12900,12900,12900,12900,0
20230630,190900,27005910,12900,12900,12900,12900,221
20230630,190800,27005910,12900,12900,12900,12900,0
20230630,190700,27005910,12900,12900,12900,12900,0
20230630,190600,27005910,12900,12900,12900,12900,0
20230630,190500,27005910,12900,12900,12900,12900,0
20230630,190400,27005910,12900,12900,12900,12900,0
20230630,190300,27005910,12900,12900,12900,12900,0
20230630,190200,27005910,12900,12900,12900,12900,0
20230630,190100,27005910,12900,12900,12900,12900,0
20230630,190000,27005910,12900,12900,12900,12900,0
20230630,185900,27005910,12900,12900,12900,12900,0
20230630,185800,27005910,12900,12900,12900,12900,0
20230630,185700,27005910,12900,12900,12900,12900,0
20230630,185600,27005910,12900,12900,12900,12900,0
20230630,185500,27005910,12900,12900,12900,12900,0
20230630,185400,27005910,12900,12900,12900,12900,0
20230630,185300,27005910,12900,12900,12900,12900,0
20230630,185200,27005910,12900,12900,12900,12900,0
20230630,185100,27005910,12900,12900,12900,12900,0
20230630,185000,27005910,12900,12900,12900,12900,0
20230630,184900,27005910,12900,12900,12900,12900,0
20230630,184800,27005910,12900,12900,12900,12900,0
20230630,184700,27005910,12900,12900,12900,12900,0
20230630,184600,27005910,12900,12900,12900,12900,0
20230630,184500,27005910,12900,12900,12900,12900,0
20230630,184400,27005910,12900,12900,12900,12900,0
20230630,184300,27005910,12900,12900,12900,12900,0
20230630,184200,27005910,12900,12900,12900,12900,0
20230630,184100,27005910,12900,12900,12900,12900,0
20230630,184000,27005910,12900,12900,12900,12900,0
20230630,183900,27005910,12900,12900,12900,12900,221
20230630,183800,27005910,12900,12900,12900,12900,0
20230630,183700,27005910,12900,12900,12900,12900,0
20230630,183600,27005910,12900,12900,12900,12900,0
20230630,183500,27005910,12900,12900,12900,12900,0
20230630,183400,27005910,12900,12900,12900,12900,0
20230630,183300,27005910,12900,12900,12900,12900,0
20230630,183200,27005910,12900,12900,12900,12900,0
20230630,183100,27005910,12900,12900,12900,12900,0
20230630,183000,27005910,12900,12900,12900,12900,0
20230630,182900,27005910,12900,12900,12900,12900,0
20230630,182800,27005910,12900,12900,12900,12900,0
20230630,182700,27005910,12900,12900,12900,12900,0
20230630,182600,27005910,12900,12900,12900,12900,0
20230630,182500,27005910,12900,12900,12900,12900,0
20230630,182400,27005910,12900,12900,12900,12900,0
20230630,182300,27005910,12900,12900,12900,12900,0
20230630,182200,27005910,12900,12900,12900,12900,0
20230630,182100,27005910,12900,12900,12900,12900,0
20230630,182000,27005910,12900,12900,12900,12900,0
20230630,181900,27005910,12900,12900,12900,12900,0
20230630,181800,27005910,12900,12900,12900,12900,0
20230630,181700,27005910,12900,12900,12900,12900,0
20230630,181600,27005910,12900,12900,12900,12900,0
20230630,181500,27005910,12900,12900,12900,12900,0
20230630,181400,27005910,12900,12900,12900,12900,0
20230630,181300,27005910,12900,12900,12900,12900,0
20230630,181200,27005910,12900,12900,12900,12900,0
20230630,181100,27005910,12900,12900,12900,12900,0
20230630,181000,27005910,12900,12900,12900,12900,0
20230630,180900,27005910,12900,12900,12900,12900,221
20230630,180800,27005910,12900,12900,12900,12900,0
20230630,180700,27005910,12900,12900,12900,12900,0
20230630,180600,27005910,12900,12900,12900,12900,0
20230630,180500,27005910,12900,12900,12900,12900,0
20230630,180400,27005910,12900,12900,12900,12900,0
20230630,180300,27005910,12900,12900,12900,12900,0
20230630,180200,27005910,12900,12900,12900,12900,0
20230630,180100,27005910,12900,12900,12900,12900,0
20230630,180000,27005910,12900,12900,12900,12900,0
20230630,175900,27005910,12900,12900,12900,12900,0
20230630,175800,27005910,12900,12900,12900,12900,0
20230630,175700,27005910,12900,12900,12900,12900,0
20230630,175600,27005910,12900,12900,12900,12900,0
20230630,175500,27005910,12900,12900,12900,12900,0
20230630,175400,27005910,12900,12900,12900,12900,0
20230630,175300,27005910,12900,12900,12900,12900,0
20230630,175200,27005910,12900,12900,12900,12900,0
20230630,175100,27005910,12900,12900,12900,12900,0
20230630,175000,27005910,12900,12900,12900,12900,0
20230630,174900,27005910,12900,12900,12900,12900,0
20230630,174800,27005910,12900,12900,12900,12900,0
20230630,174700,27005910,12900,12900,12900,12900,0
20230630,174600,27005910,12900,12900,12900,12900,0
20230630,174500,27005910,12900,12900,12900,12900,0
20230630,174400,27005910,12900,12900,12900,12900,0
20230630,174300,27005910,12900,12900,12900,12900,0
20230630,174200,27005910,12900,12900,12900,12900,0
20230630,174100,27005910,12900,12900,12900,12900,0
20230630,174000,27005910,12900,12900,12900,12900,0
20230630,173900,27005910,12900,12900,12900,12900,221
20230630,173800,27005910,12900,12900,12900,12900,0
20230630,173700,27005910,12900,12900,12900,12900,0
20230630,173600,27005910,12900,12900,12900,12900,0
20230630,173500,27005910,12900,12900,12900,12900,0
20230630,173400,27005910,12900,12900,12900,12900,0
20230630,173300,27005910,12900,12900,12900,12900,0
20230630,173200,27005910,12900,12900,12900,12900,0
20230630,173100,27005910,12900,12900,12900,12900,0
20230630,173000,27005910,12900,12900,12900,12900,0
20230630,172900,27005910,12900,12900,12900,12900,0
20230630,172800,27005910,12900,12900,12900,12900,0
20230630,172700,27005910,12900,12900,12900,12900,0
20230630,172600,27005910,12900,12900,12900,12900,0
20230630,172500,27005910,12900,12900,12900,12900,0
20230630,172400,27005910,12900,12900,12900,12900,0
20230630,172300,27005910,12900,12900,12900,12900,0
20230630,172200,27005910,12900,12900,12900,12900,0
20230630,172100,27005910,12900,12900,12900,12900,0
20230630,172000,27005910,12900,12900,12900,12900,0
20230630,171900,27005910,12900,12900,12900,12900,0
20230630,171800,27005910,12900,12900,12900,12900,0
20230630,171700,27005910,12900,12900,12900,12900,0
20230630,171600,27005910,12900,12900,12900,12900,0
20230630,171500,27005910,12900,12900,12900,12900,0
20230630,171400,27005910,12900,12900,12900,12900,0
20230630,171300,27005910,12900,12900,12900,12900,0
20230630,171200,27005910,12900,12900,12900,12900,0
20230630,171100,27005910,12900,12900,12900,12900,0
20230630,171000,27005910,12900,12900,12900,12900,0
20230630,170900,27005910,12900,12900,12900,12900,221
20230630,170800,27005910,12900,12900,12900,12900,0
20230630,170700,27005910,12900,12900,12900,12900,0
20230630,170600,27005910,12900,12900,12900,12900,0
20230630,170500,27005910,12900,12900,12900,12900,0
20230630,170400,27005910,12900,12900,12900,12900,0
20230630,170300,27005910,12900,12900,12900,12900,0
20230630,170200,27005910,12900,12900,12900,12900,0
20230630,170100,27005910,12900,12900,12900,12900,0
20230630,170000,27005910,12900,12900,12900,12900,0
20230630,165900,27005910,12900,12900,12900,12900,0
20230630,165800,27005910,12900,12900,12900,12900,0
20230630,165700,27005910,12900,12900,12900,12900,0
20230630,165600,27005910,12900,12900,12900,12900,0
20230630,165500,27005910,12900,12900,12900,12900,0
20230630,165400,27005910,12900,12900,12900,12900,0
20230630,165300,27005910,12900,12900,12900,12900,0
20230630,165200,27005910,12900,12900,12900,12900,0
20230630,165100,27005910,12900,12900,12900,12900,0
20230630,165000,27005910,12900,12900,12900,12900,0
20230630,164900,27005910,12900,12900,12900,12900,0
20230630,164800,27005910,12900,12900,12900,12900,0
20230630,164700,27005910,12900,12900,12900,12900,0
20230630,164600,27005910,12900,12900,12900,12900,0
20230630,164500,27005910,12900,12900,12900,12900,0
20230630,164400,27005910,12900,12900,12900,12900,0
20230630,164300,27005910,12900,12900,12900,12900,0
20230630,164200,27005910,12900,12900,12900,12900,0
20230630,164100,27005910,12900,12900,12900,12900,0
20230630,164000,27005910,12900,12900,12900,12900,0
20230630,163900,27005910,12900,12900,12900,12900,221
20230630,163800,27005910,12900,12900,12900,12900,0
20230630,163700,27005910,12900,12900,12900,12900,0
20230630,163600,27005910,12900,12900,12900,12900,0
20230630,163500,27005910,12900,12900,12900,12900,0
20230630,163400,27005910,12900,12900,12900,12900,0
20230630,163300,27005910,12900,12900,12900,12900,0
20230630,163200,27005910,12900,12900,12900,12900,0
20230630,163100,27005910,12900,12900,12900,12900,0
20230630,163000,27005910,12900,12900,12900,12900,0
20230630,162900,27005910,12900,12900,12900,12900,0
20230630,162800,27005910,12900,12900,12900,12900,0
20230630,162700,27005910,12900,12900,12900,12900,0
20230630,162600,27005910,12900,12900,12900,12900,0
20230630,162500,27005910,12900,12900,12900,12900,0
20230630,162400,27005910,12900,12900,12900,12900,0
20230630,162300,27005910,12900,12900,12900,12900,0
20230630,162200,27005910,12900,12900,12900,12900,0
20230630,162100,27005910,12900,12900,12900,12900,0
20230630,162000,27005910,12900,12900,12900,12900,0
20230630,161900,27005910,12900,12900,12900,12900,0
20230630,161800,27005910,12900,12900,12900,12900,0
20230630,161700,27005910,12900,12900,12900,12900,0
20230630,161600,27005910,12900,12900,12900,12900,0
20230630,161500,27005910,12900,12900,12900,12900,0
20230630,161400,27005910,12900,12900,12900,12900,0
20230630,161300,27005910,12900,12900,12900,12900,0
20230630,161200,27005910,12900,12900,12900,12900,0
20230630,161100,27005910,12900,12900,12900,12900,0
20230630,161000,27005910,12900,12900,12900,12900,0
20230630,160900,27005910,12900,12900,12900,12900,221
20230630,160800,27005910,12900,12900,12900,12900,0
20230630,160700,27005910,12900,12900,12900,12900,0
20230630,160600,27005910,12900,12900,12900,12900,0
20230630,160500,27005910,12900,12900,12900,12900,0
20230630,160400,27005910,12900,12900,12900,12900,0
20230630,160300,27005910,12900,12900,12900,12900,0
20230630,160200,27005910,12900,12900,12900,12900,0
20230630,160100,27005910,12900,12900,12900,12900,0
20230630,160000,27005910,12900,12900,12900,12900,0
20230630,155900,27005910,12900,12900,12900,12900,0
20230630,155800,27005910,12900,12900,12900,12900,0
20230630,155700,27005910,12900,12900,12900,12900,0
20230630,155600,27005910,12900,12900,12900,12900,0
20230630,155500,27005910,12900,12900,12900,12900,0
20230630,155400,27005910,12900,12900,12900,12900,0
20230630,155300,27005910,12900,12900,12900,12900,0
20230630,155200,27005910,12900,12900,12900,12900,0
20230630,155100,27005910,12900,12900,12900,12900,0
20230630,155000,27005910,12900,12900,12900,12900,0
20230630,154900,27005910,12900,12900,12900,12900,0
20230630,154800,27005910,12900,12900,12900,12900,0
20230630,154700,27005910,12900,12900,12900,12900,0
20230630,154600,27005910,12900,12900,12900,12900,0
20230630,154500,27005910,12900,12900,12900,12900,0
20230630,154400,27005910,12900,12900,12900,12900,0
20230630,154300,27005910,12900,12900,12900,12900,0
20230630,154200,27005910,12900,12900,12900,12900,0
20230630,154100,27005910,12900,12900,12900,12900,0
20230630,154000,27005910,12900,12900,12900,12900,0
20230630,153900,27005910,12900,12900,12900,12900,221
20230630,153800,27005910,12900,12900,12900,12900,0
20230630,153700,27005910,12900,12900,12900,12900,0
20230630,153600,27005910,12900,12900,12900,12900,0
20230630,153500,27005910,12900,12900,12900,12900,0
20230630,153400,27005910,12900,12900,12900,12900,0
20230630,153300,27005910,12900,12900,12900,12900,0
20230630,153200,27005910,12900,12900,12900,12900,0
20230630,153100,27005910,12900,12900,12900,12900,0
20230630,153000,27005910,12900,12900,12900,12900,221
20230630,152900,24155010,12990,12990,12990,12990,0
20230630,152800,24155010,12990,12990,12990,12990,0
20230630,152700,24155010,12990,12990,12990,12990,0
20230630,152600,24155010,12990,12990,12990,12990,0
20230630,152500,24155010,12990,12990,12990,12990,0
20230630,152400,24155010,12990,12990,12990,12990,0
20230630,152300,24155010,12990,12990,12990,12990,0
20230630,152200,24155010,12990,12990,12990,12990,0
20230630,152100,24155010,12990,12990,12990,12990,0
20230630,152000,24155010,12990,12990,12990,12990,0
20230630,151900,24155010,12990,12990,12990,12990,0
20230630,151800,24155010,12990,12990,12990,12990,0
20230630,151700,24155010,12990,12990,12990,12990,0
20230630,151600,24155010,12990,12990,12990,12990,0
20230630,151500,24155010,12990,12990,12990,12990,0
20230630,151400,24155010,12990,12990,12990,12990,0
20230630,151300,24155010,12990,12990,12990,12990,0
20230630,151200,24155010,12990,12990,12990,12990,0
20230630,151100,24155010,12990,12990,12990,12990,0
20230630,151000,24155010,12990,12990,12990,12990,0
20230630,150900,24155010,12990,12990,12990,12990,0
20230630,150800,24155010,12990,12990,12990,12990,0
20230630,150700,24155010,12990,12990,12990,12990,0
20230630,150600,24155010,12990,12990,12990,12990,0
20230630,150500,24155010,12990,12990,12990,12990,0
20230630,150400,24155010,12990,12990,12990,12990,0
20230630,150300,24155010,12990,12990,12990,12990,0
20230630,150200,24155010,12990,12990,12990,12990,0
20230630,150100,24155010,12990,12990,12990,12990,0
20230630,150000,24155010,12990,12990,12990,12990,0
20230630,145900,24155010,12990,12990,12990,12990,0
20230630,145800,24155010,12990,12990,12990,12990,0
20230630,145700,24155010,12990,12990,12990,12990,0
20230630,145600,24155010,12990,12990,12990,12990,0
20230630,145500,24155010,12990,12990,12990,12990,0
20230630,145400,24155010,12990,12990,12990,12990,0
20230630,145300,24155010,12990,12990,12990,12990,0
20230630,145200,24155010,12990,12990,12990,12990,0
20230630,145100,24155010,12990,12990,12990,12990,0
20230630,145000,24155010,12990,12990,12990,12990,0
20230630,144900,24155010,12990,12990,12990,12990,0
20230630,144800,24155010,12990,12990,12990,12990,0
20230630,144700,24155010,12990,12990,12990,12990,0
20230630,144600,24155010,12990,12990,12990,12990,0
20230630,144500,24155010,12990,12990,12990,12990,0
20230630,144400,24155010,12990,12990,12990,12990,0
20230630,144300,24155010,12990,12990,12990,12990,0
20230630,144200,24155010,12990,12990,12990,12990,0
20230630,144100,24155010,12990,12990,12990,12990,0
20230630,144000,24155010,12990,12990,12990,12990,0
20230630,143900,24155010,12990,12990,12990,12990,0
20230630,143800,24155010,12990,12990,12990,12990,0
20230630,143700,24155010,12990,12990,12990,12990,0
20230630,143600,24155010,12990,12990,12990,12990,0
20230630,143500,24155010,12990,12990,12990,12990,0
20230630,143400,24155010,12990,12990,12990,12990,0
20230630,143300,24155010,12990,12990,12990,12990,0
20230630,143200,24155010,12990,12990,12990,12990,0
20230630,143100,24155010,12990,12990,12990,12990,0
20230630,143000,24155010,12990,12990,12990,12990,0
20230630,142900,24155010,12990,12990,12990,12990,0
20230630,142800,24155010,12990,12990,12990,12990,0
20230630,142700,24155010,12990,12990,12990,12990,0
20230630,142600,24155010,12990,12990,12990,12990,0
20230630,142500,24155010,12990,12990,12990,12990,0
20230630,142400,24155010,12990,12990,12990,12990,0
20230630,142300,24155010,12990,12990,12990,12990,0
20230630,142200,24155010,12990,12990,12990,12990,0
20230630,142100,24155010,12990,12990,12990,12990,0
20230630,142000,24155010,12990,12990,12990,12990,0
20230630,141900,24155010,12990,12990,12990,12990,0
20230630,141800,24155010,12990,12990,12990,12990,0
20230630,141700,24155010,12990,12990,12990,12990,0
20230630,141600,24155010,12990,12990,12990,12990,0
20230630,141500,24155010,12990,12990,12990,12990,0
20230630,141400,24155010,12990,12990,12990,12990,0
20230630,141300,24155010,12990,12990,12990,12990,0
20230630,141200,24155010,12990,12990,12990,12990,0
20230630,141100,24155010,12990,12990,12990,12990,0
20230630,141000,24155010,12990,12990,12990,12990,0
20230630,140900,24155010,12990,12990,12990,12990,0
20230630,140800,24155010,12990,12990,12990,12990,0
20230630,140700,24155010,12990,12990,12990,12990,0
20230630,140600,24155010,12990,12990,12990,12990,50
20230630,140500,23505510,12990,12990,12990,12990,0
20230630,140400,23505510,12990,12990,12990,12990,0
20230630,140300,23505510,12990,12990,12990,12990,0
20230630,140200,23505510,12990,12990,12990,12990,0
20230630,140100,23505510,12990,12990,12990,12990,0
20230630,140000,23505510,12990,12990,12990,12990,0
20230630,135900,23505510,12990,12990,12990,12990,400
20230630,135800,18309510,12990,12990,12990,12990,370
20230630,135700,13503210,12990,12990,12990,12990,0
20230630,135600,13503210,12990,12990,12990,12990,0
20230630,135500,13503210,12990,12990,12990,12990,0
20230630,135400,13503210,12990,12990,12990,12990,0
20230630,135300,13503210,12990,12990,12990,12990,0
20230630,135200,13503210,12990,12990,12990,12990,0
20230630,135100,13503210,12990,12990,12990,12990,0
20230630,135000,13503210,12990,12990,12990,12990,0
20230630,134900,13503210,12990,12990,12990,12990,0
20230630,134800,13503210,12990,12990,12990,12990,0
20230630,134700,13503210,12990,12990,12990,12990,0
20230630,134600,13503210,12990,12990,12990,12990,0
20230630,134500,13503210,12990,12990,12990,12990,0
20230630,134400,13503210,12990,12990,12990,12990,0
20230630,134300,13503210,12990,12990,12990,12990,0
20230630,134200,13503210,12990,12990,12990,12990,0
20230630,134100,13503210,12990,12990,12990,12990,0
20230630,134000,13503210,12990,12990,12990,12990,0
20230630,133900,13503210,12990,12990,12990,12990,0
20230630,133800,13503210,12990,12990,12990,12990,0
20230630,133700,13503210,12990,12990,12990,12990,0
20230630,133600,13503210,12990,12990,12990,12990,0
20230630,133500,13503210,12990,12990,12990,12990,0
20230630,133400,13503210,12990,12990,12990,12990,0
20230630,133300,13503210,12990,12990,12990,12990,0
20230630,133200,13503210,12990,12990,12990,12990,0
20230630,133100,13503210,12990,12990,12990,12990,0
20230630,133000,13503210,12990,12990,12990,12990,0
20230630,132900,13503210,12990,12990,12990,12990,0
20230630,132800,13503210,12990,12990,12990,12990,0
20230630,132700,13503210,12990,12990,12990,12990,0
20230630,132600,13503210,12990,12970,12990,12970,64
20230630,132500,12672730,12970,12970,12970,12970,0
20230630,132400,12672730,12970,12970,12970,12970,0
20230630,132300,12672730,12970,12970,12970,12970,0
20230630,132200,12672730,12970,12970,12970,12970,0
20230630,132100,12672730,12970,12970,12970,12970,0
20230630,132000,12672730,12970,12970,12970,12970,0
20230630,131900,12672730,12970,12970,12970,12970,0
20230630,131800,12672730,12970,12970,12970,12970,0
20230630,131700,12672730,12970,12970,12970,12970,0
20230630,131600,12672730,12970,12970,12970,12970,0
20230630,131500,12672730,12970,12970,12970,12970,10
20230630,131400,12543030,12970,12970,12970,12970,20
20230630,131300,12283630,12970,12970,12970,12970,0
20230630,131200,12283630,12970,12970,12970,12970,0
20230630,131100,12283630,12970,12970,12970,12970,0
20230630,131000,12283630,12970,12970,12970,12970,0
20230630,130900,12283630,12970,12970,12970,12970,0
20230630,130800,12283630,12970,12970,12970,12970,0
20230630,130700,12283630,12970,12970,12970,12970,0
20230630,130600,12283630,12970,12970,12970,12970,0
20230630,130500,12283630,12970,12970,12970,12970,0
20230630,130400,12283630,12970,12970,12970,12970,0
20230630,130300,12283630,12970,12970,12970,12970,0
20230630,130200,12283630,12970,12970,12970,12970,0
20230630,130100,12283630,12970,12970,12970,12970,0
20230630,130000,12283630,12970,12970,12970,12970,0
20230630,125900,12283630,12970,12970,12970,12970,0
20230630,125800,12283630,12970,12970,12970,12970,0
20230630,125700,12283630,12970,12970,12970,12970,5
20230630,125600,12218780,12990,12990,12990,12990,0
20230630,125500,12218780,12990,12990,12990,12990,0
20230630,125400,12218780,12990,12990,12990,12990,0
20230630,125300,12218780,12990,12990,12990,12990,0
20230630,125200,12218780,12990,12990,12990,12990,0
20230630,125100,12218780,12990,12990,12990,12990,0
20230630,125000,12218780,12990,12990,12990,12990,0
20230630,124900,12218780,12990,12990,12990,12990,0
20230630,124800,12218780,12990,12990,12990,12990,0
20230630,124700,12218780,12990,12990,12990,12990,0
20230630,124600,12218780,12990,12990,12990,12990,0
20230630,124500,12218780,12990,12990,12990,12990,0
20230630,124400,12218780,12990,12990,12990,12990,0
20230630,124300,12218780,12990,12990,12990,12990,0
20230630,124200,12218780,12990,12990,12990,12990,0
20230630,124100,12218780,12990,12990,12990,12990,0
20230630,124000,12218780,12990,12990,12990,12990,0
20230630,123900,12218780,12990,12990,12990,12990,0
20230630,123800,12218780,12990,12990,12990,12990,0
20230630,123700,12218780,12990,12990,12990,12990,0
20230630,123600,12218780,12990,12990,12990,12990,0
20230630,123500,12218780,12990,12990,12990,12990,0
20230630,123400,12218780,12990,12990,12990,12990,0
20230630,123300,12218780,12990,12990,12990,12990,0
20230630,123200,12218780,12990,12990,12990,12990,0
20230630,123100,12218780,12990,12990,12990,12990,0
20230630,123000,12218780,12990,12990,12990,12990,0
20230630,122900,12218780,12990,12990,12990,12990,0
20230630,122800,12218780,12990,12990,12990,12990,0
20230630,122700,12218780,12990,12990,12990,12990,0
20230630,122600,12218780,12990,12990,12990,12990,0
20230630,122500,12218780,12990,12990,12990,12990,0
20230630,122400,12218780,12990,12990,12990,12990,0
20230630,122300,12218780,12990,12990,12990,12990,0
20230630,122200,12218780,12990,12990,12990,12990,0
20230630,122100,12218780,12990,12990,12990,12990,0
20230630,122000,12218780,12990,12990,12990,12990,0
20230630,121900,12218780,12990,12990,12990,12990,0
20230630,121800,12218780,12990,12990,12990,12990,0
20230630,121700,12218780,12990,12990,12990,12990,0
20230630,121600,12218780,12990,12990,12990,12990,0
20230630,121500,12218780,12990,12990,12990,12990,0
20230630,121400,12218780,12990,12990,12990,12990,0
20230630,121300,12218780,12990,12990,12990,12990,0
20230630,121200,12218780,12990,12990,12990,12990,0
20230630,121100,12218780,12990,12990,12990,12990,0
20230630,121000,12218780,12990,12990,12990,12990,0
20230630,120900,12218780,12990,12990,12990,12990,0
20230630,120800,12218780,12990,12990,12990,12990,0
20230630,120700,12218780,12990,12990,12990,12990,0
20230630,120600,12218780,12990,12990,12990,12990,0
20230630,120500,12218780,12990,12990,12990,12990,0
20230630,120400,12218780,12990,12990,12990,12990,0
20230630,120300,12218780,12990,12990,12990,12990,0
20230630,120200,12218780,12990,12990,12990,12990,0
20230630,120100,12218780,12990,12990,12990,12990,0
20230630,120000,12218780,12990,12990,12990,12990,324
20230630,115900,8010020,13000,13000,13000,13000,0
20230630,115800,8010020,13000,13000,13000,13000,0
20230630,115700,8010020,13000,13000,13000,13000,0
20230630,115600,8010020,13000,13000,13000,13000,0
20230630,115500,8010020,13000,13000,13000,13000,0
20230630,115400,8010020,13000,13000,13000,13000,0
20230630,115300,8010020,13000,13000,13000,13000,0
20230630,115200,8010020,13000,13000,13000,13000,0
20230630,115100,8010020,13000,13000,13000,13000,0
20230630,115000,8010020,13000,13000,13000,13000,0
20230630,114900,8010020,13000,13000,13000,13000,0
20230630,114800,8010020,13000,13000,13000,13000,0
20230630,114700,8010020,13000,13000,13000,13000,0
20230630,114600,8010020,13000,13000,13000,13000,0
20230630,114500,8010020,13000,13000,13000,13000,0
20230630,114400,8010020,13000,13000,13000,13000,0
20230630,114300,8010020,13000,13000,13000,13000,0
20230630,114200,8010020,13000,13000,13000,13000,0
20230630,114100,8010020,13000,13000,13000,13000,0
20230630,114000,8010020,13000,13000,13000,13000,0
20230630,113900,8010020,13000,13000,13000,13000,0
20230630,113800,8010020,13000,13000,13000,13000,0
20230630,113700,8010020,13000,13000,13000,13000,0
20230630,113600,8010020,13000,13000,13000,13000,0
20230630,113500,8010020,13000,13000,13000,13000,0
20230630,113400,8010020,13000,13000,13000,13000,0
20230630,113300,8010020,13000,13000,13000,13000,0
20230630,113200,8010020,13000,13000,13000,13000,0
20230630,113100,8010020,13000,13000,13000,13000,0
20230630,113000,8010020,13000,13000,13000,13000,0
20230630,112900,8010020,13000,13000,13000,13000,0
20230630,112800,8010020,13000,13000,13000,13000,0
20230630,112700,8010020,13000,13000,13000,13000,0
20230630,112600,8010020,13000,13000,13000,13000,0
20230630,112500,8010020,13000,13000,13000,13000,0
20230630,112400,8010020,13000,13000,13000,13000,0
20230630,112300,8010020,13000,13000,13000,13000,13
20230630,112200,7841020,12990,12990,12990,12990,37
20230630,112100,7360390,12990,12990,12990,12990,0
20230630,112000,7360390,12990,12990,12990,12990,0
20230630,111900,7360390,12990,12990,12990,12990,0
20230630,111800,7360390,12990,12990,12990,12990,0
20230630,111700,7360390,12990,12990,12990,12990,0
20230630,111600,7360390,12990,12990,12990,12990,0
20230630,111500,7360390,12990,12990,12990,12990,0
20230630,111400,7360390,12990,12990,12990,12990,0
20230630,111300,7360390,12990,12990,12990,12990,0
20230630,111200,7360390,12990,12990,12990,12990,0
20230630,111100,7360390,12990,12990,12990,12990,0
20230630,111000,7360390,12990,12990,12990,12990,0
20230630,110900,7360390,12990,12990,12990,12990,0
20230630,110800,7360390,12990,12990,12990,12990,0
20230630,110700,7360390,12990,12990,12990,12990,0
20230630,110600,7360390,12990,12990,12990,12990,0
20230630,110500,7360390,12990,12990,12990,12990,0
20230630,110400,7360390,12990,12990,12990,12990,0
20230630,110300,7360390,12990,12990,12990,12990,0
20230630,110200,7360390,12990,12990,12990,12990,0
20230630,110100,7360390,12990,12990,12990,12990,0
20230630,110000,7360390,12990,12990,12990,12990,0
20230630,105900,7360390,12990,12990,12990,12990,0
20230630,105800,7360390,12990,12990,12990,12990,0
20230630,105700,7360390,12990,12990,12990,12990,0
20230630,105600,7360390,12990,12990,12990,12990,0
20230630,105500,7360390,12990,12990,12990,12990,0
20230630,105400,7360390,12990,12990,12990,12990,0
20230630,105300,7360390,12990,12990,12990,12990,0
20230630,105200,7360390,12990,12990,12990,12990,0
20230630,105100,7360390,12990,12990,12990,12990,0
20230630,105000,7360390,12990,12990,12990,12990,0
20230630,104900,7360390,12990,12990,12990,12990,0
20230630,104800,7360390,12990,12990,12990,12990,0
20230630,104700,7360390,12990,12990,12990,12990,50
20230630,104600,6710890,12990,12990,12990,12990,0
20230630,104500,6710890,12990,12990,12990,12990,0
20230630,104400,6710890,12990,12990,12990,12990,3
20230630,104300,6671920,13020,13020,13020,13020,0
20230630,104200,6671920,13020,13020,13020,13020,0
20230630,104100,6671920,13020,13020,13020,13020,0
20230630,104000,6671920,13020,13020,13020,13020,0
20230630,103900,6671920,13020,13020,13020,13020,0
20230630,103800,6671920,13020,13020,13020,13020,0
20230630,103700,6671920,13020,13020,13020,13020,0
20230630,103600,6671920,13020,13020,13020,13020,0
20230630,103500,6671920,13020,13020,13020,13020,0
20230630,103400,6671920,13020,13020,13020,13020,0
20230630,103300,6671920,13020,13020,13020,13020,0
20230630,103200,6671920,13020,13020,13020,13020,0
20230630,103100,6671920,13020,13020,13020,13020,0
20230630,103000,6671920,13020,13020,13020,13020,0
20230630,102900,6671920,13020,13020,13020,13020,0
20230630,102800,6671920,13020,13020,13020,13020,0
20230630,102700,6671920,13020,13020,13020,13020,0
20230630,102600,6671920,13020,13020,13020,13020,0
20230630,102500,6671920,13020,13020,13020,13020,0
20230630,102400,6671920,13020,13020,13020,13020,0
20230630,102300,6671920,13020,13020,13020,13020,0
20230630,102200,6671920,13020,13020,13020,13020,0
20230630,102100,6671920,13020,13020,13020,13020,0
20230630,102000,6671920,13020,13020,13020,13020,0
20230630,101900,6671920,13020,13020,13020,13020,0
20230630,101800,6671920,13020,13020,13020,13020,10
20230630,101700,6541720,13070,13070,13070,13070,0
20230630,101600,6541720,13070,13070,13070,13070,0
20230630,101500,6541720,13070,13070,13070,13070,0
20230630,101400,6541720,13070,13070,13070,13070,0
20230630,101300,6541720,13070,13070,13070,13070,0
20230630,101200,6541720,13070,13070,13070,13070,0
20230630,101100,6541720,13070,13070,13070,13070,0
20230630,101000,6541720,13070,13070,13070,13070,0
20230630,100900,6541720,13070,13070,13070,13070,0
20230630,100800,6541720,13070,13070,13070,13070,0
20230630,100700,6541720,13070,13070,13070,13070,0
20230630,100600,6541720,13070,13070,13070,13070,0
20230630,100500,6541720,13070,13070,13070,13070,0
20230630,100400,6541720,13070,13070,13070,13070,20
20230630,100300,6280320,13130,13130,13130,13130,0
20230630,100200,6280320,13130,13130,13130,13130,0
20230630,100100,6280320,13130,13130,13130,13130,0
20230630,100000,6280320,13130,13130,13130,13130,0
20230630,095900,6280320,13130,13130,13130,13130,0
20230630,095800,6280320,13130,13130,13130,13130,0
20230630,095700,6280320,13130,13130,13130,13130,0
20230630,095600,6280320,13130,13130,13130,13130,0
20230630,095500,6280320,13130,13130,13130,13130,0
20230630,095400,6280320,13130,13130,13130,13130,0
20230630,095300,6280320,13130,13130,13130,13130,0
20230630,095200,6280320,13130,13130,13130,13130,0
20230630,095100,6280320,13130,13130,13130,13130,0
20230630,095000,6280320,13130,13130,13130,13130,0
20230630,094900,6280320,13130,13130,13130,13130,0
20230630,094800,6280320,13130,13130,13130,13130,0
20230630,094700,6280320,13130,13130,13130,13130,0
20230630,094600,6280320,13130,13130,13130,13130,0
20230630,094500,6280320,13130,13130,13130,13130,0
20230630,094400,6280320,13130,13130,13130,13130,0
20230630,094300,6280320,13130,13130,13130,13130,0
20230630,094200,6280320,13130,13130,13130,13130,0
20230630,094100,6280320,13130,13130,13130,13130,0
20230630,094000,6280320,13130,13130,13130,13130,0
20230630,093900,6280320,13130,13130,13130,13130,0
20230630,093800,6280320,13130,13130,13130,13130,0
20230630,093700,6280320,13130,13130,13130,13130,0
20230630,093600,6280320,13130,13130,13130,13130,0
20230630,093500,6280320,13130,13130,13130,13130,0
20230630,093400,6280320,13130,13130,13130,13130,0
20230630,093300,6280320,13130,13130,13130,13130,0
20230630,093200,6280320,13130,13130,13130,13130,10
20230630,093100,6149020,12800,12800,12800,12800,0
20230630,093000,6149020,12800,12800,12800,12800,0
20230630,092900,6149020,12800,12800,12800,12800,0
20230630,092800,6149020,12800,12800,12800,12800,0
20230630,092700,6149020,12800,12800,12800,12800,79
20230630,092600,5137820,12800,12800,12800,12800,0
20230630,092500,5137820,12800,12800,12800,12800,0
20230630,092400,5137820,12800,12800,12800,12800,0
20230630,092300,5137820,12800,12800,12800,12800,0
20230630,092200,5137820,12800,12800,12800,12800,1
20230630,092100,5125020,12800,12800,12800,12800,0
20230630,092000,5125020,12800,12800,12800,12800,0
20230630,091900,5125020,12800,12800,12800,12800,0
20230630,091800,5125020,12800,12800,12800,12800,0
20230630,091700,5125020,12800,12800,12800,12800,0
20230630,091600,5125020,12800,12800,12800,12800,0
20230630,091500,5125020,12800,12800,12800,12800,0
20230630,091400,5125020,12800,12800,12800,12800,0
20230630,091300,5125020,12800,12800,12800,12800,0
20230630,091200,5125020,12800,12900,12900,12800,399
20230630,091100,0,13000,13000,13000,13000,0
20230630,091000,0,13000,13000,13000,13000,0
20230630,090900,0,13000,13000,13000,13000,0
20230630,090800,0,13000,13000,13000,13000,0
20230630,090700,0,13000,13000,13000,13000,0
20230630,090600,0,13000,13000,13000,13000,0
20230630,090500,0,13000,13000,13000,13000,0
20230630,090400,0,13000,13000,13000,13000,0
20230630,090300,0,13000,13000,13000,13000,0
20230630,090200,0,13000,13000,13000,13000,0
20230630,090100,0,13000,13000,13000,13000,0
20230630,090000,0,13000,13000,13000,13000,0