KissMeData/050960/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191900,100931180,10300,10300,10300,10300,220
20230630,191800,100931180,10300,10300,10300,10300,0
20230630,191700,100931180,10300,10300,10300,10300,0
20230630,191600,100931180,10300,10300,10300,10300,0
20230630,191500,100931180,10300,10300,10300,10300,0
20230630,191400,100931180,10300,10300,10300,10300,0
20230630,191300,100931180,10300,10300,10300,10300,0
20230630,191200,100931180,10300,10300,10300,10300,0
20230630,191100,100931180,10300,10300,10300,10300,0
20230630,191000,100931180,10300,10300,10300,10300,0
20230630,190900,100931180,10300,10300,10300,10300,0
20230630,190800,100931180,10300,10300,10300,10300,0
20230630,190700,100931180,10300,10300,10300,10300,0
20230630,190600,100931180,10300,10300,10300,10300,0
20230630,190500,100931180,10300,10300,10300,10300,0
20230630,190400,100931180,10300,10300,10300,10300,0
20230630,190300,100931180,10300,10300,10300,10300,0
20230630,190200,100931180,10300,10300,10300,10300,0
20230630,190100,100931180,10300,10300,10300,10300,0
20230630,190000,100931180,10300,10300,10300,10300,0
20230630,185900,100931180,10300,10300,10300,10300,0
20230630,185800,100931180,10300,10300,10300,10300,0
20230630,185700,100931180,10300,10300,10300,10300,0
20230630,185600,100931180,10300,10300,10300,10300,0
20230630,185500,100931180,10300,10300,10300,10300,0
20230630,185400,100931180,10300,10300,10300,10300,0
20230630,185300,100931180,10300,10300,10300,10300,0
20230630,185200,100931180,10300,10300,10300,10300,0
20230630,185100,100931180,10300,10300,10300,10300,0
20230630,185000,100931180,10300,10300,10300,10300,0
20230630,184900,100931180,10300,10300,10300,10300,220
20230630,184800,100931180,10300,10300,10300,10300,0
20230630,184700,100931180,10300,10300,10300,10300,0
20230630,184600,100931180,10300,10300,10300,10300,0
20230630,184500,100931180,10300,10300,10300,10300,0
20230630,184400,100931180,10300,10300,10300,10300,0
20230630,184300,100931180,10300,10300,10300,10300,0
20230630,184200,100931180,10300,10300,10300,10300,0
20230630,184100,100931180,10300,10300,10300,10300,0
20230630,184000,100931180,10300,10300,10300,10300,0
20230630,183900,100931180,10300,10300,10300,10300,0
20230630,183800,100931180,10300,10300,10300,10300,0
20230630,183700,100931180,10300,10300,10300,10300,0
20230630,183600,100931180,10300,10300,10300,10300,0
20230630,183500,100931180,10300,10300,10300,10300,0
20230630,183400,100931180,10300,10300,10300,10300,0
20230630,183300,100931180,10300,10300,10300,10300,0
20230630,183200,100931180,10300,10300,10300,10300,0
20230630,183100,100931180,10300,10300,10300,10300,0
20230630,183000,100931180,10300,10300,10300,10300,0
20230630,182900,100931180,10300,10300,10300,10300,0
20230630,182800,100931180,10300,10300,10300,10300,0
20230630,182700,100931180,10300,10300,10300,10300,0
20230630,182600,100931180,10300,10300,10300,10300,0
20230630,182500,100931180,10300,10300,10300,10300,0
20230630,182400,100931180,10300,10300,10300,10300,0
20230630,182300,100931180,10300,10300,10300,10300,0
20230630,182200,100931180,10300,10300,10300,10300,0
20230630,182100,100931180,10300,10300,10300,10300,0
20230630,182000,100931180,10300,10300,10300,10300,0
20230630,181900,100931180,10300,10300,10300,10300,220
20230630,181800,100931180,10300,10300,10300,10300,0
20230630,181700,100931180,10300,10300,10300,10300,0
20230630,181600,100931180,10300,10300,10300,10300,0
20230630,181500,100931180,10300,10300,10300,10300,0
20230630,181400,100931180,10300,10300,10300,10300,0
20230630,181300,100931180,10300,10300,10300,10300,0
20230630,181200,100931180,10300,10300,10300,10300,0
20230630,181100,100931180,10300,10300,10300,10300,0
20230630,181000,100931180,10300,10300,10300,10300,0
20230630,180900,100931180,10300,10300,10300,10300,0
20230630,180800,100931180,10300,10300,10300,10300,0
20230630,180700,100931180,10300,10300,10300,10300,0
20230630,180600,100931180,10300,10300,10300,10300,0
20230630,180500,100931180,10300,10300,10300,10300,0
20230630,180400,100931180,10300,10300,10300,10300,0
20230630,180300,100931180,10300,10300,10300,10300,0
20230630,180200,100931180,10300,10300,10300,10300,0
20230630,180100,100931180,10300,10300,10300,10300,0
20230630,180000,100931180,10300,10300,10300,10300,0
20230630,175900,100931180,10300,10300,10300,10300,0
20230630,175800,100931180,10300,10300,10300,10300,0
20230630,175700,100931180,10300,10300,10300,10300,0
20230630,175600,100931180,10300,10300,10300,10300,0
20230630,175500,100931180,10300,10300,10300,10300,0
20230630,175400,100931180,10300,10300,10300,10300,0
20230630,175300,100931180,10300,10300,10300,10300,0
20230630,175200,100931180,10300,10300,10300,10300,0
20230630,175100,100931180,10300,10300,10300,10300,0
20230630,175000,100931180,10300,10300,10300,10300,0
20230630,174900,100931180,10300,10300,10300,10300,220
20230630,174800,100931180,10300,10300,10300,10300,0
20230630,174700,100931180,10300,10300,10300,10300,0
20230630,174600,100931180,10300,10300,10300,10300,0
20230630,174500,100931180,10300,10300,10300,10300,0
20230630,174400,100931180,10300,10300,10300,10300,0
20230630,174300,100931180,10300,10300,10300,10300,0
20230630,174200,100931180,10300,10300,10300,10300,0
20230630,174100,100931180,10300,10300,10300,10300,0
20230630,174000,100931180,10300,10300,10300,10300,0
20230630,173900,100931180,10300,10300,10300,10300,0
20230630,173800,100931180,10300,10300,10300,10300,0
20230630,173700,100931180,10300,10300,10300,10300,0
20230630,173600,100931180,10300,10300,10300,10300,0
20230630,173500,100931180,10300,10300,10300,10300,0
20230630,173400,100931180,10300,10300,10300,10300,0
20230630,173300,100931180,10300,10300,10300,10300,0
20230630,173200,100931180,10300,10300,10300,10300,0
20230630,173100,100931180,10300,10300,10300,10300,0
20230630,173000,100931180,10300,10300,10300,10300,0
20230630,172900,100931180,10300,10300,10300,10300,0
20230630,172800,100931180,10300,10300,10300,10300,0
20230630,172700,100931180,10300,10300,10300,10300,0
20230630,172600,100931180,10300,10300,10300,10300,0
20230630,172500,100931180,10300,10300,10300,10300,0
20230630,172400,100931180,10300,10300,10300,10300,0
20230630,172300,100931180,10300,10300,10300,10300,0
20230630,172200,100931180,10300,10300,10300,10300,0
20230630,172100,100931180,10300,10300,10300,10300,0
20230630,172000,100931180,10300,10300,10300,10300,0
20230630,171900,100931180,10300,10300,10300,10300,220
20230630,171800,100931180,10300,10300,10300,10300,0
20230630,171700,100931180,10300,10300,10300,10300,0
20230630,171600,100931180,10300,10300,10300,10300,0
20230630,171500,100931180,10300,10300,10300,10300,0
20230630,171400,100931180,10300,10300,10300,10300,0
20230630,171300,100931180,10300,10300,10300,10300,0
20230630,171200,100931180,10300,10300,10300,10300,0
20230630,171100,100931180,10300,10300,10300,10300,0
20230630,171000,100931180,10300,10300,10300,10300,0
20230630,170900,100931180,10300,10300,10300,10300,0
20230630,170800,100931180,10300,10300,10300,10300,0
20230630,170700,100931180,10300,10300,10300,10300,0
20230630,170600,100931180,10300,10300,10300,10300,0
20230630,170500,100931180,10300,10300,10300,10300,0
20230630,170400,100931180,10300,10300,10300,10300,0
20230630,170300,100931180,10300,10300,10300,10300,0
20230630,170200,100931180,10300,10300,10300,10300,0
20230630,170100,100931180,10300,10300,10300,10300,0
20230630,170000,100931180,10300,10300,10300,10300,0
20230630,165900,100931180,10300,10300,10300,10300,0
20230630,165800,100931180,10300,10300,10300,10300,0
20230630,165700,100931180,10300,10300,10300,10300,0
20230630,165600,100931180,10300,10300,10300,10300,0
20230630,165500,100931180,10300,10300,10300,10300,0
20230630,165400,100931180,10300,10300,10300,10300,0
20230630,165300,100931180,10300,10300,10300,10300,0
20230630,165200,100931180,10300,10300,10300,10300,0
20230630,165100,100931180,10300,10300,10300,10300,0
20230630,165000,100931180,10300,10300,10300,10300,0
20230630,164900,100931180,10300,10300,10300,10300,220
20230630,164800,100931180,10300,10300,10300,10300,0
20230630,164700,100931180,10300,10300,10300,10300,0
20230630,164600,100931180,10300,10300,10300,10300,0
20230630,164500,100931180,10300,10300,10300,10300,0
20230630,164400,100931180,10300,10300,10300,10300,0
20230630,164300,100931180,10300,10300,10300,10300,0
20230630,164200,100931180,10300,10300,10300,10300,0
20230630,164100,100931180,10300,10300,10300,10300,0
20230630,164000,100931180,10300,10300,10300,10300,0
20230630,163900,100931180,10300,10300,10300,10300,0
20230630,163800,100931180,10300,10300,10300,10300,0
20230630,163700,100931180,10300,10300,10300,10300,0
20230630,163600,100931180,10300,10300,10300,10300,0
20230630,163500,100931180,10300,10300,10300,10300,0
20230630,163400,100931180,10300,10300,10300,10300,0
20230630,163300,100931180,10300,10300,10300,10300,0
20230630,163200,100931180,10300,10300,10300,10300,0
20230630,163100,100931180,10300,10300,10300,10300,0
20230630,163000,100931180,10300,10300,10300,10300,0
20230630,162900,100931180,10300,10300,10300,10300,0
20230630,162800,100931180,10300,10300,10300,10300,0
20230630,162700,100931180,10300,10300,10300,10300,0
20230630,162600,100931180,10300,10300,10300,10300,0
20230630,162500,100931180,10300,10300,10300,10300,0
20230630,162400,100931180,10300,10300,10300,10300,0
20230630,162300,100931180,10300,10300,10300,10300,0
20230630,162200,100931180,10300,10300,10300,10300,0
20230630,162100,100931180,10300,10300,10300,10300,0
20230630,162000,100931180,10300,10300,10300,10300,0
20230630,161900,100931180,10300,10300,10300,10300,220
20230630,161800,100931180,10300,10300,10300,10300,0
20230630,161700,100931180,10300,10300,10300,10300,0
20230630,161600,100931180,10300,10300,10300,10300,0
20230630,161500,100931180,10300,10300,10300,10300,0
20230630,161400,100931180,10300,10300,10300,10300,0
20230630,161300,100931180,10300,10300,10300,10300,0
20230630,161200,100931180,10300,10300,10300,10300,0
20230630,161100,100931180,10300,10300,10300,10300,0
20230630,161000,100931180,10300,10300,10300,10300,0
20230630,160900,100931180,10300,10300,10300,10300,0
20230630,160800,100931180,10300,10300,10300,10300,0
20230630,160700,100931180,10300,10300,10300,10300,0
20230630,160600,100931180,10300,10300,10300,10300,0
20230630,160500,100931180,10300,10300,10300,10300,0
20230630,160400,100931180,10300,10300,10300,10300,0
20230630,160300,100931180,10300,10300,10300,10300,0
20230630,160200,100931180,10300,10300,10300,10300,0
20230630,160100,100931180,10300,10300,10300,10300,0
20230630,160000,100931180,10300,10300,10300,10300,0
20230630,155900,100931180,10300,10300,10300,10300,0
20230630,155800,100931180,10300,10300,10300,10300,0
20230630,155700,100931180,10300,10300,10300,10300,0
20230630,155600,100931180,10300,10300,10300,10300,0
20230630,155500,100931180,10300,10300,10300,10300,0
20230630,155400,100931180,10300,10300,10300,10300,0
20230630,155300,100931180,10300,10300,10300,10300,0
20230630,155200,100931180,10300,10300,10300,10300,0
20230630,155100,100931180,10300,10300,10300,10300,0
20230630,155000,100931180,10300,10300,10300,10300,0
20230630,154900,100931180,10300,10300,10300,10300,220
20230630,154800,100931180,10300,10300,10300,10300,0
20230630,154700,100931180,10300,10300,10300,10300,0
20230630,154600,100931180,10300,10300,10300,10300,0
20230630,154500,100931180,10300,10300,10300,10300,0
20230630,154400,100931180,10300,10300,10300,10300,0
20230630,154300,100931180,10300,10300,10300,10300,0
20230630,154200,100931180,10300,10300,10300,10300,0
20230630,154100,100931180,10300,10300,10300,10300,0
20230630,154000,100931180,10300,10300,10300,10300,0
20230630,153900,100931180,10300,10300,10300,10300,0
20230630,153800,100931180,10300,10300,10300,10300,0
20230630,153700,100931180,10300,10300,10300,10300,0
20230630,153600,100931180,10300,10300,10300,10300,0
20230630,153500,100931180,10300,10300,10300,10300,0
20230630,153400,100931180,10300,10300,10300,10300,0
20230630,153300,100931180,10300,10300,10300,10300,0
20230630,153200,100931180,10300,10300,10300,10300,0
20230630,153100,100931180,10300,10300,10300,10300,0
20230630,153000,100931180,10300,10300,10300,10300,220
20230630,152900,98665180,10370,10370,10370,10370,0
20230630,152800,98665180,10370,10370,10370,10370,0
20230630,152700,98665180,10370,10370,10370,10370,0
20230630,152600,98665180,10370,10370,10370,10370,0
20230630,152500,98665180,10370,10370,10370,10370,0
20230630,152400,98665180,10370,10370,10370,10370,0
20230630,152300,98665180,10370,10370,10370,10370,0
20230630,152200,98665180,10370,10370,10370,10370,0
20230630,152100,98665180,10370,10370,10370,10370,0
20230630,152000,98665180,10370,10370,10370,10370,0
20230630,151900,98665180,10370,10370,10370,10370,0
20230630,151800,98665180,10370,10350,10370,10350,100
20230630,151700,97628720,10370,10370,10370,10370,0
20230630,151600,97628720,10370,10370,10370,10370,0
20230630,151500,97628720,10370,10370,10370,10370,0
20230630,151400,97628720,10370,10370,10370,10370,1
20230630,151300,97618350,10290,10290,10290,10290,1
20230630,151200,97608060,10400,10390,10400,10390,11
20230630,151100,97493710,10360,10270,10360,10270,206
20230630,151000,95364440,10270,10260,10270,10250,107
20230630,150900,94266900,10270,10270,10270,10270,1
20230630,150800,94256630,10260,10260,10260,10260,1
20230630,150700,94246370,10320,10320,10320,10320,0
20230630,150600,94246370,10320,10320,10320,10320,0
20230630,150500,94246370,10320,10320,10320,10320,0
20230630,150400,94246370,10320,10320,10320,10320,0
20230630,150300,94246370,10320,10320,10320,10320,0
20230630,150200,94246370,10320,10320,10320,10320,0
20230630,150100,94246370,10320,10260,10320,10260,8
20230630,150000,94164170,10260,10280,10350,10250,226
20230630,145900,91845850,10350,10350,10350,10350,1
20230630,145800,91835500,10280,10330,10330,10280,108
20230630,145700,90725010,10350,10350,10350,10350,0
20230630,145600,90725010,10350,10290,10350,10280,111
20230630,145500,89582230,10300,10300,10300,10300,0
20230630,145400,89582230,10300,10300,10300,10300,0
20230630,145300,89582230,10300,10300,10300,10300,0
20230630,145200,89582230,10300,10300,10300,10300,0
20230630,145100,89582230,10300,10300,10300,10300,89
20230630,145000,88665530,10370,10370,10370,10370,0
20230630,144900,88665530,10370,10370,10370,10370,0
20230630,144800,88665530,10370,10370,10370,10370,0
20230630,144700,88665530,10370,10370,10370,10370,0
20230630,144600,88665530,10370,10370,10370,10370,0
20230630,144500,88665530,10370,10370,10370,10370,0
20230630,144400,88665530,10370,10370,10370,10370,0
20230630,144300,88665530,10370,10370,10370,10370,0
20230630,144200,88665530,10370,10340,10370,10340,36
20230630,144100,88292940,10340,10340,10340,10340,0
20230630,144000,88292940,10340,10340,10340,10340,0
20230630,143900,88292940,10340,10340,10340,10340,0
20230630,143800,88292940,10340,10340,10340,10340,1
20230630,143700,88282600,10330,10330,10330,10330,0
20230630,143600,88282600,10330,10330,10330,10330,0
20230630,143500,88282600,10330,10330,10330,10330,0
20230630,143400,88282600,10330,10330,10330,10330,0
20230630,143300,88282600,10330,10330,10330,10330,0
20230630,143200,88282600,10330,10330,10330,10330,0
20230630,143100,88282600,10330,10330,10330,10330,0
20230630,143000,88282600,10330,10330,10330,10330,0
20230630,142900,88282600,10330,10330,10330,10330,0
20230630,142800,88282600,10330,10330,10330,10330,0
20230630,142700,88282600,10330,10290,10330,10290,7
20230630,142600,88210490,10290,10260,10290,10250,87
20230630,142500,87315580,10290,10290,10290,10290,0
20230630,142400,87315580,10290,10290,10290,10290,120
20230630,142300,86080780,10290,10260,10290,10260,2
20230630,142200,86060230,10290,10260,10290,10260,5
20230630,142100,86008870,10230,10230,10230,10230,0
20230630,142000,86008870,10230,10230,10230,10230,0
20230630,141900,86008870,10230,10230,10230,10230,22
20230630,141800,85783810,10290,10290,10290,10220,154
20230630,141700,84206790,10290,10310,10310,10290,297
20230630,141600,81146340,10310,10310,10310,10310,0
20230630,141500,81146340,10310,10310,10310,10310,0
20230630,141400,81146340,10310,10310,10310,10310,1
20230630,141300,81136030,10390,10390,10390,10390,0
20230630,141200,81136030,10390,10390,10390,10390,0
20230630,141100,81136030,10390,10390,10390,10390,0
20230630,141000,81136030,10390,10390,10390,10390,0
20230630,140900,81136030,10390,10390,10390,10390,0
20230630,140800,81136030,10390,10390,10390,10390,0
20230630,140700,81136030,10390,10390,10390,10390,0
20230630,140600,81136030,10390,10390,10390,10390,0
20230630,140500,81136030,10390,10390,10390,10390,0
20230630,140400,81136030,10390,10390,10390,10390,0
20230630,140300,81136030,10390,10390,10390,10390,0
20230630,140200,81136030,10390,10390,10390,10390,0
20230630,140100,81136030,10390,10390,10390,10390,0
20230630,140000,81136030,10390,10390,10390,10390,0
20230630,135900,81136030,10390,10390,10390,10390,0
20230630,135800,81136030,10390,10390,10390,10390,0
20230630,135700,81136030,10390,10390,10390,10390,0
20230630,135600,81136030,10390,10390,10390,10390,0
20230630,135500,81136030,10390,10390,10390,10390,0
20230630,135400,81136030,10390,10390,10390,10390,0
20230630,135300,81136030,10390,10390,10390,10390,0
20230630,135200,81136030,10390,10390,10390,10390,0
20230630,135100,81136030,10390,10390,10390,10390,0
20230630,135000,81136030,10390,10390,10390,10390,0
20230630,134900,81136030,10390,10390,10390,10390,0
20230630,134800,81136030,10390,10390,10390,10390,0
20230630,134700,81136030,10390,10390,10390,10390,0
20230630,134600,81136030,10390,10390,10390,10390,0
20230630,134500,81136030,10390,10390,10390,10390,0
20230630,134400,81136030,10390,10390,10390,10390,0
20230630,134300,81136030,10390,10390,10390,10390,0
20230630,134200,81136030,10390,10390,10390,10390,0
20230630,134100,81136030,10390,10390,10390,10390,0
20230630,134000,81136030,10390,10390,10390,10390,0
20230630,133900,81136030,10390,10390,10390,10390,0
20230630,133800,81136030,10390,10390,10390,10390,0
20230630,133700,81136030,10390,10390,10390,10390,0
20230630,133600,81136030,10390,10390,10390,10390,0
20230630,133500,81136030,10390,10390,10390,10390,0
20230630,133400,81136030,10390,10390,10390,10390,0
20230630,133300,81136030,10390,10390,10390,10390,0
20230630,133200,81136030,10390,10390,10390,10390,0
20230630,133100,81136030,10390,10390,10390,10390,3
20230630,133000,81104860,10390,10390,10390,10390,0
20230630,132900,81104860,10390,10380,10390,10380,2
20230630,132800,81084090,10300,10410,10410,10300,1850
20230630,132700,62025400,10490,10490,10490,10490,0
20230630,132600,62025400,10490,10490,10490,10490,1
20230630,132500,62014910,10450,10450,10450,10450,0
20230630,132400,62014910,10450,10450,10450,10450,28
20230630,132300,61722310,10500,10500,10500,10500,1
20230630,132200,61711810,10450,10450,10450,10450,0
20230630,132100,61711810,10450,10490,10490,10450,32
20230630,132000,61376610,10490,10490,10490,10490,0
20230630,131900,61376610,10490,10490,10490,10490,0
20230630,131800,61376610,10490,10490,10490,10490,0
20230630,131700,61376610,10490,10490,10490,10490,0
20230630,131600,61376610,10490,10480,10490,10480,2
20230630,131500,61355640,10480,10480,10480,10480,0
20230630,131400,61355640,10480,10400,10480,10310,86
20230630,131300,60466770,10500,10500,10500,10500,0
20230630,131200,60466770,10500,10500,10500,10500,0
20230630,131100,60466770,10500,10500,10500,10500,0
20230630,131000,60466770,10500,10500,10500,10500,0
20230630,130900,60466770,10500,10500,10500,10500,0
20230630,130800,60466770,10500,10500,10500,10500,0
20230630,130700,60466770,10500,10500,10500,10500,0
20230630,130600,60466770,10500,10500,10500,10500,0
20230630,130500,60466770,10500,10500,10500,10500,0
20230630,130400,60466770,10500,10500,10500,10500,0
20230630,130300,60466770,10500,10500,10500,10500,0
20230630,130200,60466770,10500,10500,10500,10500,0
20230630,130100,60466770,10500,10500,10500,10500,1
20230630,130000,60456270,10400,10400,10400,10400,1
20230630,125900,60445870,10500,10500,10500,10500,0
20230630,125800,60445870,10500,10500,10500,10500,0
20230630,125700,60445870,10500,10500,10500,10500,0
20230630,125600,60445870,10500,10500,10500,10500,0
20230630,125500,60445870,10500,10500,10500,10500,0
20230630,125400,60445870,10500,10400,10500,10400,26
20230630,125300,60175360,10400,10480,10520,10400,49
20230630,125200,59665440,10470,10470,10470,10470,0
20230630,125100,59665440,10470,10470,10470,10470,96
20230630,125000,58660320,10470,10470,10470,10470,0
20230630,124900,58660320,10470,10470,10470,10470,0
20230630,124800,58660320,10470,10470,10470,10470,0
20230630,124700,58660320,10470,10470,10470,10470,0
20230630,124600,58660320,10470,10470,10470,10470,0
20230630,124500,58660320,10470,10470,10470,10470,0
20230630,124400,58660320,10470,10470,10470,10470,0
20230630,124300,58660320,10470,10470,10470,10470,1
20230630,124200,58649850,10470,10470,10470,10470,0
20230630,124100,58649850,10470,10470,10470,10470,0
20230630,124000,58649850,10470,10470,10470,10470,0
20230630,123900,58649850,10470,10470,10470,10470,0
20230630,123800,58649850,10470,10470,10470,10470,0
20230630,123700,58649850,10470,10470,10470,10470,1
20230630,123600,58639380,10450,10450,10450,10450,0
20230630,123500,58639380,10450,10450,10450,10450,0
20230630,123400,58639380,10450,10450,10450,10450,0
20230630,123300,58639380,10450,10450,10450,10450,0
20230630,123200,58639380,10450,10450,10450,10450,0
20230630,123100,58639380,10450,10450,10450,10450,0
20230630,123000,58639380,10450,10450,10450,10450,0
20230630,122900,58639380,10450,10450,10450,10450,0
20230630,122800,58639380,10450,10450,10450,10450,80
20230630,122700,57803380,10450,10450,10450,10450,0
20230630,122600,57803380,10450,10450,10450,10450,0
20230630,122500,57803380,10450,10450,10450,10450,1
20230630,122400,57792930,10390,10390,10390,10390,0
20230630,122300,57792930,10390,10450,10450,10390,33
20230630,122200,57448680,10450,10450,10450,10450,0
20230630,122100,57448680,10450,10450,10450,10450,2
20230630,122000,57427780,10480,10480,10480,10480,0
20230630,121900,57427780,10480,10480,10480,10480,0
20230630,121800,57427780,10480,10480,10480,10480,0
20230630,121700,57427780,10480,10480,10480,10480,0
20230630,121600,57427780,10480,10480,10480,10480,0
20230630,121500,57427780,10480,10480,10480,10480,1
20230630,121400,57417300,10360,10360,10360,10360,0
20230630,121300,57417300,10360,10380,10380,10360,2
20230630,121200,57396560,10510,10510,10510,10510,0
20230630,121100,57396560,10510,10390,10510,10390,71
20230630,121000,56658750,10530,10530,10530,10530,0
20230630,120900,56658750,10530,10530,10530,10530,0
20230630,120800,56658750,10530,10530,10530,10530,0
20230630,120700,56658750,10530,10430,10530,10430,330
20230630,120600,53192210,10500,10500,10500,10500,0
20230630,120500,53192210,10500,10500,10500,10500,0
20230630,120400,53192210,10500,10500,10500,10500,0
20230630,120300,53192210,10500,10500,10500,10500,0
20230630,120200,53192210,10500,10500,10500,10500,0
20230630,120100,53192210,10500,10500,10500,10500,0
20230630,120000,53192210,10500,10500,10500,10500,0
20230630,115900,53192210,10500,10500,10500,10500,0
20230630,115800,53192210,10500,10500,10500,10500,0
20230630,115700,53192210,10500,10500,10500,10500,0
20230630,115600,53192210,10500,10500,10500,10500,0
20230630,115500,53192210,10500,10500,10500,10500,0
20230630,115400,53192210,10500,10500,10500,10500,0
20230630,115300,53192210,10500,10500,10500,10500,0
20230630,115200,53192210,10500,10500,10500,10500,0
20230630,115100,53192210,10500,10500,10500,10500,0
20230630,115000,53192210,10500,10500,10500,10500,0
20230630,114900,53192210,10500,10500,10500,10500,0
20230630,114800,53192210,10500,10500,10500,10500,0
20230630,114700,53192210,10500,10500,10500,10500,0
20230630,114600,53192210,10500,10500,10500,10500,0
20230630,114500,53192210,10500,10470,10560,10330,85
20230630,114400,52312010,10340,10340,10340,10340,1
20230630,114300,52301670,10490,10490,10490,10490,0
20230630,114200,52301670,10490,10490,10490,10490,5
20230630,114100,52249220,10490,10480,10490,10480,50
20230630,114000,51724840,10570,10570,10570,10570,0
20230630,113900,51724840,10570,10570,10570,10570,1
20230630,113800,51714270,10530,10410,10580,10320,410
20230630,113700,47418830,10410,10410,10410,10410,0
20230630,113600,47418830,10410,10410,10410,10410,0
20230630,113500,47418830,10410,10410,10410,10410,0
20230630,113400,47418830,10410,10410,10410,10410,0
20230630,113300,47418830,10410,10410,10410,10410,0
20230630,113200,47418830,10410,10410,10410,10410,0
20230630,113100,47418830,10410,10410,10410,10410,1
20230630,113000,47408420,10430,10430,10430,10430,0
20230630,112900,47408420,10430,10430,10430,10430,0
20230630,112800,47408420,10430,10430,10430,10430,0
20230630,112700,47408420,10430,10430,10430,10430,50
20230630,112600,46886920,10450,10450,10450,10450,1
20230630,112500,46876470,10410,10410,10410,10410,0
20230630,112400,46876470,10410,10370,10410,10370,265
20230630,112300,44119400,10370,10370,10370,10370,0
20230630,112200,44119400,10370,10370,10370,10370,0
20230630,112100,44119400,10370,10360,10370,10360,60
20230630,112000,43497210,10370,10370,10370,10370,50
20230630,111900,42978710,10370,10370,10370,10370,0
20230630,111800,42978710,10370,10370,10370,10370,0
20230630,111700,42978710,10370,10370,10370,10370,0
20230630,111600,42978710,10370,10370,10370,10370,0
20230630,111500,42978710,10370,10370,10370,10370,0
20230630,111400,42978710,10370,10370,10370,10370,0
20230630,111300,42978710,10370,10370,10370,10370,0
20230630,111200,42978710,10370,10370,10370,10370,0
20230630,111100,42978710,10370,10370,10370,10370,0
20230630,111000,42978710,10370,10370,10370,10370,0
20230630,110900,42978710,10370,10370,10370,10370,0
20230630,110800,42978710,10370,10370,10370,10370,3
20230630,110700,42947600,10360,10360,10360,10360,300
20230630,110600,39839600,10300,10300,10300,10300,0
20230630,110500,39839600,10300,10300,10300,10300,29
20230630,110400,39540900,10370,10370,10370,10370,0
20230630,110300,39540900,10370,10320,10370,10320,2
20230630,110200,39520210,10300,10300,10300,10300,0
20230630,110100,39520210,10300,10250,10300,10250,486
20230630,110000,34523330,10250,10250,10250,10250,1
20230630,105900,34513080,10230,10230,10230,10230,40
20230630,105800,34103880,10230,10240,10240,10230,160
20230630,105700,32467070,10250,10250,10250,10250,0
20230630,105600,32467070,10250,10250,10250,10250,0
20230630,105500,32467070,10250,10250,10250,10250,0
20230630,105400,32467070,10250,10250,10250,10250,0
20230630,105300,32467070,10250,10230,10250,10230,21
20230630,105200,32252220,10230,10230,10230,10230,90
20230630,105100,31331520,10260,10260,10260,10260,0
20230630,105000,31331520,10260,10260,10260,10260,0
20230630,104900,31331520,10260,10260,10260,10260,0
20230630,104800,31331520,10260,10260,10260,10260,0
20230630,104700,31331520,10260,10260,10260,10260,0
20230630,104600,31331520,10260,10260,10260,10260,5
20230630,104500,31280220,10230,10230,10230,10230,0
20230630,104400,31280220,10230,10230,10230,10230,0
20230630,104300,31280220,10230,10240,10240,10230,10
20230630,104200,31177910,10240,10240,10240,10240,0
20230630,104100,31177910,10240,10240,10240,10240,0
20230630,104000,31177910,10240,10240,10240,10240,10
20230630,103900,31075510,10290,10290,10290,10290,0
20230630,103800,31075510,10290,10290,10290,10290,0
20230630,103700,31075510,10290,10290,10290,10290,0
20230630,103600,31075510,10290,10290,10290,10290,0
20230630,103500,31075510,10290,10290,10290,10290,0
20230630,103400,31075510,10290,10290,10290,10290,0
20230630,103300,31075510,10290,10290,10290,10290,0
20230630,103200,31075510,10290,10290,10290,10290,0
20230630,103100,31075510,10290,10290,10290,10290,0
20230630,103000,31075510,10290,10290,10290,10290,0
20230630,102900,31075510,10290,10290,10290,10290,0
20230630,102800,31075510,10290,10290,10290,10290,0
20230630,102700,31075510,10290,10290,10290,10290,0
20230630,102600,31075510,10290,10290,10290,10290,0
20230630,102500,31075510,10290,10280,10290,10280,5
20230630,102400,31024090,10250,10250,10250,10250,700
20230630,102300,23849090,10280,10280,10280,10280,0
20230630,102200,23849090,10280,10280,10280,10280,0
20230630,102100,23849090,10280,10280,10280,10280,0
20230630,102000,23849090,10280,10280,10280,10280,0
20230630,101900,23849090,10280,10280,10280,10280,0
20230630,101800,23849090,10280,10280,10280,10280,0
20230630,101700,23849090,10280,10280,10280,10280,0
20230630,101600,23849090,10280,10280,10280,10280,35
20230630,101500,23489290,10280,10280,10280,10280,50
20230630,101400,22975290,10280,10280,10280,10280,0
20230630,101300,22975290,10280,10280,10280,10280,103
20230630,101200,21916450,10280,10280,10280,10280,0
20230630,101100,21916450,10280,10280,10280,10280,0
20230630,101000,21916450,10280,10280,10280,10280,0
20230630,100900,21916450,10280,10280,10280,10280,0
20230630,100800,21916450,10280,10280,10280,10280,0
20230630,100700,21916450,10280,10280,10280,10280,0
20230630,100600,21916450,10280,10280,10280,10280,0
20230630,100500,21916450,10280,10280,10280,10280,0
20230630,100400,21916450,10280,10280,10280,10280,72
20230630,100300,21176290,10290,10280,10290,10280,19
20230630,100200,20980960,10280,10280,10280,10280,0
20230630,100100,20980960,10280,10280,10280,10280,0
20230630,100000,20980960,10280,10280,10280,10280,0
20230630,095900,20980960,10280,10280,10280,10280,0
20230630,095800,20980960,10280,10280,10280,10280,0
20230630,095700,20980960,10280,10280,10280,10280,0
20230630,095600,20980960,10280,10280,10280,10280,0
20230630,095500,20980960,10280,10280,10280,10280,0
20230630,095400,20980960,10280,10280,10280,10280,0
20230630,095300,20980960,10280,10280,10280,10280,1
20230630,095200,20970680,10220,10220,10220,10220,160
20230630,095100,19335480,10290,10290,10290,10290,0
20230630,095000,19335480,10290,10290,10290,10290,0
20230630,094900,19335480,10290,10290,10290,10290,0
20230630,094800,19335480,10290,10290,10290,10290,1
20230630,094700,19325190,10220,10290,10290,10220,269
20230630,094600,16575580,10230,10230,10230,10230,0
20230630,094500,16575580,10230,10220,10230,10200,399
20230630,094400,12502360,10280,10280,10280,10280,0
20230630,094300,12502360,10280,10280,10280,10280,0
20230630,094200,12502360,10280,10280,10280,10280,0
20230630,094100,12502360,10280,10280,10280,10280,0
20230630,094000,12502360,10280,10280,10280,10280,0
20230630,093900,12502360,10280,10280,10280,10280,0
20230630,093800,12502360,10280,10280,10280,10280,0
20230630,093700,12502360,10280,10280,10280,10280,1
20230630,093600,12492080,10270,10260,10270,10260,10
20230630,093500,12389390,10290,10260,10290,10260,101
20230630,093400,11350160,10240,10240,10240,10240,1
20230630,093300,11339920,10240,10240,10240,10240,0
20230630,093200,11339920,10240,10200,10240,10200,51
20230630,093100,10819680,10210,10210,10210,10210,0
20230630,093000,10819680,10210,10210,10210,10210,26
20230630,092900,10554220,10210,10210,10260,10210,185
20230630,092800,8665320,10270,10270,10270,10270,0
20230630,092700,8665320,10270,10270,10270,10270,0
20230630,092600,8665320,10270,10270,10270,10270,1
20230630,092500,8655050,10270,10270,10270,10270,0
20230630,092400,8655050,10270,10270,10270,10270,1
20230630,092300,8644780,10270,10270,10270,10270,0
20230630,092200,8644780,10270,10270,10270,10270,1
20230630,092100,8634510,10220,10220,10220,10220,9
20230630,092000,8542530,10220,10220,10220,10220,0
20230630,091900,8542530,10220,10220,10220,10220,0
20230630,091800,8542530,10220,10220,10220,10220,80
20230630,091700,7724930,10390,10270,10390,10270,2
20230630,091600,7704270,10200,10200,10200,10200,0
20230630,091500,7704270,10200,10270,10270,10200,51
20230630,091400,7183800,10210,10350,10350,10200,62
20230630,091300,6549460,10360,10360,10360,10360,0
20230630,091200,6549460,10360,10360,10360,10360,25
20230630,091100,6290460,10310,10350,10350,10310,330
20230630,091000,2879360,10360,10360,10360,10360,10
20230630,090900,2775760,10400,10400,10400,10400,221
20230630,090800,477360,10400,10400,10400,10400,0
20230630,090700,477360,10400,10400,10400,10400,0
20230630,090600,477360,10400,10400,10400,10400,19
20230630,090500,279760,10400,10400,10400,10400,1
20230630,090400,269360,10360,10360,10360,10360,12
20230630,090300,145040,10360,10360,10360,10360,0
20230630,090200,145040,10360,10360,10360,10360,9
20230630,090100,51800,10360,10360,10360,10360,0
20230630,090000,51800,10360,10360,10360,10360,5