KissMeData/084670/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,16968430,15540,15540,15540,15540,11
20230630,193700,16968430,15540,15540,15540,15540,0
20230630,193600,16968430,15540,15540,15540,15540,0
20230630,193500,16968430,15540,15540,15540,15540,0
20230630,193400,16968430,15540,15540,15540,15540,0
20230630,193300,16968430,15540,15540,15540,15540,0
20230630,193200,16968430,15540,15540,15540,15540,0
20230630,193100,16968430,15540,15540,15540,15540,0
20230630,193000,16968430,15540,15540,15540,15540,0
20230630,192900,16968430,15540,15540,15540,15540,0
20230630,192800,16968430,15540,15540,15540,15540,0
20230630,192700,16968430,15540,15540,15540,15540,0
20230630,192600,16968430,15540,15540,15540,15540,0
20230630,192500,16968430,15540,15540,15540,15540,0
20230630,192400,16968430,15540,15540,15540,15540,0
20230630,192300,16968430,15540,15540,15540,15540,0
20230630,192200,16968430,15540,15540,15540,15540,0
20230630,192100,16968430,15540,15540,15540,15540,0
20230630,192000,16968430,15540,15540,15540,15540,0
20230630,191900,16968430,15540,15540,15540,15540,0
20230630,191800,16968430,15540,15540,15540,15540,0
20230630,191700,16968430,15540,15540,15540,15540,0
20230630,191600,16968430,15540,15540,15540,15540,0
20230630,191500,16968430,15540,15540,15540,15540,0
20230630,191400,16968430,15540,15540,15540,15540,0
20230630,191300,16968430,15540,15540,15540,15540,0
20230630,191200,16968430,15540,15540,15540,15540,0
20230630,191100,16968430,15540,15540,15540,15540,0
20230630,191000,16968430,15540,15540,15540,15540,0
20230630,190900,16968430,15540,15540,15540,15540,0
20230630,190800,16968430,15540,15540,15540,15540,11
20230630,190700,16968430,15540,15540,15540,15540,0
20230630,190600,16968430,15540,15540,15540,15540,0
20230630,190500,16968430,15540,15540,15540,15540,0
20230630,190400,16968430,15540,15540,15540,15540,0
20230630,190300,16968430,15540,15540,15540,15540,0
20230630,190200,16968430,15540,15540,15540,15540,0
20230630,190100,16968430,15540,15540,15540,15540,0
20230630,190000,16968430,15540,15540,15540,15540,0
20230630,185900,16968430,15540,15540,15540,15540,0
20230630,185800,16968430,15540,15540,15540,15540,0
20230630,185700,16968430,15540,15540,15540,15540,0
20230630,185600,16968430,15540,15540,15540,15540,0
20230630,185500,16968430,15540,15540,15540,15540,0
20230630,185400,16968430,15540,15540,15540,15540,0
20230630,185300,16968430,15540,15540,15540,15540,0
20230630,185200,16968430,15540,15540,15540,15540,0
20230630,185100,16968430,15540,15540,15540,15540,0
20230630,185000,16968430,15540,15540,15540,15540,0
20230630,184900,16968430,15540,15540,15540,15540,0
20230630,184800,16968430,15540,15540,15540,15540,0
20230630,184700,16968430,15540,15540,15540,15540,0
20230630,184600,16968430,15540,15540,15540,15540,0
20230630,184500,16968430,15540,15540,15540,15540,0
20230630,184400,16968430,15540,15540,15540,15540,0
20230630,184300,16968430,15540,15540,15540,15540,0
20230630,184200,16968430,15540,15540,15540,15540,0
20230630,184100,16968430,15540,15540,15540,15540,0
20230630,184000,16968430,15540,15540,15540,15540,0
20230630,183900,16968430,15540,15540,15540,15540,0
20230630,183800,16968430,15540,15540,15540,15540,11
20230630,183700,16968430,15540,15540,15540,15540,0
20230630,183600,16968430,15540,15540,15540,15540,0
20230630,183500,16968430,15540,15540,15540,15540,0
20230630,183400,16968430,15540,15540,15540,15540,0
20230630,183300,16968430,15540,15540,15540,15540,0
20230630,183200,16968430,15540,15540,15540,15540,0
20230630,183100,16968430,15540,15540,15540,15540,0
20230630,183000,16968430,15540,15540,15540,15540,0
20230630,182900,16968430,15540,15540,15540,15540,0
20230630,182800,16968430,15540,15540,15540,15540,0
20230630,182700,16968430,15540,15540,15540,15540,0
20230630,182600,16968430,15540,15540,15540,15540,0
20230630,182500,16968430,15540,15540,15540,15540,0
20230630,182400,16968430,15540,15540,15540,15540,0
20230630,182300,16968430,15540,15540,15540,15540,0
20230630,182200,16968430,15540,15540,15540,15540,0
20230630,182100,16968430,15540,15540,15540,15540,0
20230630,182000,16968430,15540,15540,15540,15540,0
20230630,181900,16968430,15540,15540,15540,15540,0
20230630,181800,16968430,15540,15540,15540,15540,0
20230630,181700,16968430,15540,15540,15540,15540,0
20230630,181600,16968430,15540,15540,15540,15540,0
20230630,181500,16968430,15540,15540,15540,15540,0
20230630,181400,16968430,15540,15540,15540,15540,0
20230630,181300,16968430,15540,15540,15540,15540,0
20230630,181200,16968430,15540,15540,15540,15540,0
20230630,181100,16968430,15540,15540,15540,15540,0
20230630,181000,16968430,15540,15540,15540,15540,0
20230630,180900,16968430,15540,15540,15540,15540,0
20230630,180800,16968430,15540,15540,15540,15540,11
20230630,180700,16968430,15540,15540,15540,15540,0
20230630,180600,16968430,15540,15540,15540,15540,0
20230630,180500,16968430,15540,15540,15540,15540,0
20230630,180400,16968430,15540,15540,15540,15540,0
20230630,180300,16968430,15540,15540,15540,15540,0
20230630,180200,16968430,15540,15540,15540,15540,0
20230630,180100,16968430,15540,15540,15540,15540,0
20230630,180000,16968430,15540,15540,15540,15540,0
20230630,175900,16968430,15540,15540,15540,15540,0
20230630,175800,16968430,15540,15540,15540,15540,0
20230630,175700,16968430,15540,15540,15540,15540,0
20230630,175600,16968430,15540,15540,15540,15540,0
20230630,175500,16968430,15540,15540,15540,15540,0
20230630,175400,16968430,15540,15540,15540,15540,0
20230630,175300,16968430,15540,15540,15540,15540,0
20230630,175200,16968430,15540,15540,15540,15540,0
20230630,175100,16968430,15540,15540,15540,15540,0
20230630,175000,16968430,15540,15540,15540,15540,0
20230630,174900,16968430,15540,15540,15540,15540,0
20230630,174800,16968430,15540,15540,15540,15540,0
20230630,174700,16968430,15540,15540,15540,15540,0
20230630,174600,16968430,15540,15540,15540,15540,0
20230630,174500,16968430,15540,15540,15540,15540,0
20230630,174400,16968430,15540,15540,15540,15540,0
20230630,174300,16968430,15540,15540,15540,15540,0
20230630,174200,16968430,15540,15540,15540,15540,0
20230630,174100,16968430,15540,15540,15540,15540,0
20230630,174000,16968430,15540,15540,15540,15540,0
20230630,173900,16968430,15540,15540,15540,15540,0
20230630,173800,16968430,15540,15540,15540,15540,11
20230630,173700,16968430,15540,15540,15540,15540,0
20230630,173600,16968430,15540,15540,15540,15540,0
20230630,173500,16968430,15540,15540,15540,15540,0
20230630,173400,16968430,15540,15540,15540,15540,0
20230630,173300,16968430,15540,15540,15540,15540,0
20230630,173200,16968430,15540,15540,15540,15540,0
20230630,173100,16968430,15540,15540,15540,15540,0
20230630,173000,16968430,15540,15540,15540,15540,0
20230630,172900,16968430,15540,15540,15540,15540,0
20230630,172800,16968430,15540,15540,15540,15540,0
20230630,172700,16968430,15540,15540,15540,15540,0
20230630,172600,16968430,15540,15540,15540,15540,0
20230630,172500,16968430,15540,15540,15540,15540,0
20230630,172400,16968430,15540,15540,15540,15540,0
20230630,172300,16968430,15540,15540,15540,15540,0
20230630,172200,16968430,15540,15540,15540,15540,0
20230630,172100,16968430,15540,15540,15540,15540,0
20230630,172000,16968430,15540,15540,15540,15540,0
20230630,171900,16968430,15540,15540,15540,15540,0
20230630,171800,16968430,15540,15540,15540,15540,0
20230630,171700,16968430,15540,15540,15540,15540,0
20230630,171600,16968430,15540,15540,15540,15540,0
20230630,171500,16968430,15540,15540,15540,15540,0
20230630,171400,16968430,15540,15540,15540,15540,0
20230630,171300,16968430,15540,15540,15540,15540,0
20230630,171200,16968430,15540,15540,15540,15540,0
20230630,171100,16968430,15540,15540,15540,15540,0
20230630,171000,16968430,15540,15540,15540,15540,0
20230630,170900,16968430,15540,15540,15540,15540,0
20230630,170800,16968430,15540,15540,15540,15540,11
20230630,170700,16968430,15540,15540,15540,15540,0
20230630,170600,16968430,15540,15540,15540,15540,0
20230630,170500,16968430,15540,15540,15540,15540,0
20230630,170400,16968430,15540,15540,15540,15540,0
20230630,170300,16968430,15540,15540,15540,15540,0
20230630,170200,16968430,15540,15540,15540,15540,0
20230630,170100,16968430,15540,15540,15540,15540,0
20230630,170000,16968430,15540,15540,15540,15540,0
20230630,165900,16968430,15540,15540,15540,15540,0
20230630,165800,16968430,15540,15540,15540,15540,0
20230630,165700,16968430,15540,15540,15540,15540,0
20230630,165600,16968430,15540,15540,15540,15540,0
20230630,165500,16968430,15540,15540,15540,15540,0
20230630,165400,16968430,15540,15540,15540,15540,0
20230630,165300,16968430,15540,15540,15540,15540,0
20230630,165200,16968430,15540,15540,15540,15540,0
20230630,165100,16968430,15540,15540,15540,15540,0
20230630,165000,16968430,15540,15540,15540,15540,0
20230630,164900,16968430,15540,15540,15540,15540,0
20230630,164800,16968430,15540,15540,15540,15540,0
20230630,164700,16968430,15540,15540,15540,15540,0
20230630,164600,16968430,15540,15540,15540,15540,0
20230630,164500,16968430,15540,15540,15540,15540,0
20230630,164400,16968430,15540,15540,15540,15540,0
20230630,164300,16968430,15540,15540,15540,15540,0
20230630,164200,16968430,15540,15540,15540,15540,0
20230630,164100,16968430,15540,15540,15540,15540,0
20230630,164000,16968430,15540,15540,15540,15540,0
20230630,163900,16968430,15540,15540,15540,15540,0
20230630,163800,16968430,15540,15540,15540,15540,11
20230630,163700,16968430,15540,15540,15540,15540,0
20230630,163600,16968430,15540,15540,15540,15540,0
20230630,163500,16968430,15540,15540,15540,15540,0
20230630,163400,16968430,15540,15540,15540,15540,0
20230630,163300,16968430,15540,15540,15540,15540,0
20230630,163200,16968430,15540,15540,15540,15540,0
20230630,163100,16968430,15540,15540,15540,15540,0
20230630,163000,16968430,15540,15540,15540,15540,0
20230630,162900,16968430,15540,15540,15540,15540,0
20230630,162800,16968430,15540,15540,15540,15540,0
20230630,162700,16968430,15540,15540,15540,15540,0
20230630,162600,16968430,15540,15540,15540,15540,0
20230630,162500,16968430,15540,15540,15540,15540,0
20230630,162400,16968430,15540,15540,15540,15540,0
20230630,162300,16968430,15540,15540,15540,15540,0
20230630,162200,16968430,15540,15540,15540,15540,0
20230630,162100,16968430,15540,15540,15540,15540,0
20230630,162000,16968430,15540,15540,15540,15540,0
20230630,161900,16968430,15540,15540,15540,15540,0
20230630,161800,16968430,15540,15540,15540,15540,0
20230630,161700,16968430,15540,15540,15540,15540,0
20230630,161600,16968430,15540,15540,15540,15540,0
20230630,161500,16968430,15540,15540,15540,15540,0
20230630,161400,16968430,15540,15540,15540,15540,0
20230630,161300,16968430,15540,15540,15540,15540,0
20230630,161200,16968430,15540,15540,15540,15540,0
20230630,161100,16968430,15540,15540,15540,15540,0
20230630,161000,16968430,15540,15540,15540,15540,0
20230630,160900,16968430,15540,15540,15540,15540,0
20230630,160800,16968430,15540,15540,15540,15540,11
20230630,160700,16968430,15540,15540,15540,15540,0
20230630,160600,16968430,15540,15540,15540,15540,0
20230630,160500,16968430,15540,15540,15540,15540,0
20230630,160400,16968430,15540,15540,15540,15540,0
20230630,160300,16968430,15540,15540,15540,15540,0
20230630,160200,16968430,15540,15540,15540,15540,0
20230630,160100,16968430,15540,15540,15540,15540,0
20230630,160000,16968430,15540,15540,15540,15540,0
20230630,155900,16968430,15540,15540,15540,15540,0
20230630,155800,16968430,15540,15540,15540,15540,0
20230630,155700,16968430,15540,15540,15540,15540,0
20230630,155600,16968430,15540,15540,15540,15540,0
20230630,155500,16968430,15540,15540,15540,15540,0
20230630,155400,16968430,15540,15540,15540,15540,0
20230630,155300,16968430,15540,15540,15540,15540,0
20230630,155200,16968430,15540,15540,15540,15540,0
20230630,155100,16968430,15540,15540,15540,15540,0
20230630,155000,16968430,15540,15540,15540,15540,0
20230630,154900,16968430,15540,15540,15540,15540,0
20230630,154800,16968430,15540,15540,15540,15540,0
20230630,154700,16968430,15540,15540,15540,15540,0
20230630,154600,16968430,15540,15540,15540,15540,0
20230630,154500,16968430,15540,15540,15540,15540,0
20230630,154400,16968430,15540,15540,15540,15540,0
20230630,154300,16968430,15540,15540,15540,15540,0
20230630,154200,16968430,15540,15540,15540,15540,0
20230630,154100,16968430,15540,15540,15540,15540,0
20230630,154000,16968430,15540,15540,15540,15540,0
20230630,153900,16968430,15540,15540,15540,15540,0
20230630,153800,16968430,15540,15540,15540,15540,11
20230630,153700,16968430,15540,15540,15540,15540,0
20230630,153600,16968430,15540,15540,15540,15540,0
20230630,153500,16968430,15540,15540,15540,15540,0
20230630,153400,16968430,15540,15540,15540,15540,0
20230630,153300,16968430,15540,15540,15540,15540,0
20230630,153200,16968430,15540,15540,15540,15540,0
20230630,153100,16968430,15540,15540,15540,15540,0
20230630,153000,16968430,15540,15540,15540,15540,11
20230630,152900,16797490,15540,15540,15540,15540,0
20230630,152800,16797490,15540,15540,15540,15540,0
20230630,152700,16797490,15540,15540,15540,15540,0
20230630,152600,16797490,15540,15540,15540,15540,0
20230630,152500,16797490,15540,15540,15540,15540,0
20230630,152400,16797490,15540,15540,15540,15540,0
20230630,152300,16797490,15540,15540,15540,15540,0
20230630,152200,16797490,15540,15540,15540,15540,0
20230630,152100,16797490,15540,15540,15540,15540,0
20230630,152000,16797490,15540,15540,15540,15540,0
20230630,151900,16797490,15540,15540,15540,15540,0
20230630,151800,16797490,15540,15540,15540,15540,0
20230630,151700,16797490,15540,15540,15540,15540,0
20230630,151600,16797490,15540,15540,15540,15540,0
20230630,151500,16797490,15540,15540,15540,15540,0
20230630,151400,16797490,15540,15540,15540,15540,1
20230630,151300,16781950,15560,15560,15560,15560,0
20230630,151200,16781950,15560,15560,15560,15560,0
20230630,151100,16781950,15560,15560,15560,15560,0
20230630,151000,16781950,15560,15560,15560,15560,2
20230630,150900,16750830,15540,15540,15540,15540,1
20230630,150800,16735290,15540,15540,15540,15540,0
20230630,150700,16735290,15540,15540,15540,15540,0
20230630,150600,16735290,15540,15540,15540,15540,2
20230630,150500,16704210,15540,15540,15540,15540,0
20230630,150400,16704210,15540,15540,15540,15540,0
20230630,150300,16704210,15540,15540,15540,15540,0
20230630,150200,16704210,15540,15540,15540,15540,2
20230630,150100,16673130,15590,15590,15590,15590,0
20230630,150000,16673130,15590,15590,15590,15590,0
20230630,145900,16673130,15590,15590,15590,15590,0
20230630,145800,16673130,15590,15590,15590,15590,0
20230630,145700,16673130,15590,15590,15590,15590,0
20230630,145600,16673130,15590,15590,15590,15590,0
20230630,145500,16673130,15590,15590,15590,15590,0
20230630,145400,16673130,15590,15590,15590,15590,0
20230630,145300,16673130,15590,15590,15590,15590,0
20230630,145200,16673130,15590,15590,15590,15590,0
20230630,145100,16673130,15590,15590,15590,15590,0
20230630,145000,16673130,15590,15590,15590,15590,0
20230630,144900,16673130,15590,15590,15590,15590,0
20230630,144800,16673130,15590,15590,15590,15590,0
20230630,144700,16673130,15590,15590,15590,15590,0
20230630,144600,16673130,15590,15590,15590,15590,0
20230630,144500,16673130,15590,15590,15590,15590,0
20230630,144400,16673130,15590,15590,15590,15590,0
20230630,144300,16673130,15590,15590,15590,15590,0
20230630,144200,16673130,15590,15590,15590,15590,0
20230630,144100,16673130,15590,15590,15590,15590,0
20230630,144000,16673130,15590,15590,15590,15590,0
20230630,143900,16673130,15590,15590,15590,15590,0
20230630,143800,16673130,15590,15560,15590,15560,4
20230630,143700,16610800,15590,15590,15590,15590,0
20230630,143600,16610800,15590,15590,15590,15590,0
20230630,143500,16610800,15590,15590,15590,15590,0
20230630,143400,16610800,15590,15590,15590,15590,0
20230630,143300,16610800,15590,15590,15590,15590,0
20230630,143200,16610800,15590,15590,15590,15590,0
20230630,143100,16610800,15590,15590,15590,15590,0
20230630,143000,16610800,15590,15590,15590,15590,0
20230630,142900,16610800,15590,15590,15590,15590,0
20230630,142800,16610800,15590,15590,15590,15590,0
20230630,142700,16610800,15590,15590,15590,15590,0
20230630,142600,16610800,15590,15590,15590,15590,0
20230630,142500,16610800,15590,15590,15590,15590,0
20230630,142400,16610800,15590,15590,15590,15590,0
20230630,142300,16610800,15590,15590,15590,15590,0
20230630,142200,16610800,15590,15590,15590,15590,0
20230630,142100,16610800,15590,15590,15590,15590,0
20230630,142000,16610800,15590,15590,15590,15590,0
20230630,141900,16610800,15590,15590,15590,15590,0
20230630,141800,16610800,15590,15590,15590,15590,0
20230630,141700,16610800,15590,15540,15590,15540,22
20230630,141600,16268870,15540,15540,15540,15540,0
20230630,141500,16268870,15540,15540,15540,15540,0
20230630,141400,16268870,15540,15540,15540,15540,0
20230630,141300,16268870,15540,15540,15540,15540,0
20230630,141200,16268870,15540,15540,15540,15540,0
20230630,141100,16268870,15540,15540,15540,15540,0
20230630,141000,16268870,15540,15540,15540,15540,0
20230630,140900,16268870,15540,15540,15540,15540,0
20230630,140800,16268870,15540,15540,15540,15540,0
20230630,140700,16268870,15540,15540,15540,15540,0
20230630,140600,16268870,15540,15540,15540,15540,0
20230630,140500,16268870,15540,15540,15540,15540,0
20230630,140400,16268870,15540,15540,15540,15540,0
20230630,140300,16268870,15540,15540,15540,15540,0
20230630,140200,16268870,15540,15540,15540,15540,0
20230630,140100,16268870,15540,15540,15540,15540,0
20230630,140000,16268870,15540,15540,15540,15540,0
20230630,135900,16268870,15540,15540,15540,15540,0
20230630,135800,16268870,15540,15540,15540,15540,0
20230630,135700,16268870,15540,15540,15540,15540,0
20230630,135600,16268870,15540,15540,15540,15540,0
20230630,135500,16268870,15540,15540,15540,15540,0
20230630,135400,16268870,15540,15540,15540,15540,0
20230630,135300,16268870,15540,15540,15540,15540,0
20230630,135200,16268870,15540,15540,15540,15540,0
20230630,135100,16268870,15540,15540,15540,15540,0
20230630,135000,16268870,15540,15540,15540,15540,0
20230630,134900,16268870,15540,15540,15540,15540,0
20230630,134800,16268870,15540,15550,15550,15540,40
20230630,134700,15647070,15600,15600,15600,15600,1
20230630,134600,15631470,15550,15470,15600,15470,22
20230630,134500,15289400,15550,15550,15550,15550,0
20230630,134400,15289400,15550,15550,15550,15550,0
20230630,134300,15289400,15550,15550,15550,15550,0
20230630,134200,15289400,15550,15450,15550,15450,11
20230630,134100,15118850,15450,15450,15450,15450,1
20230630,134000,15103400,15440,15440,15440,15440,17
20230630,133900,14840920,15450,15450,15450,15450,0
20230630,133800,14840920,15450,15450,15450,15450,0
20230630,133700,14840920,15450,15450,15450,15450,0
20230630,133600,14840920,15450,15450,15450,15450,0
20230630,133500,14840920,15450,15450,15450,15450,0
20230630,133400,14840920,15450,15450,15450,15450,0
20230630,133300,14840920,15450,15450,15450,15450,0
20230630,133200,14840920,15450,15450,15450,15450,0
20230630,133100,14840920,15450,15450,15450,15450,0
20230630,133000,14840920,15450,15450,15450,15450,0
20230630,132900,14840920,15450,15450,15450,15450,0
20230630,132800,14840920,15450,15450,15450,15450,0
20230630,132700,14840920,15450,15450,15450,15450,0
20230630,132600,14840920,15450,15450,15450,15450,0
20230630,132500,14840920,15450,15450,15450,15450,0
20230630,132400,14840920,15450,15450,15450,15450,1
20230630,132300,14825470,15430,15430,15430,15430,2
20230630,132200,14794610,15430,15420,15430,15420,13
20230630,132100,14594140,15420,15420,15420,15420,0
20230630,132000,14594140,15420,15420,15420,15420,0
20230630,131900,14594140,15420,15420,15420,15420,1
20230630,131800,14578720,15420,15420,15420,15420,0
20230630,131700,14578720,15420,15420,15420,15420,0
20230630,131600,14578720,15420,15420,15420,15420,2
20230630,131500,14547880,15420,15410,15420,15410,454
20230630,131400,7547260,15410,15410,15410,15410,5
20230630,131300,7470210,15420,15420,15420,15420,0
20230630,131200,7470210,15420,15420,15420,15420,0
20230630,131100,7470210,15420,15420,15420,15420,0
20230630,131000,7470210,15420,15420,15420,15420,0
20230630,130900,7470210,15420,15420,15420,15420,0
20230630,130800,7470210,15420,15420,15420,15420,0
20230630,130700,7470210,15420,15420,15420,15420,0
20230630,130600,7470210,15420,15420,15420,15420,0
20230630,130500,7470210,15420,15420,15420,15420,0
20230630,130400,7470210,15420,15420,15420,15420,0
20230630,130300,7470210,15420,15420,15420,15420,0
20230630,130200,7470210,15420,15420,15420,15420,0
20230630,130100,7470210,15420,15420,15420,15420,0
20230630,130000,7470210,15420,15420,15420,15420,0
20230630,125900,7470210,15420,15420,15420,15420,0
20230630,125800,7470210,15420,15420,15420,15420,0
20230630,125700,7470210,15420,15420,15420,15420,0
20230630,125600,7470210,15420,15420,15420,15420,0
20230630,125500,7470210,15420,15420,15420,15420,0
20230630,125400,7470210,15420,15420,15420,15420,0
20230630,125300,7470210,15420,15420,15420,15420,0
20230630,125200,7470210,15420,15420,15420,15420,0
20230630,125100,7470210,15420,15420,15420,15420,0
20230630,125000,7470210,15420,15420,15420,15420,0
20230630,124900,7470210,15420,15420,15420,15420,0
20230630,124800,7470210,15420,15420,15420,15420,0
20230630,124700,7470210,15420,15420,15420,15420,0
20230630,124600,7470210,15420,15420,15420,15420,7
20230630,124500,7362270,15420,15420,15420,15420,0
20230630,124400,7362270,15420,15420,15420,15420,0
20230630,124300,7362270,15420,15420,15420,15420,0
20230630,124200,7362270,15420,15420,15420,15420,3
20230630,124100,7316010,15420,15420,15420,15420,0
20230630,124000,7316010,15420,15420,15420,15420,0
20230630,123900,7316010,15420,15420,15420,15420,0
20230630,123800,7316010,15420,15420,15420,15420,0
20230630,123700,7316010,15420,15420,15420,15420,0
20230630,123600,7316010,15420,15420,15420,15420,0
20230630,123500,7316010,15420,15420,15420,15420,0
20230630,123400,7316010,15420,15420,15420,15420,0
20230630,123300,7316010,15420,15420,15420,15420,0
20230630,123200,7316010,15420,15420,15420,15420,0
20230630,123100,7316010,15420,15420,15420,15420,0
20230630,123000,7316010,15420,15420,15420,15420,0
20230630,122900,7316010,15420,15420,15420,15420,0
20230630,122800,7316010,15420,15420,15420,15420,0
20230630,122700,7316010,15420,15420,15420,15420,0
20230630,122600,7316010,15420,15420,15420,15420,0
20230630,122500,7316010,15420,15420,15420,15420,0
20230630,122400,7316010,15420,15420,15420,15420,0
20230630,122300,7316010,15420,15420,15420,15420,0
20230630,122200,7316010,15420,15420,15420,15420,0
20230630,122100,7316010,15420,15420,15420,15420,0
20230630,122000,7316010,15420,15420,15420,15420,0
20230630,121900,7316010,15420,15420,15420,15420,0
20230630,121800,7316010,15420,15420,15420,15420,0
20230630,121700,7316010,15420,15420,15420,15420,0
20230630,121600,7316010,15420,15420,15420,15420,0
20230630,121500,7316010,15420,15420,15420,15420,0
20230630,121400,7316010,15420,15420,15420,15420,0
20230630,121300,7316010,15420,15420,15420,15420,0
20230630,121200,7316010,15420,15420,15420,15420,0
20230630,121100,7316010,15420,15420,15420,15420,0
20230630,121000,7316010,15420,15420,15420,15420,1
20230630,120900,7300590,15420,15420,15420,15420,0
20230630,120800,7300590,15420,15420,15420,15420,0
20230630,120700,7300590,15420,15420,15420,15420,0
20230630,120600,7300590,15420,15420,15420,15420,0
20230630,120500,7300590,15420,15420,15420,15420,0
20230630,120400,7300590,15420,15420,15420,15420,0
20230630,120300,7300590,15420,15420,15420,15420,0
20230630,120200,7300590,15420,15420,15420,15420,0
20230630,120100,7300590,15420,15420,15420,15420,0
20230630,120000,7300590,15420,15420,15420,15420,0
20230630,115900,7300590,15420,15420,15420,15420,0
20230630,115800,7300590,15420,15420,15420,15420,0
20230630,115700,7300590,15420,15420,15420,15420,0
20230630,115600,7300590,15420,15420,15420,15420,0
20230630,115500,7300590,15420,15420,15420,15420,0
20230630,115400,7300590,15420,15420,15420,15420,0
20230630,115300,7300590,15420,15420,15420,15420,0
20230630,115200,7300590,15420,15420,15420,15420,0
20230630,115100,7300590,15420,15420,15420,15420,0
20230630,115000,7300590,15420,15420,15420,15420,1
20230630,114900,7285170,15410,15410,15410,15410,0
20230630,114800,7285170,15410,15410,15410,15410,0
20230630,114700,7285170,15410,15410,15410,15410,0
20230630,114600,7285170,15410,15410,15410,15410,0
20230630,114500,7285170,15410,15410,15410,15410,0
20230630,114400,7285170,15410,15410,15410,15410,0
20230630,114300,7285170,15410,15410,15410,15410,0
20230630,114200,7285170,15410,15410,15410,15410,11
20230630,114100,7115660,15420,15420,15420,15420,0
20230630,114000,7115660,15420,15420,15420,15420,0
20230630,113900,7115660,15420,15420,15420,15420,0
20230630,113800,7115660,15420,15420,15420,15420,0
20230630,113700,7115660,15420,15420,15420,15420,0
20230630,113600,7115660,15420,15420,15420,15420,0
20230630,113500,7115660,15420,15420,15420,15420,0
20230630,113400,7115660,15420,15420,15420,15420,0
20230630,113300,7115660,15420,15420,15420,15420,0
20230630,113200,7115660,15420,15420,15420,15420,0
20230630,113100,7115660,15420,15420,15420,15420,0
20230630,113000,7115660,15420,15420,15420,15420,0
20230630,112900,7115660,15420,15420,15420,15420,0
20230630,112800,7115660,15420,15420,15420,15420,1
20230630,112700,7100240,15420,15420,15420,15420,0
20230630,112600,7100240,15420,15420,15420,15420,0
20230630,112500,7100240,15420,15420,15420,15420,0
20230630,112400,7100240,15420,15420,15420,15420,0
20230630,112300,7100240,15420,15420,15420,15420,0
20230630,112200,7100240,15420,15420,15420,15420,0
20230630,112100,7100240,15420,15420,15420,15420,0
20230630,112000,7100240,15420,15420,15420,15420,0
20230630,111900,7100240,15420,15420,15420,15420,0
20230630,111800,7100240,15420,15420,15420,15420,0
20230630,111700,7100240,15420,15420,15420,15420,0
20230630,111600,7100240,15420,15420,15420,15420,0
20230630,111500,7100240,15420,15420,15420,15420,0
20230630,111400,7100240,15420,15420,15420,15420,0
20230630,111300,7100240,15420,15420,15420,15420,0
20230630,111200,7100240,15420,15420,15420,15420,0
20230630,111100,7100240,15420,15420,15420,15420,0
20230630,111000,7100240,15420,15420,15420,15420,0
20230630,110900,7100240,15420,15420,15420,15420,0
20230630,110800,7100240,15420,15420,15420,15420,0
20230630,110700,7100240,15420,15420,15420,15420,0
20230630,110600,7100240,15420,15420,15420,15420,20
20230630,110500,6791840,15420,15420,15420,15420,1
20230630,110400,6776420,15410,15410,15410,15410,4
20230630,110300,6714780,15410,15410,15410,15410,0
20230630,110200,6714780,15410,15410,15410,15410,0
20230630,110100,6714780,15410,15410,15410,15410,0
20230630,110000,6714780,15410,15410,15410,15410,0
20230630,105900,6714780,15410,15410,15410,15410,0
20230630,105800,6714780,15410,15410,15410,15410,0
20230630,105700,6714780,15410,15410,15410,15410,0
20230630,105600,6714780,15410,15410,15410,15410,0
20230630,105500,6714780,15410,15410,15410,15410,1
20230630,105400,6699370,15410,15410,15410,15410,0
20230630,105300,6699370,15410,15410,15410,15410,0
20230630,105200,6699370,15410,15410,15410,15410,0
20230630,105100,6699370,15410,15410,15410,15410,0
20230630,105000,6699370,15410,15410,15410,15410,0
20230630,104900,6699370,15410,15410,15410,15410,0
20230630,104800,6699370,15410,15410,15410,15410,0
20230630,104700,6699370,15410,15410,15410,15410,0
20230630,104600,6699370,15410,15410,15410,15410,0
20230630,104500,6699370,15410,15400,15410,15400,2
20230630,104400,6668560,15400,15400,15400,15400,0
20230630,104300,6668560,15400,15400,15400,15400,1
20230630,104200,6653160,15400,15400,15400,15400,0
20230630,104100,6653160,15400,15400,15400,15400,0
20230630,104000,6653160,15400,15400,15400,15400,0
20230630,103900,6653160,15400,15400,15400,15400,0
20230630,103800,6653160,15400,15400,15400,15400,0
20230630,103700,6653160,15400,15400,15400,15400,1
20230630,103600,6637760,15390,15390,15390,15390,1
20230630,103500,6622370,15390,15390,15390,15390,0
20230630,103400,6622370,15390,15390,15390,15390,0
20230630,103300,6622370,15390,15390,15390,15390,0
20230630,103200,6622370,15390,15390,15390,15390,0
20230630,103100,6622370,15390,15390,15390,15390,0
20230630,103000,6622370,15390,15330,15390,15290,11
20230630,102900,6453930,15350,15350,15350,15350,0
20230630,102800,6453930,15350,15350,15350,15350,0
20230630,102700,6453930,15350,15350,15350,15350,0
20230630,102600,6453930,15350,15350,15350,15350,0
20230630,102500,6453930,15350,15350,15350,15350,0
20230630,102400,6453930,15350,15350,15350,15320,3
20230630,102300,6407910,15310,15310,15310,15310,1
20230630,102200,6392600,15350,15300,15350,15300,2
20230630,102100,6361950,15350,15350,15350,15350,0
20230630,102000,6361950,15350,15350,15350,15350,0
20230630,101900,6361950,15350,15350,15350,15350,0
20230630,101800,6361950,15350,15350,15350,15350,0
20230630,101700,6361950,15350,15350,15350,15350,0
20230630,101600,6361950,15350,15350,15350,15350,0
20230630,101500,6361950,15350,15350,15350,15350,0
20230630,101400,6361950,15350,15350,15350,15350,0
20230630,101300,6361950,15350,15350,15350,15350,0
20230630,101200,6361950,15350,15350,15350,15350,0
20230630,101100,6361950,15350,15350,15350,15350,0
20230630,101000,6361950,15350,15350,15350,15350,0
20230630,100900,6361950,15350,15350,15350,15350,0
20230630,100800,6361950,15350,15350,15350,15350,0
20230630,100700,6361950,15350,15350,15350,15350,0
20230630,100600,6361950,15350,15350,15350,15350,1
20230630,100500,6346600,15350,15290,15350,15290,14
20230630,100400,6131940,15290,15290,15290,15290,1
20230630,100300,6116650,15290,15290,15290,15290,0
20230630,100200,6116650,15290,15290,15290,15290,0
20230630,100100,6116650,15290,15290,15290,15290,0
20230630,100000,6116650,15290,15290,15290,15290,62
20230630,095900,5168670,15290,15290,15290,15290,1
20230630,095800,5153380,15290,15290,15290,15290,0
20230630,095700,5153380,15290,15290,15290,15290,100
20230630,095600,3624380,15290,15290,15290,15290,200
20230630,095500,566380,15290,15290,15290,15290,7
20230630,095400,459350,15290,15290,15290,15290,1
20230630,095300,444060,15290,15290,15290,15290,0
20230630,095200,444060,15290,15290,15290,15290,0
20230630,095100,444060,15290,15290,15290,15290,0
20230630,095000,444060,15290,15290,15290,15290,0
20230630,094900,444060,15290,15290,15290,15290,0
20230630,094800,444060,15290,15310,15310,15290,7
20230630,094700,336990,15300,15300,15300,15300,0
20230630,094600,336990,15300,15300,15300,15300,0
20230630,094500,336990,15300,15300,15300,15300,0
20230630,094400,336990,15300,15300,15300,15300,0
20230630,094300,336990,15300,15300,15300,15300,0
20230630,094200,336990,15300,15300,15300,15300,0
20230630,094100,336990,15300,15300,15300,15300,0
20230630,094000,336990,15300,15300,15300,15300,0
20230630,093900,336990,15300,15300,15300,15300,0
20230630,093800,336990,15300,15300,15300,15300,0
20230630,093700,336990,15300,15300,15300,15300,0
20230630,093600,336990,15300,15300,15300,15300,0
20230630,093500,336990,15300,15300,15300,15300,0
20230630,093400,336990,15300,15300,15300,15300,1
20230630,093300,321690,15320,15320,15320,15320,0
20230630,093200,321690,15320,15320,15320,15320,1
20230630,093100,306370,15300,15300,15300,15300,0
20230630,093000,306370,15300,15300,15300,15300,0
20230630,092900,306370,15300,15320,15320,15300,16
20230630,092800,61280,15320,15320,15320,15320,0
20230630,092700,61280,15320,15320,15320,15320,0
20230630,092600,61280,15320,15320,15320,15320,0
20230630,092500,61280,15320,15320,15320,15320,0
20230630,092400,61280,15320,15320,15320,15320,0
20230630,092300,61280,15320,15320,15320,15320,0
20230630,092200,61280,15320,15320,15320,15320,0
20230630,092100,61280,15320,15320,15320,15320,0
20230630,092000,61280,15320,15320,15320,15320,0
20230630,091900,61280,15320,15320,15320,15320,0
20230630,091800,61280,15320,15320,15320,15320,1
20230630,091700,45960,15320,15320,15320,15320,0
20230630,091600,45960,15320,15320,15320,15320,0
20230630,091500,45960,15320,15320,15320,15320,0
20230630,091400,45960,15320,15320,15320,15320,0
20230630,091300,45960,15320,15320,15320,15320,0
20230630,091200,45960,15320,15320,15320,15320,0
20230630,091100,45960,15320,15320,15320,15320,0
20230630,091000,45960,15320,15320,15320,15320,0
20230630,090900,45960,15320,15320,15320,15320,0
20230630,090800,45960,15320,15320,15320,15320,0
20230630,090700,45960,15320,15320,15320,15320,0
20230630,090600,45960,15320,15320,15320,15320,1
20230630,090500,30640,15320,15320,15320,15320,0
20230630,090400,30640,15320,15320,15320,15320,1
20230630,090300,15320,15320,15320,15320,15320,0
20230630,090200,15320,15320,15320,15320,15320,0
20230630,090100,15320,15320,15320,15320,15320,0
20230630,090000,15320,15320,15320,15320,15320,1