KissMeData/134580/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,195800,119926830,5010,5010,5010,5010,290
20230630,195700,119926830,5010,5010,5010,5010,0
20230630,195600,119926830,5010,5010,5010,5010,0
20230630,195500,119926830,5010,5010,5010,5010,0
20230630,195400,119926830,5010,5010,5010,5010,0
20230630,195300,119926830,5010,5010,5010,5010,0
20230630,195200,119926830,5010,5010,5010,5010,0
20230630,195100,119926830,5010,5010,5010,5010,0
20230630,195000,119926830,5010,5010,5010,5010,0
20230630,194900,119926830,5010,5010,5010,5010,0
20230630,194800,119926830,5010,5010,5010,5010,0
20230630,194700,119926830,5010,5010,5010,5010,0
20230630,194600,119926830,5010,5010,5010,5010,0
20230630,194500,119926830,5010,5010,5010,5010,0
20230630,194400,119926830,5010,5010,5010,5010,0
20230630,194300,119926830,5010,5010,5010,5010,0
20230630,194200,119926830,5010,5010,5010,5010,0
20230630,194100,119926830,5010,5010,5010,5010,0
20230630,194000,119926830,5010,5010,5010,5010,0
20230630,193900,119926830,5010,5010,5010,5010,0
20230630,193800,119926830,5010,5010,5010,5010,0
20230630,193700,119926830,5010,5010,5010,5010,0
20230630,193600,119926830,5010,5010,5010,5010,0
20230630,193500,119926830,5010,5010,5010,5010,0
20230630,193400,119926830,5010,5010,5010,5010,0
20230630,193300,119926830,5010,5010,5010,5010,0
20230630,193200,119926830,5010,5010,5010,5010,0
20230630,193100,119926830,5010,5010,5010,5010,0
20230630,193000,119926830,5010,5010,5010,5010,0
20230630,192900,119926830,5010,5010,5010,5010,0
20230630,192800,119926830,5010,5010,5010,5010,290
20230630,192700,119926830,5010,5010,5010,5010,0
20230630,192600,119926830,5010,5010,5010,5010,0
20230630,192500,119926830,5010,5010,5010,5010,0
20230630,192400,119926830,5010,5010,5010,5010,0
20230630,192300,119926830,5010,5010,5010,5010,0
20230630,192200,119926830,5010,5010,5010,5010,0
20230630,192100,119926830,5010,5010,5010,5010,0
20230630,192000,119926830,5010,5010,5010,5010,0
20230630,191900,119926830,5010,5010,5010,5010,0
20230630,191800,119926830,5010,5010,5010,5010,0
20230630,191700,119926830,5010,5010,5010,5010,0
20230630,191600,119926830,5010,5010,5010,5010,0
20230630,191500,119926830,5010,5010,5010,5010,0
20230630,191400,119926830,5010,5010,5010,5010,0
20230630,191300,119926830,5010,5010,5010,5010,0
20230630,191200,119926830,5010,5010,5010,5010,0
20230630,191100,119926830,5010,5010,5010,5010,0
20230630,191000,119926830,5010,5010,5010,5010,0
20230630,190900,119926830,5010,5010,5010,5010,0
20230630,190800,119926830,5010,5010,5010,5010,0
20230630,190700,119926830,5010,5010,5010,5010,0
20230630,190600,119926830,5010,5010,5010,5010,0
20230630,190500,119926830,5010,5010,5010,5010,0
20230630,190400,119926830,5010,5010,5010,5010,0
20230630,190300,119926830,5010,5010,5010,5010,0
20230630,190200,119926830,5010,5010,5010,5010,0
20230630,190100,119926830,5010,5010,5010,5010,0
20230630,190000,119926830,5010,5010,5010,5010,0
20230630,185900,119926830,5010,5010,5010,5010,0
20230630,185800,119926830,5010,5010,5010,5010,290
20230630,185700,119926830,5010,5010,5010,5010,0
20230630,185600,119926830,5010,5010,5010,5010,0
20230630,185500,119926830,5010,5010,5010,5010,0
20230630,185400,119926830,5010,5010,5010,5010,0
20230630,185300,119926830,5010,5010,5010,5010,0
20230630,185200,119926830,5010,5010,5010,5010,0
20230630,185100,119926830,5010,5010,5010,5010,0
20230630,185000,119926830,5010,5010,5010,5010,0
20230630,184900,119926830,5010,5010,5010,5010,0
20230630,184800,119926830,5010,5010,5010,5010,0
20230630,184700,119926830,5010,5010,5010,5010,0
20230630,184600,119926830,5010,5010,5010,5010,0
20230630,184500,119926830,5010,5010,5010,5010,0
20230630,184400,119926830,5010,5010,5010,5010,0
20230630,184300,119926830,5010,5010,5010,5010,0
20230630,184200,119926830,5010,5010,5010,5010,0
20230630,184100,119926830,5010,5010,5010,5010,0
20230630,184000,119926830,5010,5010,5010,5010,0
20230630,183900,119926830,5010,5010,5010,5010,0
20230630,183800,119926830,5010,5010,5010,5010,0
20230630,183700,119926830,5010,5010,5010,5010,0
20230630,183600,119926830,5010,5010,5010,5010,0
20230630,183500,119926830,5010,5010,5010,5010,0
20230630,183400,119926830,5010,5010,5010,5010,0
20230630,183300,119926830,5010,5010,5010,5010,0
20230630,183200,119926830,5010,5010,5010,5010,0
20230630,183100,119926830,5010,5010,5010,5010,0
20230630,183000,119926830,5010,5010,5010,5010,0
20230630,182900,119926830,5010,5010,5010,5010,0
20230630,182800,119926830,5010,5010,5010,5010,290
20230630,182700,119926830,5010,5010,5010,5010,0
20230630,182600,119926830,5010,5010,5010,5010,0
20230630,182500,119926830,5010,5010,5010,5010,0
20230630,182400,119926830,5010,5010,5010,5010,0
20230630,182300,119926830,5010,5010,5010,5010,0
20230630,182200,119926830,5010,5010,5010,5010,0
20230630,182100,119926830,5010,5010,5010,5010,0
20230630,182000,119926830,5010,5010,5010,5010,0
20230630,181900,119926830,5010,5010,5010,5010,0
20230630,181800,119926830,5010,5010,5010,5010,0
20230630,181700,119926830,5010,5010,5010,5010,0
20230630,181600,119926830,5010,5010,5010,5010,0
20230630,181500,119926830,5010,5010,5010,5010,0
20230630,181400,119926830,5010,5010,5010,5010,0
20230630,181300,119926830,5010,5010,5010,5010,0
20230630,181200,119926830,5010,5010,5010,5010,0
20230630,181100,119926830,5010,5010,5010,5010,0
20230630,181000,119926830,5010,5010,5010,5010,0
20230630,180900,119926830,5010,5010,5010,5010,0
20230630,180800,119926830,5010,5010,5010,5010,0
20230630,180700,119926830,5010,5010,5010,5010,0
20230630,180600,119926830,5010,5010,5010,5010,0
20230630,180500,119926830,5010,5010,5010,5010,0
20230630,180400,119926830,5010,5010,5010,5010,0
20230630,180300,119926830,5010,5010,5010,5010,0
20230630,180200,119926830,5010,5010,5010,5010,0
20230630,180100,119926830,5010,5010,5010,5010,0
20230630,180000,119926830,5010,5010,5010,5010,0
20230630,175900,119926830,5010,5010,5010,5010,0
20230630,175800,119926830,5010,5010,5010,5010,290
20230630,175700,119926830,5010,5010,5010,5010,0
20230630,175600,119926830,5010,5010,5010,5010,0
20230630,175500,119926830,5010,5010,5010,5010,0
20230630,175400,119926830,5010,5010,5010,5010,0
20230630,175300,119926830,5010,5010,5010,5010,0
20230630,175200,119926830,5010,5010,5010,5010,0
20230630,175100,119926830,5010,5010,5010,5010,0
20230630,175000,119926830,5010,5010,5010,5010,0
20230630,174900,119926830,5010,5010,5010,5010,0
20230630,174800,119926830,5010,5010,5010,5010,0
20230630,174700,119926830,5010,5010,5010,5010,0
20230630,174600,119926830,5010,5010,5010,5010,0
20230630,174500,119926830,5010,5010,5010,5010,0
20230630,174400,119926830,5010,5010,5010,5010,0
20230630,174300,119926830,5010,5010,5010,5010,0
20230630,174200,119926830,5010,5010,5010,5010,0
20230630,174100,119926830,5010,5010,5010,5010,0
20230630,174000,119926830,5010,5010,5010,5010,0
20230630,173900,119926830,5010,5010,5010,5010,0
20230630,173800,119926830,5010,5010,5010,5010,0
20230630,173700,119926830,5010,5010,5010,5010,0
20230630,173600,119926830,5010,5010,5010,5010,0
20230630,173500,119926830,5010,5010,5010,5010,0
20230630,173400,119926830,5010,5010,5010,5010,0
20230630,173300,119926830,5010,5010,5010,5010,0
20230630,173200,119926830,5010,5010,5010,5010,0
20230630,173100,119926830,5010,5010,5010,5010,0
20230630,173000,119926830,5010,5010,5010,5010,0
20230630,172900,119926830,5010,5010,5010,5010,0
20230630,172800,119926830,5010,5010,5010,5010,290
20230630,172700,119926830,5010,5010,5010,5010,0
20230630,172600,119926830,5010,5010,5010,5010,0
20230630,172500,119926830,5010,5010,5010,5010,0
20230630,172400,119926830,5010,5010,5010,5010,0
20230630,172300,119926830,5010,5010,5010,5010,0
20230630,172200,119926830,5010,5010,5010,5010,0
20230630,172100,119926830,5010,5010,5010,5010,0
20230630,172000,119926830,5010,5010,5010,5010,0
20230630,171900,119926830,5010,5010,5010,5010,0
20230630,171800,119926830,5010,5010,5010,5010,0
20230630,171700,119926830,5010,5010,5010,5010,0
20230630,171600,119926830,5010,5010,5010,5010,0
20230630,171500,119926830,5010,5010,5010,5010,0
20230630,171400,119926830,5010,5010,5010,5010,0
20230630,171300,119926830,5010,5010,5010,5010,0
20230630,171200,119926830,5010,5010,5010,5010,0
20230630,171100,119926830,5010,5010,5010,5010,0
20230630,171000,119926830,5010,5010,5010,5010,0
20230630,170900,119926830,5010,5010,5010,5010,0
20230630,170800,119926830,5010,5010,5010,5010,0
20230630,170700,119926830,5010,5010,5010,5010,0
20230630,170600,119926830,5010,5010,5010,5010,0
20230630,170500,119926830,5010,5010,5010,5010,0
20230630,170400,119926830,5010,5010,5010,5010,0
20230630,170300,119926830,5010,5010,5010,5010,0
20230630,170200,119926830,5010,5010,5010,5010,0
20230630,170100,119926830,5010,5010,5010,5010,0
20230630,170000,119926830,5010,5010,5010,5010,0
20230630,165900,119926830,5010,5010,5010,5010,0
20230630,165800,119926830,5010,5010,5010,5010,290
20230630,165700,119926830,5010,5010,5010,5010,0
20230630,165600,119926830,5010,5010,5010,5010,0
20230630,165500,119926830,5010,5010,5010,5010,0
20230630,165400,119926830,5010,5010,5010,5010,0
20230630,165300,119926830,5010,5010,5010,5010,0
20230630,165200,119926830,5010,5010,5010,5010,0
20230630,165100,119926830,5010,5010,5010,5010,0
20230630,165000,119926830,5010,5010,5010,5010,0
20230630,164900,119926830,5010,5010,5010,5010,0
20230630,164800,119926830,5010,5010,5010,5010,0
20230630,164700,119926830,5010,5010,5010,5010,0
20230630,164600,119926830,5010,5010,5010,5010,0
20230630,164500,119926830,5010,5010,5010,5010,0
20230630,164400,119926830,5010,5010,5010,5010,0
20230630,164300,119926830,5010,5010,5010,5010,0
20230630,164200,119926830,5010,5010,5010,5010,0
20230630,164100,119926830,5010,5010,5010,5010,0
20230630,164000,119926830,5010,5010,5010,5010,0
20230630,163900,119926830,5010,5010,5010,5010,0
20230630,163800,119926830,5010,5010,5010,5010,0
20230630,163700,119926830,5010,5010,5010,5010,0
20230630,163600,119926830,5010,5010,5010,5010,0
20230630,163500,119926830,5010,5010,5010,5010,0
20230630,163400,119926830,5010,5010,5010,5010,0
20230630,163300,119926830,5010,5010,5010,5010,0
20230630,163200,119926830,5010,5010,5010,5010,0
20230630,163100,119926830,5010,5010,5010,5010,0
20230630,163000,119926830,5010,5010,5010,5010,0
20230630,162900,119926830,5010,5010,5010,5010,0
20230630,162800,119926830,5010,5010,5010,5010,290
20230630,162700,119926830,5010,5010,5010,5010,0
20230630,162600,119926830,5010,5010,5010,5010,0
20230630,162500,119926830,5010,5010,5010,5010,0
20230630,162400,119926830,5010,5010,5010,5010,0
20230630,162300,119926830,5010,5010,5010,5010,0
20230630,162200,119926830,5010,5010,5010,5010,0
20230630,162100,119926830,5010,5010,5010,5010,0
20230630,162000,119926830,5010,5010,5010,5010,0
20230630,161900,119926830,5010,5010,5010,5010,0
20230630,161800,119926830,5010,5010,5010,5010,0
20230630,161700,119926830,5010,5010,5010,5010,0
20230630,161600,119926830,5010,5010,5010,5010,0
20230630,161500,119926830,5010,5010,5010,5010,0
20230630,161400,119926830,5010,5010,5010,5010,0
20230630,161300,119926830,5010,5010,5010,5010,0
20230630,161200,119926830,5010,5010,5010,5010,0
20230630,161100,119926830,5010,5010,5010,5010,0
20230630,161000,119926830,5010,5010,5010,5010,0
20230630,160900,119926830,5010,5010,5010,5010,0
20230630,160800,119926830,5010,5010,5010,5010,0
20230630,160700,119926830,5010,5010,5010,5010,0
20230630,160600,119926830,5010,5010,5010,5010,0
20230630,160500,119926830,5010,5010,5010,5010,0
20230630,160400,119926830,5010,5010,5010,5010,0
20230630,160300,119926830,5010,5010,5010,5010,0
20230630,160200,119926830,5010,5010,5010,5010,0
20230630,160100,119926830,5010,5010,5010,5010,0
20230630,160000,119926830,5010,5010,5010,5010,0
20230630,155900,119926830,5010,5010,5010,5010,0
20230630,155800,119926830,5010,5010,5010,5010,290
20230630,155700,119926830,5010,5010,5010,5010,0
20230630,155600,119926830,5010,5010,5010,5010,0
20230630,155500,119926830,5010,5010,5010,5010,0
20230630,155400,119926830,5010,5010,5010,5010,0
20230630,155300,119926830,5010,5010,5010,5010,0
20230630,155200,119926830,5010,5010,5010,5010,0
20230630,155100,119926830,5010,5010,5010,5010,0
20230630,155000,119926830,5010,5010,5010,5010,0
20230630,154900,119926830,5010,5010,5010,5010,0
20230630,154800,119926830,5010,5010,5010,5010,0
20230630,154700,119926830,5010,5010,5010,5010,0
20230630,154600,119926830,5010,5010,5010,5010,0
20230630,154500,119926830,5010,5010,5010,5010,0
20230630,154400,119926830,5010,5010,5010,5010,0
20230630,154300,119926830,5010,5010,5010,5010,0
20230630,154200,119926830,5010,5010,5010,5010,0
20230630,154100,119926830,5010,5010,5010,5010,0
20230630,154000,119926830,5010,5010,5010,5010,0
20230630,153900,119926830,5010,5010,5010,5010,0
20230630,153800,119926830,5010,5010,5010,5010,0
20230630,153700,119926830,5010,5010,5010,5010,0
20230630,153600,119926830,5010,5010,5010,5010,0
20230630,153500,119926830,5010,5010,5010,5010,0
20230630,153400,119926830,5010,5010,5010,5010,0
20230630,153300,119926830,5010,5010,5010,5010,0
20230630,153200,119926830,5010,5010,5010,5010,0
20230630,153100,119926830,5010,5010,5010,5010,0
20230630,153000,119926830,5010,5010,5010,5010,290
20230630,152900,118473930,5040,5040,5040,5040,0
20230630,152800,118473930,5040,5040,5040,5040,0
20230630,152700,118473930,5040,5040,5040,5040,0
20230630,152600,118473930,5040,5040,5040,5040,0
20230630,152500,118473930,5040,5040,5040,5040,0
20230630,152400,118473930,5040,5040,5040,5040,0
20230630,152300,118473930,5040,5040,5040,5040,0
20230630,152200,118473930,5040,5040,5040,5040,0
20230630,152100,118473930,5040,5040,5040,5040,0
20230630,152000,118473930,5040,5040,5040,5040,0
20230630,151900,118473930,5040,5040,5040,5040,0
20230630,151800,118473930,5040,5040,5040,5040,23
20230630,151700,118358010,5050,5050,5050,5050,0
20230630,151600,118358010,5050,5050,5050,5050,0
20230630,151500,118358010,5050,5050,5050,5050,0
20230630,151400,118358010,5050,5050,5050,5050,0
20230630,151300,118358010,5050,5050,5050,5050,0
20230630,151200,118358010,5050,5050,5050,5050,1
20230630,151100,118352960,5050,5050,5050,5050,0
20230630,151000,118352960,5050,5050,5050,5050,2
20230630,150900,118342860,5050,5050,5050,5050,0
20230630,150800,118342860,5050,5050,5050,5050,1011
20230630,150700,113237310,5050,5050,5050,5050,0
20230630,150600,113237310,5050,5050,5050,5050,0
20230630,150500,113237310,5050,5020,5050,5020,1281
20230630,150400,106806660,5020,5020,5020,5020,1086
20230630,150300,101354940,5020,5020,5020,5020,0
20230630,150200,101354940,5020,5020,5020,5020,634
20230630,150100,98172260,5020,5020,5020,5020,235
20230630,150000,96992560,5040,5040,5040,5040,0
20230630,145900,96992560,5040,5040,5040,5040,0
20230630,145800,96992560,5040,5040,5040,5040,1
20230630,145700,96987520,5020,5020,5020,5020,500
20230630,145600,94477520,5040,5040,5040,5040,0
20230630,145500,94477520,5040,5040,5040,5040,0
20230630,145400,94477520,5040,5040,5040,5040,0
20230630,145300,94477520,5040,5040,5040,5040,0
20230630,145200,94477520,5040,5040,5040,5040,0
20230630,145100,94477520,5040,5040,5040,5040,0
20230630,145000,94477520,5040,5040,5040,5040,0
20230630,144900,94477520,5040,5040,5040,5040,0
20230630,144800,94477520,5040,5040,5040,5040,0
20230630,144700,94477520,5040,5040,5040,5040,59
20230630,144600,94180160,5040,5020,5040,5020,80
20230630,144500,93777360,5040,5040,5040,5040,2
20230630,144400,93767280,5020,5020,5020,5020,0
20230630,144300,93767280,5020,5020,5020,5020,0
20230630,144200,93767280,5020,5020,5020,5020,0
20230630,144100,93767280,5020,5020,5020,5020,0
20230630,144000,93767280,5020,5020,5020,5020,180
20230630,143900,92863680,5020,5020,5020,5020,20
20230630,143800,92763280,5030,5030,5030,5030,0
20230630,143700,92763280,5030,5030,5030,5030,600
20230630,143600,89745280,5040,5040,5040,5040,0
20230630,143500,89745280,5040,5050,5050,5040,502
20230630,143400,87210200,5040,5040,5040,5040,30
20230630,143300,87059000,5040,5040,5040,5040,0
20230630,143200,87059000,5040,5040,5040,5040,30
20230630,143100,86907800,5040,5040,5040,5040,0
20230630,143000,86907800,5040,5040,5040,5040,0
20230630,142900,86907800,5040,5040,5040,5040,0
20230630,142800,86907800,5040,5040,5040,5040,0
20230630,142700,86907800,5040,5040,5040,5040,2
20230630,142600,86897720,5050,5050,5050,5050,0
20230630,142500,86897720,5050,5050,5050,5050,0
20230630,142400,86897720,5050,5050,5050,5050,0
20230630,142300,86897720,5050,5050,5050,5050,0
20230630,142200,86897720,5050,5050,5050,5050,100
20230630,142100,86392720,5050,5050,5050,5050,0
20230630,142000,86392720,5050,5050,5050,5050,0
20230630,141900,86392720,5050,5050,5050,5050,0
20230630,141800,86392720,5050,5050,5050,5050,0
20230630,141700,86392720,5050,5050,5050,5050,0
20230630,141600,86392720,5050,5050,5050,5050,0
20230630,141500,86392720,5050,5050,5050,5050,0
20230630,141400,86392720,5050,5050,5050,5050,62
20230630,141300,86079620,5050,5050,5050,5050,55
20230630,141200,85801870,5050,5050,5050,5050,0
20230630,141100,85801870,5050,5050,5050,5050,0
20230630,141000,85801870,5050,5050,5050,5050,218
20230630,140900,84700970,5060,5060,5060,5060,0
20230630,140800,84700970,5060,5060,5060,5060,0
20230630,140700,84700970,5060,5060,5060,5060,0
20230630,140600,84700970,5060,5060,5060,5060,0
20230630,140500,84700970,5060,5060,5060,5060,0
20230630,140400,84700970,5060,5060,5060,5060,0
20230630,140300,84700970,5060,5060,5060,5060,101
20230630,140200,84189910,5030,5030,5030,5030,0
20230630,140100,84189910,5030,5030,5030,5030,472
20230630,140000,81815750,5030,5030,5030,5030,0
20230630,135900,81815750,5030,5030,5030,5030,0
20230630,135800,81815750,5030,5030,5030,5030,0
20230630,135700,81815750,5030,5060,5060,5030,1030
20230630,135600,76634790,5040,5040,5040,5040,0
20230630,135500,76634790,5040,5040,5040,5040,0
20230630,135400,76634790,5040,5040,5040,5040,113
20230630,135300,76065270,5030,5030,5030,5030,0
20230630,135200,76065270,5030,5030,5030,5030,0
20230630,135100,76065270,5030,5030,5030,5030,0
20230630,135000,76065270,5030,5030,5030,5030,1572
20230630,134900,68158110,5000,5000,5000,5000,0
20230630,134800,68158110,5000,5000,5000,5000,0
20230630,134700,68158110,5000,5000,5000,5000,0
20230630,134600,68158110,5000,5000,5000,5000,0
20230630,134500,68158110,5000,5000,5000,5000,82
20230630,134400,67748110,5030,5030,5030,5030,0
20230630,134300,67748110,5030,5030,5030,5030,233
20230630,134200,66576120,5030,5030,5030,5030,0
20230630,134100,66576120,5030,5030,5030,5030,0
20230630,134000,66576120,5030,5030,5030,5030,0
20230630,133900,66576120,5030,5030,5030,5030,0
20230630,133800,66576120,5030,5030,5030,5030,0
20230630,133700,66576120,5030,5030,5030,5030,0
20230630,133600,66576120,5030,5030,5030,5030,0
20230630,133500,66576120,5030,5030,5030,5030,8
20230630,133400,66535880,5030,5030,5030,5030,0
20230630,133300,66535880,5030,5030,5030,5030,219
20230630,133200,65434310,5020,5020,5020,5020,0
20230630,133100,65434310,5020,5020,5020,5020,0
20230630,133000,65434310,5020,5020,5020,5020,0
20230630,132900,65434310,5020,5020,5020,5020,925
20230630,132800,60790810,5020,5020,5020,5020,0
20230630,132700,60790810,5020,5020,5020,5020,575
20230630,132600,57904310,5040,5040,5040,5040,5
20230630,132500,57879110,5040,5040,5040,5040,0
20230630,132400,57879110,5040,5040,5040,5040,0
20230630,132300,57879110,5040,5040,5040,5040,0
20230630,132200,57879110,5040,5040,5040,5040,0
20230630,132100,57879110,5040,5040,5040,5040,0
20230630,132000,57879110,5040,5040,5040,5040,0
20230630,131900,57879110,5040,5040,5040,5040,0
20230630,131800,57879110,5040,5040,5040,5040,0
20230630,131700,57879110,5040,5040,5040,5040,0
20230630,131600,57879110,5040,5040,5040,5040,0
20230630,131500,57879110,5040,5040,5040,5040,0
20230630,131400,57879110,5040,5040,5040,5040,0
20230630,131300,57879110,5040,5040,5040,5040,0
20230630,131200,57879110,5040,5040,5040,5040,0
20230630,131100,57879110,5040,5040,5040,5040,0
20230630,131000,57879110,5040,5040,5040,5040,0
20230630,130900,57879110,5040,5040,5040,5040,0
20230630,130800,57879110,5040,5040,5040,5040,0
20230630,130700,57879110,5040,5040,5040,5040,0
20230630,130600,57879110,5040,5040,5040,5040,0
20230630,130500,57879110,5040,5040,5040,5040,0
20230630,130400,57879110,5040,5040,5040,5040,0
20230630,130300,57879110,5040,5040,5040,5040,0
20230630,130200,57879110,5040,5040,5040,5040,0
20230630,130100,57879110,5040,5040,5040,5040,2
20230630,130000,57869030,5040,5040,5040,5040,0
20230630,125900,57869030,5040,5040,5040,5040,0
20230630,125800,57869030,5040,5040,5040,5040,0
20230630,125700,57869030,5040,5040,5040,5040,0
20230630,125600,57869030,5040,5040,5040,5040,0
20230630,125500,57869030,5040,5040,5040,5040,0
20230630,125400,57869030,5040,5040,5040,5040,0
20230630,125300,57869030,5040,5040,5040,5040,0
20230630,125200,57869030,5040,5040,5040,5040,0
20230630,125100,57869030,5040,5040,5040,5040,5
20230630,125000,57843830,5000,5000,5000,5000,0
20230630,124900,57843830,5000,5000,5000,5000,0
20230630,124800,57843830,5000,5000,5000,5000,0
20230630,124700,57843830,5000,5000,5000,5000,0
20230630,124600,57843830,5000,5000,5000,5000,0
20230630,124500,57843830,5000,5000,5000,5000,0
20230630,124400,57843830,5000,5020,5020,5000,1598
20230630,124300,49842080,5050,5050,5050,5050,0
20230630,124200,49842080,5050,5050,5050,5050,0
20230630,124100,49842080,5050,5050,5050,5050,0
20230630,124000,49842080,5050,5050,5050,5050,0
20230630,123900,49842080,5050,5050,5050,5050,0
20230630,123800,49842080,5050,5050,5050,5050,0
20230630,123700,49842080,5050,5050,5050,5050,0
20230630,123600,49842080,5050,5050,5050,5050,0
20230630,123500,49842080,5050,5050,5050,5050,0
20230630,123400,49842080,5050,5050,5050,5050,0
20230630,123300,49842080,5050,5050,5050,5050,0
20230630,123200,49842080,5050,5050,5050,5050,0
20230630,123100,49842080,5050,5050,5050,5050,0
20230630,123000,49842080,5050,5050,5050,5050,0
20230630,122900,49842080,5050,5050,5050,5050,0
20230630,122800,49842080,5050,5050,5050,5050,0
20230630,122700,49842080,5050,5050,5050,5050,0
20230630,122600,49842080,5050,5050,5050,5050,0
20230630,122500,49842080,5050,5050,5050,5050,0
20230630,122400,49842080,5050,5050,5050,5050,0
20230630,122300,49842080,5050,5050,5050,5050,0
20230630,122200,49842080,5050,5050,5050,5050,0
20230630,122100,49842080,5050,5050,5050,5050,0
20230630,122000,49842080,5050,5050,5050,5050,0
20230630,121900,49842080,5050,5050,5050,5050,0
20230630,121800,49842080,5050,5050,5050,5050,0
20230630,121700,49842080,5050,5050,5050,5050,0
20230630,121600,49842080,5050,5050,5050,5050,0
20230630,121500,49842080,5050,5050,5050,5050,0
20230630,121400,49842080,5050,5050,5050,5050,0
20230630,121300,49842080,5050,5050,5050,5050,0
20230630,121200,49842080,5050,5050,5050,5050,0
20230630,121100,49842080,5050,5050,5050,5050,0
20230630,121000,49842080,5050,5050,5050,5050,0
20230630,120900,49842080,5050,5050,5050,5050,0
20230630,120800,49842080,5050,5050,5050,5050,0
20230630,120700,49842080,5050,5050,5050,5050,0
20230630,120600,49842080,5050,5050,5050,5050,10
20230630,120500,49791580,5060,5060,5060,5060,0
20230630,120400,49791580,5060,5060,5060,5060,120
20230630,120300,49184380,5040,5040,5040,5040,0
20230630,120200,49184380,5040,5040,5040,5040,0
20230630,120100,49184380,5040,5040,5040,5040,10
20230630,120000,49133980,5040,5040,5040,5040,0
20230630,115900,49133980,5040,5040,5040,5040,0
20230630,115800,49133980,5040,5040,5040,5040,0
20230630,115700,49133980,5040,5040,5040,5040,0
20230630,115600,49133980,5040,5040,5040,5040,72
20230630,115500,48771100,5040,5040,5040,5040,0
20230630,115400,48771100,5040,5040,5040,5040,0
20230630,115300,48771100,5040,5040,5040,5040,0
20230630,115200,48771100,5040,5040,5040,5040,0
20230630,115100,48771100,5040,5040,5040,5040,0
20230630,115000,48771100,5040,5040,5040,5040,0
20230630,114900,48771100,5040,5040,5040,5040,20
20230630,114800,48670300,5040,5040,5040,5040,0
20230630,114700,48670300,5040,5040,5040,5040,0
20230630,114600,48670300,5040,5040,5040,5040,346
20230630,114500,46926460,5070,5070,5070,5070,0
20230630,114400,46926460,5070,5070,5070,5070,0
20230630,114300,46926460,5070,5070,5070,5070,0
20230630,114200,46926460,5070,5070,5070,5070,0
20230630,114100,46926460,5070,5070,5070,5070,0
20230630,114000,46926460,5070,5070,5070,5070,0
20230630,113900,46926460,5070,5070,5070,5070,0
20230630,113800,46926460,5070,5070,5070,5070,0
20230630,113700,46926460,5070,5070,5070,5070,0
20230630,113600,46926460,5070,5070,5070,5070,0
20230630,113500,46926460,5070,5070,5070,5070,0
20230630,113400,46926460,5070,5070,5070,5070,0
20230630,113300,46926460,5070,5070,5070,5070,0
20230630,113200,46926460,5070,5070,5070,5070,0
20230630,113100,46926460,5070,5070,5070,5070,0
20230630,113000,46926460,5070,5070,5070,5070,0
20230630,112900,46926460,5070,5070,5070,5070,0
20230630,112800,46926460,5070,5070,5070,5070,0
20230630,112700,46926460,5070,5070,5070,5070,0
20230630,112600,46926460,5070,5070,5070,5070,0
20230630,112500,46926460,5070,5070,5070,5070,0
20230630,112400,46926460,5070,5070,5070,5070,0
20230630,112300,46926460,5070,5070,5070,5070,0
20230630,112200,46926460,5070,5070,5070,5070,0
20230630,112100,46926460,5070,5070,5070,5070,0
20230630,112000,46926460,5070,5070,5070,5070,0
20230630,111900,46926460,5070,5070,5070,5070,100
20230630,111800,46419460,5070,5070,5070,5070,0
20230630,111700,46419460,5070,5070,5070,5070,0
20230630,111600,46419460,5070,5070,5070,5070,0
20230630,111500,46419460,5070,5070,5070,5070,0
20230630,111400,46419460,5070,5070,5070,5070,0
20230630,111300,46419460,5070,5070,5070,5070,20
20230630,111200,46318060,5060,5060,5060,5060,0
20230630,111100,46318060,5060,5060,5060,5060,0
20230630,111000,46318060,5060,5060,5060,5060,0
20230630,110900,46318060,5060,5060,5060,5060,5
20230630,110800,46292760,5070,5070,5070,5070,200
20230630,110700,45278760,5070,5070,5070,5070,0
20230630,110600,45278760,5070,5070,5070,5070,100
20230630,110500,44771760,5060,5060,5060,5060,0
20230630,110400,44771760,5060,5060,5060,5060,0
20230630,110300,44771760,5060,5060,5060,5060,0
20230630,110200,44771760,5060,5060,5060,5060,100
20230630,110100,44265760,5060,5060,5060,5060,0
20230630,110000,44265760,5060,5060,5060,5060,0
20230630,105900,44265760,5060,5060,5060,5060,0
20230630,105800,44265760,5060,5060,5060,5060,57
20230630,105700,43977340,5060,5060,5060,5060,0
20230630,105600,43977340,5060,5060,5060,5060,100
20230630,105500,43471340,5060,5060,5060,5060,0
20230630,105400,43471340,5060,5060,5060,5060,0
20230630,105300,43471340,5060,5060,5060,5060,0
20230630,105200,43471340,5060,5060,5060,5060,0
20230630,105100,43471340,5060,5060,5060,5060,0
20230630,105000,43471340,5060,5060,5060,5060,0
20230630,104900,43471340,5060,5060,5060,5060,0
20230630,104800,43471340,5060,5060,5060,5060,0
20230630,104700,43471340,5060,5060,5060,5060,0
20230630,104600,43471340,5060,5060,5060,5060,0
20230630,104500,43471340,5060,5060,5060,5060,0
20230630,104400,43471340,5060,5020,5060,5020,2
20230630,104300,43461260,5020,5020,5020,5020,0
20230630,104200,43461260,5020,5020,5020,5020,0
20230630,104100,43461260,5020,5020,5020,5020,102
20230630,104000,42949220,5070,5070,5070,5070,0
20230630,103900,42949220,5070,5070,5070,5070,0
20230630,103800,42949220,5070,5070,5070,5070,0
20230630,103700,42949220,5070,5070,5070,5070,0
20230630,103600,42949220,5070,5070,5070,5070,0
20230630,103500,42949220,5070,5070,5070,5070,0
20230630,103400,42949220,5070,5070,5070,5070,0
20230630,103300,42949220,5070,5070,5070,5070,0
20230630,103200,42949220,5070,5070,5070,5070,0
20230630,103100,42949220,5070,5070,5070,5070,0
20230630,103000,42949220,5070,5070,5070,5070,0
20230630,102900,42949220,5070,5070,5070,5070,2
20230630,102800,42939080,5060,5060,5060,5060,0
20230630,102700,42939080,5060,5060,5060,5060,100
20230630,102600,42433080,5060,5060,5060,5060,0
20230630,102500,42433080,5060,5060,5060,5060,0
20230630,102400,42433080,5060,5060,5060,5060,0
20230630,102300,42433080,5060,5050,5060,5050,196
20230630,102200,41443260,5050,5050,5050,5050,0
20230630,102100,41443260,5050,5050,5050,5050,1
20230630,102000,41438210,5050,5050,5050,5050,1
20230630,101900,41433160,5020,5020,5020,5020,200
20230630,101800,40429160,5020,5020,5020,5020,10
20230630,101700,40378960,5070,5070,5070,5070,0
20230630,101600,40378960,5070,5070,5070,5070,1
20230630,101500,40373890,5000,5020,5020,5000,2239
20230630,101400,29172360,5020,5020,5020,5020,0
20230630,101300,29172360,5020,5020,5020,5020,0
20230630,101200,29172360,5020,5020,5020,5020,0
20230630,101100,29172360,5020,5020,5020,5020,18
20230630,101000,29082000,5020,5020,5020,5020,0
20230630,100900,29082000,5020,5030,5030,5020,154
20230630,100800,28307730,5030,5030,5030,5030,0
20230630,100700,28307730,5030,5030,5030,5030,0
20230630,100600,28307730,5030,5030,5030,5030,0
20230630,100500,28307730,5030,5030,5030,5030,0
20230630,100400,28307730,5030,5030,5030,5030,0
20230630,100300,28307730,5030,5030,5030,5030,0
20230630,100200,28307730,5030,5030,5030,5030,5
20230630,100100,28282580,5030,5030,5030,5030,0
20230630,100000,28282580,5030,5030,5030,5030,0
20230630,095900,28282580,5030,5030,5030,5030,0
20230630,095800,28282580,5030,5030,5030,5030,0
20230630,095700,28282580,5030,5030,5030,5030,0
20230630,095600,28282580,5030,5030,5030,5030,20
20230630,095500,28181980,5020,5030,5030,5020,483
20230630,095400,25756320,5030,5030,5030,5030,13
20230630,095300,25690930,5040,5040,5040,5040,0
20230630,095200,25690930,5040,5050,5050,5040,199
20230630,095100,24686980,5050,5050,5050,5050,0
20230630,095000,24686980,5050,5050,5050,5050,0
20230630,094900,24686980,5050,5050,5050,5050,0
20230630,094800,24686980,5050,5050,5050,5050,0
20230630,094700,24686980,5050,5050,5050,5050,0
20230630,094600,24686980,5050,5050,5050,5050,0
20230630,094500,24686980,5050,5050,5050,5050,0
20230630,094400,24686980,5050,5050,5050,5050,0
20230630,094300,24686980,5050,5050,5050,5050,0
20230630,094200,24686980,5050,5050,5050,5050,50
20230630,094100,24434480,5030,5020,5030,5020,2258
20230630,094000,13089320,5020,5020,5020,5020,0
20230630,093900,13089320,5020,5020,5020,5020,0
20230630,093800,13089320,5020,5020,5020,5020,5
20230630,093700,13064220,5010,5010,5010,5010,0
20230630,093600,13064220,5010,5010,5010,5010,10
20230630,093500,13014120,5010,5010,5010,5010,0
20230630,093400,13014120,5010,5010,5010,5010,0
20230630,093300,13014120,5010,5010,5010,5010,5
20230630,093200,12989070,5010,5010,5010,5010,2
20230630,093100,12979050,5010,5010,5010,5010,932
20230630,093000,8309730,5020,5020,5020,5020,0
20230630,092900,8309730,5020,5020,5020,5020,0
20230630,092800,8309730,5020,5020,5020,5020,0
20230630,092700,8309730,5020,5020,5020,5020,0
20230630,092600,8309730,5020,5020,5020,5020,25
20230630,092500,8184230,5020,5020,5020,5020,5
20230630,092400,8159130,5010,5000,5010,5000,71
20230630,092300,7803690,5010,5010,5010,5010,0
20230630,092200,7803690,5010,5010,5010,5010,2
20230630,092100,7793670,4990,4990,4990,4990,17
20230630,092000,7708840,4990,4990,4990,4990,0
20230630,091900,7708840,4990,4985,4990,4985,271
20230630,091800,6357220,4985,5000,5000,4985,988
20230630,091700,1424100,5000,5000,5000,5000,0
20230630,091600,1424100,5000,5000,5000,5000,0
20230630,091500,1424100,5000,5000,5000,5000,100
20230630,091400,924100,5010,5010,5010,5010,0
20230630,091300,924100,5010,5010,5010,5010,0
20230630,091200,924100,5010,5010,5010,5010,131
20230630,091100,267790,5030,5030,5030,5030,0
20230630,091000,267790,5030,5030,5030,5030,0
20230630,090900,267790,5030,5030,5030,5030,0
20230630,090800,267790,5030,5030,5030,5030,9
20230630,090700,222520,5080,5080,5080,5080,0
20230630,090600,222520,5080,5080,5080,5080,0
20230630,090500,222520,5080,5080,5080,5080,0
20230630,090400,222520,5080,5030,5080,5030,31
20230630,090300,65650,5050,5050,5050,5050,12
20230630,090200,5050,5050,5050,5050,5050,0
20230630,090100,5050,5050,5050,5050,5050,0
20230630,090000,5050,5050,5050,5050,5050,1