KissMeData/024090/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190000,54639260,12300,12300,12300,12300,198
20230630,185900,54639260,12300,12300,12300,12300,0
20230630,185800,54639260,12300,12300,12300,12300,0
20230630,185700,54639260,12300,12300,12300,12300,0
20230630,185600,54639260,12300,12300,12300,12300,0
20230630,185500,54639260,12300,12300,12300,12300,0
20230630,185400,54639260,12300,12300,12300,12300,0
20230630,185300,54639260,12300,12300,12300,12300,0
20230630,185200,54639260,12300,12300,12300,12300,0
20230630,185100,54639260,12300,12300,12300,12300,0
20230630,185000,54639260,12300,12300,12300,12300,0
20230630,184900,54639260,12300,12300,12300,12300,0
20230630,184800,54639260,12300,12300,12300,12300,0
20230630,184700,54639260,12300,12300,12300,12300,0
20230630,184600,54639260,12300,12300,12300,12300,0
20230630,184500,54639260,12300,12300,12300,12300,0
20230630,184400,54639260,12300,12300,12300,12300,0
20230630,184300,54639260,12300,12300,12300,12300,0
20230630,184200,54639260,12300,12300,12300,12300,0
20230630,184100,54639260,12300,12300,12300,12300,0
20230630,184000,54639260,12300,12300,12300,12300,0
20230630,183900,54639260,12300,12300,12300,12300,0
20230630,183800,54639260,12300,12300,12300,12300,0
20230630,183700,54639260,12300,12300,12300,12300,0
20230630,183600,54639260,12300,12300,12300,12300,0
20230630,183500,54639260,12300,12300,12300,12300,0
20230630,183400,54639260,12300,12300,12300,12300,0
20230630,183300,54639260,12300,12300,12300,12300,0
20230630,183200,54639260,12300,12300,12300,12300,0
20230630,183100,54639260,12300,12300,12300,12300,0
20230630,183000,54639260,12300,12300,12300,12300,198
20230630,182900,54639260,12300,12300,12300,12300,0
20230630,182800,54639260,12300,12300,12300,12300,0
20230630,182700,54639260,12300,12300,12300,12300,0
20230630,182600,54639260,12300,12300,12300,12300,0
20230630,182500,54639260,12300,12300,12300,12300,0
20230630,182400,54639260,12300,12300,12300,12300,0
20230630,182300,54639260,12300,12300,12300,12300,0
20230630,182200,54639260,12300,12300,12300,12300,0
20230630,182100,54639260,12300,12300,12300,12300,0
20230630,182000,54639260,12300,12300,12300,12300,0
20230630,181900,54639260,12300,12300,12300,12300,0
20230630,181800,54639260,12300,12300,12300,12300,0
20230630,181700,54639260,12300,12300,12300,12300,0
20230630,181600,54639260,12300,12300,12300,12300,0
20230630,181500,54639260,12300,12300,12300,12300,0
20230630,181400,54639260,12300,12300,12300,12300,0
20230630,181300,54639260,12300,12300,12300,12300,0
20230630,181200,54639260,12300,12300,12300,12300,0
20230630,181100,54639260,12300,12300,12300,12300,0
20230630,181000,54639260,12300,12300,12300,12300,0
20230630,180900,54639260,12300,12300,12300,12300,0
20230630,180800,54639260,12300,12300,12300,12300,0
20230630,180700,54639260,12300,12300,12300,12300,0
20230630,180600,54639260,12300,12300,12300,12300,0
20230630,180500,54639260,12300,12300,12300,12300,0
20230630,180400,54639260,12300,12300,12300,12300,0
20230630,180300,54639260,12300,12300,12300,12300,0
20230630,180200,54639260,12300,12300,12300,12300,0
20230630,180100,54639260,12300,12300,12300,12300,0
20230630,180000,54639260,12300,12300,12300,12300,198
20230630,175900,54639260,12300,12300,12300,12300,0
20230630,175800,54639260,12300,12300,12300,12300,0
20230630,175700,54639260,12300,12300,12300,12300,0
20230630,175600,54639260,12300,12300,12300,12300,0
20230630,175500,54639260,12300,12300,12300,12300,0
20230630,175400,54639260,12300,12300,12300,12300,0
20230630,175300,54639260,12300,12300,12300,12300,0
20230630,175200,54639260,12300,12300,12300,12300,0
20230630,175100,54639260,12300,12300,12300,12300,0
20230630,175000,54639260,12300,12300,12300,12300,0
20230630,174900,54639260,12300,12300,12300,12300,0
20230630,174800,54639260,12300,12300,12300,12300,0
20230630,174700,54639260,12300,12300,12300,12300,0
20230630,174600,54639260,12300,12300,12300,12300,0
20230630,174500,54639260,12300,12300,12300,12300,0
20230630,174400,54639260,12300,12300,12300,12300,0
20230630,174300,54639260,12300,12300,12300,12300,0
20230630,174200,54639260,12300,12300,12300,12300,0
20230630,174100,54639260,12300,12300,12300,12300,0
20230630,174000,54639260,12300,12300,12300,12300,0
20230630,173900,54639260,12300,12300,12300,12300,0
20230630,173800,54639260,12300,12300,12300,12300,0
20230630,173700,54639260,12300,12300,12300,12300,0
20230630,173600,54639260,12300,12300,12300,12300,0
20230630,173500,54639260,12300,12300,12300,12300,0
20230630,173400,54639260,12300,12300,12300,12300,0
20230630,173300,54639260,12300,12300,12300,12300,0
20230630,173200,54639260,12300,12300,12300,12300,0
20230630,173100,54639260,12300,12300,12300,12300,0
20230630,173000,54639260,12300,12300,12300,12300,198
20230630,172900,54639260,12300,12300,12300,12300,0
20230630,172800,54639260,12300,12300,12300,12300,0
20230630,172700,54639260,12300,12300,12300,12300,0
20230630,172600,54639260,12300,12300,12300,12300,0
20230630,172500,54639260,12300,12300,12300,12300,0
20230630,172400,54639260,12300,12300,12300,12300,0
20230630,172300,54639260,12300,12300,12300,12300,0
20230630,172200,54639260,12300,12300,12300,12300,0
20230630,172100,54639260,12300,12300,12300,12300,0
20230630,172000,54639260,12300,12300,12300,12300,0
20230630,171900,54639260,12300,12300,12300,12300,0
20230630,171800,54639260,12300,12300,12300,12300,0
20230630,171700,54639260,12300,12300,12300,12300,0
20230630,171600,54639260,12300,12300,12300,12300,0
20230630,171500,54639260,12300,12300,12300,12300,0
20230630,171400,54639260,12300,12300,12300,12300,0
20230630,171300,54639260,12300,12300,12300,12300,0
20230630,171200,54639260,12300,12300,12300,12300,0
20230630,171100,54639260,12300,12300,12300,12300,0
20230630,171000,54639260,12300,12300,12300,12300,0
20230630,170900,54639260,12300,12300,12300,12300,0
20230630,170800,54639260,12300,12300,12300,12300,0
20230630,170700,54639260,12300,12300,12300,12300,0
20230630,170600,54639260,12300,12300,12300,12300,0
20230630,170500,54639260,12300,12300,12300,12300,0
20230630,170400,54639260,12300,12300,12300,12300,0
20230630,170300,54639260,12300,12300,12300,12300,0
20230630,170200,54639260,12300,12300,12300,12300,0
20230630,170100,54639260,12300,12300,12300,12300,0
20230630,170000,54639260,12300,12300,12300,12300,198
20230630,165900,54639260,12300,12300,12300,12300,0
20230630,165800,54639260,12300,12300,12300,12300,0
20230630,165700,54639260,12300,12300,12300,12300,0
20230630,165600,54639260,12300,12300,12300,12300,0
20230630,165500,54639260,12300,12300,12300,12300,0
20230630,165400,54639260,12300,12300,12300,12300,0
20230630,165300,54639260,12300,12300,12300,12300,0
20230630,165200,54639260,12300,12300,12300,12300,0
20230630,165100,54639260,12300,12300,12300,12300,0
20230630,165000,54639260,12300,12300,12300,12300,0
20230630,164900,54639260,12300,12300,12300,12300,0
20230630,164800,54639260,12300,12300,12300,12300,0
20230630,164700,54639260,12300,12300,12300,12300,0
20230630,164600,54639260,12300,12300,12300,12300,0
20230630,164500,54639260,12300,12300,12300,12300,0
20230630,164400,54639260,12300,12300,12300,12300,0
20230630,164300,54639260,12300,12300,12300,12300,0
20230630,164200,54639260,12300,12300,12300,12300,0
20230630,164100,54639260,12300,12300,12300,12300,0
20230630,164000,54639260,12300,12300,12300,12300,0
20230630,163900,54639260,12300,12300,12300,12300,0
20230630,163800,54639260,12300,12300,12300,12300,0
20230630,163700,54639260,12300,12300,12300,12300,0
20230630,163600,54639260,12300,12300,12300,12300,0
20230630,163500,54639260,12300,12300,12300,12300,0
20230630,163400,54639260,12300,12300,12300,12300,0
20230630,163300,54639260,12300,12300,12300,12300,0
20230630,163200,54639260,12300,12300,12300,12300,0
20230630,163100,54639260,12300,12300,12300,12300,0
20230630,163000,54639260,12300,12300,12300,12300,198
20230630,162900,54639260,12300,12300,12300,12300,0
20230630,162800,54639260,12300,12300,12300,12300,0
20230630,162700,54639260,12300,12300,12300,12300,0
20230630,162600,54639260,12300,12300,12300,12300,0
20230630,162500,54639260,12300,12300,12300,12300,0
20230630,162400,54639260,12300,12300,12300,12300,0
20230630,162300,54639260,12300,12300,12300,12300,0
20230630,162200,54639260,12300,12300,12300,12300,0
20230630,162100,54639260,12300,12300,12300,12300,0
20230630,162000,54639260,12300,12300,12300,12300,0
20230630,161900,54639260,12300,12300,12300,12300,0
20230630,161800,54639260,12300,12300,12300,12300,0
20230630,161700,54639260,12300,12300,12300,12300,0
20230630,161600,54639260,12300,12300,12300,12300,0
20230630,161500,54639260,12300,12300,12300,12300,0
20230630,161400,54639260,12300,12300,12300,12300,0
20230630,161300,54639260,12300,12300,12300,12300,0
20230630,161200,54639260,12300,12300,12300,12300,0
20230630,161100,54639260,12300,12300,12300,12300,0
20230630,161000,54639260,12300,12300,12300,12300,0
20230630,160900,54639260,12300,12300,12300,12300,0
20230630,160800,54639260,12300,12300,12300,12300,0
20230630,160700,54639260,12300,12300,12300,12300,0
20230630,160600,54639260,12300,12300,12300,12300,0
20230630,160500,54639260,12300,12300,12300,12300,0
20230630,160400,54639260,12300,12300,12300,12300,0
20230630,160300,54639260,12300,12300,12300,12300,0
20230630,160200,54639260,12300,12300,12300,12300,0
20230630,160100,54639260,12300,12300,12300,12300,0
20230630,160000,54639260,12300,12300,12300,12300,198
20230630,155900,54639260,12300,12300,12300,12300,0
20230630,155800,54639260,12300,12300,12300,12300,0
20230630,155700,54639260,12300,12300,12300,12300,0
20230630,155600,54639260,12300,12300,12300,12300,0
20230630,155500,54639260,12300,12300,12300,12300,0
20230630,155400,54639260,12300,12300,12300,12300,0
20230630,155300,54639260,12300,12300,12300,12300,0
20230630,155200,54639260,12300,12300,12300,12300,0
20230630,155100,54639260,12300,12300,12300,12300,0
20230630,155000,54639260,12300,12300,12300,12300,0
20230630,154900,54639260,12300,12300,12300,12300,0
20230630,154800,54639260,12300,12300,12300,12300,0
20230630,154700,54639260,12300,12300,12300,12300,0
20230630,154600,54639260,12300,12300,12300,12300,0
20230630,154500,54639260,12300,12300,12300,12300,0
20230630,154400,54639260,12300,12300,12300,12300,0
20230630,154300,54639260,12300,12300,12300,12300,0
20230630,154200,54639260,12300,12300,12300,12300,0
20230630,154100,54639260,12300,12300,12300,12300,0
20230630,154000,54639260,12300,12300,12300,12300,0
20230630,153900,54639260,12300,12300,12300,12300,0
20230630,153800,54639260,12300,12300,12300,12300,0
20230630,153700,54639260,12300,12300,12300,12300,0
20230630,153600,54639260,12300,12300,12300,12300,0
20230630,153500,54639260,12300,12300,12300,12300,0
20230630,153400,54639260,12300,12300,12300,12300,0
20230630,153300,54639260,12300,12300,12300,12300,0
20230630,153200,54639260,12300,12300,12300,12300,0
20230630,153100,54639260,12300,12300,12300,12300,0
20230630,153000,54639260,12300,12300,12300,12300,396
20230630,152900,52203860,12300,12300,12300,12300,0
20230630,152800,52203860,12300,12300,12300,12300,0
20230630,152700,52203860,12300,12300,12300,12300,0
20230630,152600,52203860,12300,12300,12300,12300,0
20230630,152500,52203860,12300,12300,12300,12300,0
20230630,152400,52203860,12300,12300,12300,12300,0
20230630,152300,52203860,12300,12300,12300,12300,0
20230630,152200,52203860,12300,12300,12300,12300,0
20230630,152100,52203860,12300,12300,12300,12300,0
20230630,152000,52203860,12300,12300,12300,12300,0
20230630,151900,52203860,12300,12300,12300,12300,0
20230630,151800,52203860,12300,12300,12300,12300,0
20230630,151700,52203860,12300,12300,12300,12300,0
20230630,151600,52203860,12300,12300,12300,12300,0
20230630,151500,52203860,12300,12300,12300,12300,0
20230630,151400,52203860,12300,12300,12300,12300,0
20230630,151300,52203860,12300,12300,12300,12300,0
20230630,151200,52203860,12300,12300,12300,12300,0
20230630,151100,52203860,12300,12300,12300,12300,0
20230630,151000,52203860,12300,12300,12300,12300,19
20230630,150900,51970160,12280,12280,12280,12280,0
20230630,150800,51970160,12280,12280,12280,12280,0
20230630,150700,51970160,12280,12280,12280,12280,0
20230630,150600,51970160,12280,12280,12280,12280,16
20230630,150500,51773680,12300,12300,12300,12300,0
20230630,150400,51773680,12300,12300,12300,12300,0
20230630,150300,51773680,12300,12300,12300,12300,0
20230630,150200,51773680,12300,12300,12300,12300,0
20230630,150100,51773680,12300,12300,12300,12300,0
20230630,150000,51773680,12300,12300,12300,12300,0
20230630,145900,51773680,12300,12300,12300,12300,0
20230630,145800,51773680,12300,12300,12300,12300,0
20230630,145700,51773680,12300,12300,12300,12300,0
20230630,145600,51773680,12300,12300,12300,12300,0
20230630,145500,51773680,12300,12300,12300,12300,0
20230630,145400,51773680,12300,12300,12300,12300,1
20230630,145300,51761380,12300,12300,12300,12300,0
20230630,145200,51761380,12300,12280,12300,12280,6
20230630,145100,51687680,12280,12280,12280,12280,25
20230630,145000,51380680,12290,12290,12290,12280,120
20230630,144900,49905890,12290,12290,12290,12290,0
20230630,144800,49905890,12290,12290,12290,12290,0
20230630,144700,49905890,12290,12290,12290,12290,99
20230630,144600,48689180,12290,12290,12290,12290,0
20230630,144500,48689180,12290,12290,12290,12290,0
20230630,144400,48689180,12290,12290,12290,12290,0
20230630,144300,48689180,12290,12290,12290,12290,0
20230630,144200,48689180,12290,12290,12290,12290,0
20230630,144100,48689180,12290,12290,12290,12290,0
20230630,144000,48689180,12290,12290,12290,12290,0
20230630,143900,48689180,12290,12290,12290,12290,1
20230630,143800,48676890,12280,12280,12280,12280,0
20230630,143700,48676890,12280,12270,12280,12270,159
20230630,143600,46724960,12260,12260,12260,12260,100
20230630,143500,45498960,12300,12300,12300,12300,0
20230630,143400,45498960,12300,12300,12300,12300,0
20230630,143300,45498960,12300,12300,12300,12300,0
20230630,143200,45498960,12300,12300,12300,12300,0
20230630,143100,45498960,12300,12300,12300,12300,0
20230630,143000,45498960,12300,12300,12300,12300,1
20230630,142900,45486660,12300,12300,12300,12300,1
20230630,142800,45474360,12300,12300,12300,12300,0
20230630,142700,45474360,12300,12300,12300,12300,0
20230630,142600,45474360,12300,12300,12300,12300,1
20230630,142500,45462060,12300,12300,12300,12300,10
20230630,142400,45339060,12300,12300,12300,12300,0
20230630,142300,45339060,12300,12300,12300,12300,0
20230630,142200,45339060,12300,12300,12300,12300,53
20230630,142100,44687160,12300,12300,12300,12300,0
20230630,142000,44687160,12300,12300,12300,12300,0
20230630,141900,44687160,12300,12300,12300,12300,0
20230630,141800,44687160,12300,12300,12300,12300,0
20230630,141700,44687160,12300,12300,12300,12300,0
20230630,141600,44687160,12300,12300,12300,12300,1
20230630,141500,44674860,12260,12260,12260,12260,3
20230630,141400,44638080,12260,12260,12260,12260,0
20230630,141300,44638080,12260,12260,12260,12260,0
20230630,141200,44638080,12260,12260,12260,12260,0
20230630,141100,44638080,12260,12260,12260,12260,0
20230630,141000,44638080,12260,12260,12260,12260,0
20230630,140900,44638080,12260,12260,12260,12260,0
20230630,140800,44638080,12260,12260,12260,12260,200
20230630,140700,42186080,12260,12260,12260,12260,98
20230630,140600,40984600,12300,12300,12300,12300,1
20230630,140500,40972300,12300,12300,12300,12300,0
20230630,140400,40972300,12300,12300,12300,12300,0
20230630,140300,40972300,12300,12300,12300,12300,0
20230630,140200,40972300,12300,12300,12300,12300,0
20230630,140100,40972300,12300,12300,12300,12300,0
20230630,140000,40972300,12300,12300,12300,12300,0
20230630,135900,40972300,12300,12300,12300,12300,0
20230630,135800,40972300,12300,12300,12300,12300,0
20230630,135700,40972300,12300,12300,12300,12300,0
20230630,135600,40972300,12300,12300,12300,12300,0
20230630,135500,40972300,12300,12300,12300,12300,0
20230630,135400,40972300,12300,12300,12300,12300,0
20230630,135300,40972300,12300,12300,12300,12300,0
20230630,135200,40972300,12300,12300,12300,12300,0
20230630,135100,40972300,12300,12300,12300,12300,0
20230630,135000,40972300,12300,12300,12300,12300,0
20230630,134900,40972300,12300,12300,12300,12300,0
20230630,134800,40972300,12300,12300,12300,12300,0
20230630,134700,40972300,12300,12300,12300,12300,0
20230630,134600,40972300,12300,12300,12300,12300,0
20230630,134500,40972300,12300,12300,12300,12300,0
20230630,134400,40972300,12300,12300,12300,12300,0
20230630,134300,40972300,12300,12300,12300,12300,1
20230630,134200,40960000,12270,12270,12270,12270,0
20230630,134100,40960000,12270,12270,12270,12270,0
20230630,134000,40960000,12270,12300,12300,12270,7
20230630,133900,40873960,12300,12300,12300,12300,0
20230630,133800,40873960,12300,12300,12300,12300,0
20230630,133700,40873960,12300,12300,12300,12300,0
20230630,133600,40873960,12300,12300,12300,12300,0
20230630,133500,40873960,12300,12300,12300,12300,0
20230630,133400,40873960,12300,12300,12300,12300,0
20230630,133300,40873960,12300,12300,12300,12300,0
20230630,133200,40873960,12300,12300,12300,12300,0
20230630,133100,40873960,12300,12300,12300,12300,0
20230630,133000,40873960,12300,12300,12300,12300,0
20230630,132900,40873960,12300,12300,12300,12300,0
20230630,132800,40873960,12300,12290,12300,12290,3
20230630,132700,40837070,12260,12260,12260,12260,0
20230630,132600,40837070,12260,12260,12260,12260,0
20230630,132500,40837070,12260,12260,12260,12260,75
20230630,132400,39917570,12300,12300,12300,12300,0
20230630,132300,39917570,12300,12300,12300,12300,0
20230630,132200,39917570,12300,12300,12300,12300,0
20230630,132100,39917570,12300,12300,12300,12300,0
20230630,132000,39917570,12300,12300,12300,12300,0
20230630,131900,39917570,12300,12300,12300,12300,0
20230630,131800,39917570,12300,12300,12300,12300,0
20230630,131700,39917570,12300,12300,12300,12300,0
20230630,131600,39917570,12300,12300,12300,12300,0
20230630,131500,39917570,12300,12300,12300,12300,0
20230630,131400,39917570,12300,12300,12300,12300,0
20230630,131300,39917570,12300,12300,12300,12300,0
20230630,131200,39917570,12300,12300,12300,12300,0
20230630,131100,39917570,12300,12300,12300,12300,0
20230630,131000,39917570,12300,12300,12300,12300,0
20230630,130900,39917570,12300,12300,12300,12300,0
20230630,130800,39917570,12300,12300,12300,12300,1
20230630,130700,39905270,12300,12300,12300,12300,232
20230630,130600,37051670,12260,12260,12260,12260,0
20230630,130500,37051670,12260,12260,12260,12260,0
20230630,130400,37051670,12260,12260,12260,12260,1
20230630,130300,37039410,12300,12300,12300,12300,0
20230630,130200,37039410,12300,12300,12300,12300,0
20230630,130100,37039410,12300,12300,12300,12300,0
20230630,130000,37039410,12300,12300,12300,12300,0
20230630,125900,37039410,12300,12300,12300,12300,0
20230630,125800,37039410,12300,12300,12300,12300,0
20230630,125700,37039410,12300,12300,12300,12300,10
20230630,125600,36916410,12300,12300,12300,12300,20
20230630,125500,36670410,12300,12300,12300,12300,4
20230630,125400,36621210,12300,12300,12300,12300,0
20230630,125300,36621210,12300,12300,12300,12300,206
20230630,125200,34087410,12300,12300,12300,12300,0
20230630,125100,34087410,12300,12300,12300,12300,0
20230630,125000,34087410,12300,12300,12300,12300,0
20230630,124900,34087410,12300,12300,12300,12300,0
20230630,124800,34087410,12300,12300,12300,12300,0
20230630,124700,34087410,12300,12300,12300,12300,0
20230630,124600,34087410,12300,12300,12300,12300,0
20230630,124500,34087410,12300,12300,12300,12300,0
20230630,124400,34087410,12300,12300,12300,12300,0
20230630,124300,34087410,12300,12300,12300,12300,0
20230630,124200,34087410,12300,12300,12300,12300,0
20230630,124100,34087410,12300,12300,12300,12300,0
20230630,124000,34087410,12300,12300,12300,12300,0
20230630,123900,34087410,12300,12300,12300,12300,0
20230630,123800,34087410,12300,12300,12300,12300,0
20230630,123700,34087410,12300,12300,12300,12300,0
20230630,123600,34087410,12300,12300,12300,12300,0
20230630,123500,34087410,12300,12300,12300,12300,0
20230630,123400,34087410,12300,12300,12300,12300,0
20230630,123300,34087410,12300,12300,12300,12300,0
20230630,123200,34087410,12300,12300,12300,12300,0
20230630,123100,34087410,12300,12300,12300,12300,0
20230630,123000,34087410,12300,12300,12300,12300,0
20230630,122900,34087410,12300,12300,12300,12300,0
20230630,122800,34087410,12300,12300,12300,12300,5
20230630,122700,34025910,12300,12300,12300,12300,0
20230630,122600,34025910,12300,12300,12300,12300,0
20230630,122500,34025910,12300,12300,12300,12300,0
20230630,122400,34025910,12300,12300,12300,12300,0
20230630,122300,34025910,12300,12300,12300,12300,0
20230630,122200,34025910,12300,12300,12300,12300,0
20230630,122100,34025910,12300,12300,12300,12300,0
20230630,122000,34025910,12300,12300,12300,12300,16
20230630,121900,33829110,12300,12300,12300,12300,0
20230630,121800,33829110,12300,12300,12300,12300,3
20230630,121700,33792210,12230,12230,12230,12230,0
20230630,121600,33792210,12230,12230,12230,12230,0
20230630,121500,33792210,12230,12230,12230,12230,0
20230630,121400,33792210,12230,12230,12230,12230,0
20230630,121300,33792210,12230,12230,12230,12230,0
20230630,121200,33792210,12230,12230,12230,12230,0
20230630,121100,33792210,12230,12230,12230,12230,0
20230630,121000,33792210,12230,12230,12230,12230,0
20230630,120900,33792210,12230,12230,12230,12230,0
20230630,120800,33792210,12230,12230,12230,12230,0
20230630,120700,33792210,12230,12230,12230,12230,0
20230630,120600,33792210,12230,12230,12230,12230,0
20230630,120500,33792210,12230,12230,12230,12230,0
20230630,120400,33792210,12230,12230,12230,12230,0
20230630,120300,33792210,12230,12230,12230,12230,0
20230630,120200,33792210,12230,12230,12230,12230,0
20230630,120100,33792210,12230,12230,12230,12230,0
20230630,120000,33792210,12230,12230,12230,12230,0
20230630,115900,33792210,12230,12230,12230,12230,0
20230630,115800,33792210,12230,12230,12230,12230,0
20230630,115700,33792210,12230,12230,12230,12230,0
20230630,115600,33792210,12230,12230,12230,12230,0
20230630,115500,33792210,12230,12230,12230,12230,0
20230630,115400,33792210,12230,12230,12230,12230,0
20230630,115300,33792210,12230,12230,12230,12230,0
20230630,115200,33792210,12230,12280,12280,12230,40
20230630,115100,33302170,12300,12300,12300,12300,0
20230630,115000,33302170,12300,12300,12300,12300,0
20230630,114900,33302170,12300,12300,12300,12300,0
20230630,114800,33302170,12300,12300,12300,12300,0
20230630,114700,33302170,12300,12300,12300,12300,0
20230630,114600,33302170,12300,12300,12300,12300,0
20230630,114500,33302170,12300,12300,12300,12300,0
20230630,114400,33302170,12300,12300,12300,12300,0
20230630,114300,33302170,12300,12300,12300,12300,0
20230630,114200,33302170,12300,12300,12300,12300,5
20230630,114100,33240670,12300,12300,12300,12300,0
20230630,114000,33240670,12300,12300,12300,12300,0
20230630,113900,33240670,12300,12300,12300,12300,0
20230630,113800,33240670,12300,12300,12300,12300,0
20230630,113700,33240670,12300,12300,12300,12300,0
20230630,113600,33240670,12300,12300,12300,12300,0
20230630,113500,33240670,12300,12300,12300,12300,0
20230630,113400,33240670,12300,12300,12300,12300,0
20230630,113300,33240670,12300,12300,12300,12300,56
20230630,113200,32551870,12300,12300,12300,12300,2
20230630,113100,32527270,12300,12300,12300,12300,1
20230630,113000,32514970,12300,12300,12300,12300,10
20230630,112900,32391970,12240,12240,12240,12240,0
20230630,112800,32391970,12240,12240,12240,12240,0
20230630,112700,32391970,12240,12240,12240,12240,0
20230630,112600,32391970,12240,12240,12240,12240,0
20230630,112500,32391970,12240,12240,12240,12240,1
20230630,112400,32379730,12300,12300,12300,12300,0
20230630,112300,32379730,12300,12300,12300,12300,0
20230630,112200,32379730,12300,12300,12300,12300,0
20230630,112100,32379730,12300,12300,12300,12300,0
20230630,112000,32379730,12300,12300,12300,12300,0
20230630,111900,32379730,12300,12300,12300,12300,0
20230630,111800,32379730,12300,12300,12300,12300,0
20230630,111700,32379730,12300,12300,12300,12300,0
20230630,111600,32379730,12300,12300,12300,12300,0
20230630,111500,32379730,12300,12300,12300,12300,0
20230630,111400,32379730,12300,12300,12300,12300,0
20230630,111300,32379730,12300,12300,12300,12300,0
20230630,111200,32379730,12300,12250,12300,12250,131
20230630,111100,30774930,12260,12260,12260,12260,0
20230630,111000,30774930,12260,12260,12260,12260,1
20230630,110900,30762670,12250,12260,12260,12250,98
20230630,110800,29561210,12300,12300,12300,12300,0
20230630,110700,29561210,12300,12300,12300,12300,0
20230630,110600,29561210,12300,12300,12300,12300,0
20230630,110500,29561210,12300,12300,12300,12300,0
20230630,110400,29561210,12300,12300,12300,12300,0
20230630,110300,29561210,12300,12300,12300,12300,0
20230630,110200,29561210,12300,12300,12300,12300,0
20230630,110100,29561210,12300,12300,12300,12300,1
20230630,110000,29548910,12300,12300,12300,12300,0
20230630,105900,29548910,12300,12300,12300,12300,0
20230630,105800,29548910,12300,12300,12300,12300,0
20230630,105700,29548910,12300,12300,12300,12300,0
20230630,105600,29548910,12300,12300,12300,12300,0
20230630,105500,29548910,12300,12300,12300,12300,0
20230630,105400,29548910,12300,12300,12300,12300,0
20230630,105300,29548910,12300,12300,12300,12300,0
20230630,105200,29548910,12300,12300,12300,12300,0
20230630,105100,29548910,12300,12300,12300,12300,0
20230630,105000,29548910,12300,12300,12300,12300,0
20230630,104900,29548910,12300,12300,12300,12300,0
20230630,104800,29548910,12300,12300,12300,12300,0
20230630,104700,29548910,12300,12300,12300,12300,0
20230630,104600,29548910,12300,12300,12300,12300,1
20230630,104500,29536610,12300,12300,12300,12300,0
20230630,104400,29536610,12300,12300,12300,12300,0
20230630,104300,29536610,12300,12300,12300,12300,10
20230630,104200,29413610,12300,12300,12300,12300,0
20230630,104100,29413610,12300,12300,12300,12300,0
20230630,104000,29413610,12300,12300,12300,12300,0
20230630,103900,29413610,12300,12300,12300,12300,0
20230630,103800,29413610,12300,12300,12300,12300,1
20230630,103700,29401310,12260,12300,12300,12260,11
20230630,103600,29266410,12300,12300,12300,12300,0
20230630,103500,29266410,12300,12300,12300,12300,0
20230630,103400,29266410,12300,12300,12300,12300,0
20230630,103300,29266410,12300,12300,12300,12300,0
20230630,103200,29266410,12300,12300,12300,12300,0
20230630,103100,29266410,12300,12300,12300,12300,0
20230630,103000,29266410,12300,12300,12300,12300,10
20230630,102900,29143410,12310,12310,12310,12310,0
20230630,102800,29143410,12310,12310,12310,12310,17
20230630,102700,28934140,12310,12310,12310,12310,0
20230630,102600,28934140,12310,12310,12310,12310,0
20230630,102500,28934140,12310,12310,12310,12310,0
20230630,102400,28934140,12310,12310,12310,12310,15
20230630,102300,28749490,12310,12310,12310,12310,0
20230630,102200,28749490,12310,12310,12310,12310,0
20230630,102100,28749490,12310,12310,12310,12310,0
20230630,102000,28749490,12310,12310,12310,12310,0
20230630,101900,28749490,12310,12310,12310,12310,0
20230630,101800,28749490,12310,12310,12310,12310,0
20230630,101700,28749490,12310,12310,12310,12310,0
20230630,101600,28749490,12310,12310,12310,12310,1
20230630,101500,28737180,12260,12260,12260,12260,0
20230630,101400,28737180,12260,12260,12260,12260,0
20230630,101300,28737180,12260,12260,12260,12260,0
20230630,101200,28737180,12260,12260,12260,12260,0
20230630,101100,28737180,12260,12260,12260,12260,0
20230630,101000,28737180,12260,12320,12320,12260,113
20230630,100900,27351560,12320,12320,12320,12320,20
20230630,100800,27105160,12320,12320,12320,12320,0
20230630,100700,27105160,12320,12320,12320,12320,0
20230630,100600,27105160,12320,12320,12320,12320,0
20230630,100500,27105160,12320,12320,12320,12320,0
20230630,100400,27105160,12320,12320,12320,12320,0
20230630,100300,27105160,12320,12320,12320,12320,0
20230630,100200,27105160,12320,12270,12320,12270,700
20230630,100100,18494580,12260,12260,12260,12260,0
20230630,100000,18494580,12260,12260,12260,12260,9
20230630,095900,18384240,12270,12270,12270,12270,0
20230630,095800,18384240,12270,12270,12270,12270,10
20230630,095700,18261540,12280,12280,12280,12280,10
20230630,095600,18138740,12210,12210,12210,12210,0
20230630,095500,18138740,12210,12210,12210,12210,0
20230630,095400,18138740,12210,12210,12210,12210,0
20230630,095300,18138740,12210,12220,12220,12210,50
20230630,095200,17528190,12290,12290,12290,12290,0
20230630,095100,17528190,12290,12290,12290,12290,1
20230630,095000,17515900,12300,12300,12300,12300,0
20230630,094900,17515900,12300,12300,12300,12300,0
20230630,094800,17515900,12300,12300,12300,12300,0
20230630,094700,17515900,12300,12300,12300,12300,0
20230630,094600,17515900,12300,12300,12300,12300,0
20230630,094500,17515900,12300,12300,12300,12300,0
20230630,094400,17515900,12300,12300,12300,12300,1
20230630,094300,17503600,12300,12300,12300,12300,0
20230630,094200,17503600,12300,12300,12300,12300,406
20230630,094100,12509800,12300,12300,12300,12300,0
20230630,094000,12509800,12300,12300,12300,12300,0
20230630,093900,12509800,12300,12300,12300,12300,0
20230630,093800,12509800,12300,12300,12300,12300,181
20230630,093700,10283500,12300,12300,12300,12300,0
20230630,093600,10283500,12300,12300,12300,12300,1
20230630,093500,10271200,12300,12300,12300,12300,0
20230630,093400,10271200,12300,12300,12300,12300,0
20230630,093300,10271200,12300,12300,12300,12300,1
20230630,093200,10258900,12300,12300,12300,12300,1
20230630,093100,10246600,12300,12300,12300,12300,0
20230630,093000,10246600,12300,12300,12300,12300,1
20230630,092900,10234300,12300,12300,12300,12300,0
20230630,092800,10234300,12300,12300,12300,12300,0
20230630,092700,10234300,12300,12300,12300,12300,1
20230630,092600,10222000,12190,12190,12190,12190,0
20230630,092500,10222000,12190,12190,12190,12190,1
20230630,092400,10209810,12190,12190,12190,12190,1
20230630,092300,10197620,12190,12180,12190,12170,94
20230630,092200,9053430,12200,12200,12200,12200,3
20230630,092100,9016830,12170,12170,12170,12170,115
20230630,092000,7617280,12180,12190,12190,12180,54
20230630,091900,6959050,12190,12190,12190,12190,50
20230630,091800,6349550,12210,12210,12210,12210,1
20230630,091700,6337340,12210,12220,12220,12210,13
20230630,091600,6178510,12240,12240,12240,12240,0
20230630,091500,6178510,12240,12240,12240,12240,0
20230630,091400,6178510,12240,12250,12250,12240,258
20230630,091300,3020330,12250,12250,12250,12250,0
20230630,091200,3020330,12250,12250,12250,12250,16
20230630,091100,2824330,12260,12260,12260,12260,0
20230630,091000,2824330,12260,12260,12260,12260,73
20230630,090900,1929350,12260,12260,12260,12260,0
20230630,090800,1929350,12260,12260,12260,12260,0
20230630,090700,1929350,12260,12260,12260,12260,0
20230630,090600,1929350,12260,12260,12260,12260,0
20230630,090500,1929350,12260,12260,12260,12260,0
20230630,090400,1929350,12260,12260,12260,12260,0
20230630,090300,1929350,12260,12270,12270,12260,110
20230630,090200,580450,12350,12350,12350,12350,0
20230630,090100,580450,12350,12350,12350,12350,25
20230630,090000,271700,12350,12350,12350,12350,22