KissMeData/048870/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191800,248740825,2335,2335,2335,2335,2144
20230630,191700,248740825,2335,2335,2335,2335,0
20230630,191600,248740825,2335,2335,2335,2335,0
20230630,191500,248740825,2335,2335,2335,2335,0
20230630,191400,248740825,2335,2335,2335,2335,0
20230630,191300,248740825,2335,2335,2335,2335,0
20230630,191200,248740825,2335,2335,2335,2335,0
20230630,191100,248740825,2335,2335,2335,2335,0
20230630,191000,248740825,2335,2335,2335,2335,0
20230630,190900,248740825,2335,2335,2335,2335,0
20230630,190800,248740825,2335,2335,2335,2335,0
20230630,190700,248740825,2335,2335,2335,2335,0
20230630,190600,248740825,2335,2335,2335,2335,0
20230630,190500,248740825,2335,2335,2335,2335,0
20230630,190400,248740825,2335,2335,2335,2335,0
20230630,190300,248740825,2335,2335,2335,2335,0
20230630,190200,248740825,2335,2335,2335,2335,0
20230630,190100,248740825,2335,2335,2335,2335,0
20230630,190000,248740825,2335,2335,2335,2335,0
20230630,185900,248740825,2335,2335,2335,2335,0
20230630,185800,248740825,2335,2335,2335,2335,0
20230630,185700,248740825,2335,2335,2335,2335,0
20230630,185600,248740825,2335,2335,2335,2335,0
20230630,185500,248740825,2335,2335,2335,2335,0
20230630,185400,248740825,2335,2335,2335,2335,0
20230630,185300,248740825,2335,2335,2335,2335,0
20230630,185200,248740825,2335,2335,2335,2335,0
20230630,185100,248740825,2335,2335,2335,2335,0
20230630,185000,248740825,2335,2335,2335,2335,0
20230630,184900,248740825,2335,2335,2335,2335,0
20230630,184800,248740825,2335,2335,2335,2335,2144
20230630,184700,248740825,2335,2335,2335,2335,0
20230630,184600,248740825,2335,2335,2335,2335,0
20230630,184500,248740825,2335,2335,2335,2335,0
20230630,184400,248740825,2335,2335,2335,2335,0
20230630,184300,248740825,2335,2335,2335,2335,0
20230630,184200,248740825,2335,2335,2335,2335,0
20230630,184100,248740825,2335,2335,2335,2335,0
20230630,184000,248740825,2335,2335,2335,2335,0
20230630,183900,248740825,2335,2335,2335,2335,0
20230630,183800,248740825,2335,2335,2335,2335,0
20230630,183700,248740825,2335,2335,2335,2335,0
20230630,183600,248740825,2335,2335,2335,2335,0
20230630,183500,248740825,2335,2335,2335,2335,0
20230630,183400,248740825,2335,2335,2335,2335,0
20230630,183300,248740825,2335,2335,2335,2335,0
20230630,183200,248740825,2335,2335,2335,2335,0
20230630,183100,248740825,2335,2335,2335,2335,0
20230630,183000,248740825,2335,2335,2335,2335,0
20230630,182900,248740825,2335,2335,2335,2335,0
20230630,182800,248740825,2335,2335,2335,2335,0
20230630,182700,248740825,2335,2335,2335,2335,0
20230630,182600,248740825,2335,2335,2335,2335,0
20230630,182500,248740825,2335,2335,2335,2335,0
20230630,182400,248740825,2335,2335,2335,2335,0
20230630,182300,248740825,2335,2335,2335,2335,0
20230630,182200,248740825,2335,2335,2335,2335,0
20230630,182100,248740825,2335,2335,2335,2335,0
20230630,182000,248740825,2335,2335,2335,2335,0
20230630,181900,248740825,2335,2335,2335,2335,0
20230630,181800,248740825,2335,2335,2335,2335,2144
20230630,181700,248740825,2335,2335,2335,2335,0
20230630,181600,248740825,2335,2335,2335,2335,0
20230630,181500,248740825,2335,2335,2335,2335,0
20230630,181400,248740825,2335,2335,2335,2335,0
20230630,181300,248740825,2335,2335,2335,2335,0
20230630,181200,248740825,2335,2335,2335,2335,0
20230630,181100,248740825,2335,2335,2335,2335,0
20230630,181000,248740825,2335,2335,2335,2335,0
20230630,180900,248740825,2335,2335,2335,2335,0
20230630,180800,248740825,2335,2335,2335,2335,0
20230630,180700,248740825,2335,2335,2335,2335,0
20230630,180600,248740825,2335,2335,2335,2335,0
20230630,180500,248740825,2335,2335,2335,2335,0
20230630,180400,248740825,2335,2335,2335,2335,0
20230630,180300,248740825,2335,2335,2335,2335,0
20230630,180200,248740825,2335,2335,2335,2335,0
20230630,180100,248740825,2335,2335,2335,2335,0
20230630,180000,248740825,2335,2335,2335,2335,0
20230630,175900,248740825,2335,2335,2335,2335,0
20230630,175800,248740825,2335,2335,2335,2335,0
20230630,175700,248740825,2335,2335,2335,2335,0
20230630,175600,248740825,2335,2335,2335,2335,0
20230630,175500,248740825,2335,2335,2335,2335,0
20230630,175400,248740825,2335,2335,2335,2335,0
20230630,175300,248740825,2335,2335,2335,2335,0
20230630,175200,248740825,2335,2335,2335,2335,0
20230630,175100,248740825,2335,2335,2335,2335,0
20230630,175000,248740825,2335,2335,2335,2335,0
20230630,174900,248740825,2335,2335,2335,2335,0
20230630,174800,248740825,2335,2335,2335,2335,2144
20230630,174700,248740825,2335,2335,2335,2335,0
20230630,174600,248740825,2335,2335,2335,2335,0
20230630,174500,248740825,2335,2335,2335,2335,0
20230630,174400,248740825,2335,2335,2335,2335,0
20230630,174300,248740825,2335,2335,2335,2335,0
20230630,174200,248740825,2335,2335,2335,2335,0
20230630,174100,248740825,2335,2335,2335,2335,0
20230630,174000,248740825,2335,2335,2335,2335,0
20230630,173900,248740825,2335,2335,2335,2335,0
20230630,173800,248740825,2335,2335,2335,2335,0
20230630,173700,248740825,2335,2335,2335,2335,0
20230630,173600,248740825,2335,2335,2335,2335,0
20230630,173500,248740825,2335,2335,2335,2335,0
20230630,173400,248740825,2335,2335,2335,2335,0
20230630,173300,248740825,2335,2335,2335,2335,0
20230630,173200,248740825,2335,2335,2335,2335,0
20230630,173100,248740825,2335,2335,2335,2335,0
20230630,173000,248740825,2335,2335,2335,2335,0
20230630,172900,248740825,2335,2335,2335,2335,0
20230630,172800,248740825,2335,2335,2335,2335,0
20230630,172700,248740825,2335,2335,2335,2335,0
20230630,172600,248740825,2335,2335,2335,2335,0
20230630,172500,248740825,2335,2335,2335,2335,0
20230630,172400,248740825,2335,2335,2335,2335,0
20230630,172300,248740825,2335,2335,2335,2335,0
20230630,172200,248740825,2335,2335,2335,2335,0
20230630,172100,248740825,2335,2335,2335,2335,0
20230630,172000,248740825,2335,2335,2335,2335,0
20230630,171900,248740825,2335,2335,2335,2335,0
20230630,171800,248740825,2335,2335,2335,2335,2144
20230630,171700,248740825,2335,2335,2335,2335,0
20230630,171600,248740825,2335,2335,2335,2335,0
20230630,171500,248740825,2335,2335,2335,2335,0
20230630,171400,248740825,2335,2335,2335,2335,0
20230630,171300,248740825,2335,2335,2335,2335,0
20230630,171200,248740825,2335,2335,2335,2335,0
20230630,171100,248740825,2335,2335,2335,2335,0
20230630,171000,248740825,2335,2335,2335,2335,0
20230630,170900,248740825,2335,2335,2335,2335,0
20230630,170800,248740825,2335,2335,2335,2335,0
20230630,170700,248740825,2335,2335,2335,2335,0
20230630,170600,248740825,2335,2335,2335,2335,0
20230630,170500,248740825,2335,2335,2335,2335,0
20230630,170400,248740825,2335,2335,2335,2335,0
20230630,170300,248740825,2335,2335,2335,2335,0
20230630,170200,248740825,2335,2335,2335,2335,0
20230630,170100,248740825,2335,2335,2335,2335,0
20230630,170000,248740825,2335,2335,2335,2335,0
20230630,165900,248740825,2335,2335,2335,2335,0
20230630,165800,248740825,2335,2335,2335,2335,0
20230630,165700,248740825,2335,2335,2335,2335,0
20230630,165600,248740825,2335,2335,2335,2335,0
20230630,165500,248740825,2335,2335,2335,2335,0
20230630,165400,248740825,2335,2335,2335,2335,0
20230630,165300,248740825,2335,2335,2335,2335,0
20230630,165200,248740825,2335,2335,2335,2335,0
20230630,165100,248740825,2335,2335,2335,2335,0
20230630,165000,248740825,2335,2335,2335,2335,0
20230630,164900,248740825,2335,2335,2335,2335,0
20230630,164800,248740825,2335,2335,2335,2335,2144
20230630,164700,248740825,2335,2335,2335,2335,0
20230630,164600,248740825,2335,2335,2335,2335,0
20230630,164500,248740825,2335,2335,2335,2335,0
20230630,164400,248740825,2335,2335,2335,2335,0
20230630,164300,248740825,2335,2335,2335,2335,0
20230630,164200,248740825,2335,2335,2335,2335,0
20230630,164100,248740825,2335,2335,2335,2335,0
20230630,164000,248740825,2335,2335,2335,2335,0
20230630,163900,248740825,2335,2335,2335,2335,0
20230630,163800,248740825,2335,2335,2335,2335,0
20230630,163700,248740825,2335,2335,2335,2335,0
20230630,163600,248740825,2335,2335,2335,2335,0
20230630,163500,248740825,2335,2335,2335,2335,0
20230630,163400,248740825,2335,2335,2335,2335,0
20230630,163300,248740825,2335,2335,2335,2335,0
20230630,163200,248740825,2335,2335,2335,2335,0
20230630,163100,248740825,2335,2335,2335,2335,0
20230630,163000,248740825,2335,2335,2335,2335,0
20230630,162900,248740825,2335,2335,2335,2335,0
20230630,162800,248740825,2335,2335,2335,2335,0
20230630,162700,248740825,2335,2335,2335,2335,0
20230630,162600,248740825,2335,2335,2335,2335,0
20230630,162500,248740825,2335,2335,2335,2335,0
20230630,162400,248740825,2335,2335,2335,2335,0
20230630,162300,248740825,2335,2335,2335,2335,0
20230630,162200,248740825,2335,2335,2335,2335,0
20230630,162100,248740825,2335,2335,2335,2335,0
20230630,162000,248740825,2335,2335,2335,2335,0
20230630,161900,248740825,2335,2335,2335,2335,0
20230630,161800,248740825,2335,2335,2335,2335,2144
20230630,161700,248740825,2335,2335,2335,2335,0
20230630,161600,248740825,2335,2335,2335,2335,0
20230630,161500,248740825,2335,2335,2335,2335,0
20230630,161400,248740825,2335,2335,2335,2335,0
20230630,161300,248740825,2335,2335,2335,2335,0
20230630,161200,248740825,2335,2335,2335,2335,0
20230630,161100,248740825,2335,2335,2335,2335,0
20230630,161000,248740825,2335,2335,2335,2335,0
20230630,160900,248740825,2335,2335,2335,2335,0
20230630,160800,248740825,2335,2335,2335,2335,0
20230630,160700,248740825,2335,2335,2335,2335,0
20230630,160600,248740825,2335,2335,2335,2335,0
20230630,160500,248740825,2335,2335,2335,2335,0
20230630,160400,248740825,2335,2335,2335,2335,0
20230630,160300,248740825,2335,2335,2335,2335,0
20230630,160200,248740825,2335,2335,2335,2335,0
20230630,160100,248740825,2335,2335,2335,2335,0
20230630,160000,248740825,2335,2335,2335,2335,0
20230630,155900,248740825,2335,2335,2335,2335,0
20230630,155800,248740825,2335,2335,2335,2335,0
20230630,155700,248740825,2335,2335,2335,2335,0
20230630,155600,248740825,2335,2335,2335,2335,0
20230630,155500,248740825,2335,2335,2335,2335,0
20230630,155400,248740825,2335,2335,2335,2335,0
20230630,155300,248740825,2335,2335,2335,2335,0
20230630,155200,248740825,2335,2335,2335,2335,0
20230630,155100,248740825,2335,2335,2335,2335,0
20230630,155000,248740825,2335,2335,2335,2335,0
20230630,154900,248740825,2335,2335,2335,2335,0
20230630,154800,248740825,2335,2335,2335,2335,2144
20230630,154700,248740825,2335,2335,2335,2335,0
20230630,154600,248740825,2335,2335,2335,2335,0
20230630,154500,248740825,2335,2335,2335,2335,0
20230630,154400,248740825,2335,2335,2335,2335,0
20230630,154300,248740825,2335,2335,2335,2335,0
20230630,154200,248740825,2335,2335,2335,2335,0
20230630,154100,248740825,2335,2335,2335,2335,0
20230630,154000,248740825,2335,2335,2335,2335,0
20230630,153900,248740825,2335,2335,2335,2335,0
20230630,153800,248740825,2335,2335,2335,2335,0
20230630,153700,248740825,2335,2335,2335,2335,0
20230630,153600,248740825,2335,2335,2335,2335,0
20230630,153500,248740825,2335,2335,2335,2335,0
20230630,153400,248740825,2335,2335,2335,2335,0
20230630,153300,248740825,2335,2335,2335,2335,0
20230630,153200,248740825,2335,2335,2335,2335,0
20230630,153100,248740825,2335,2335,2335,2335,0
20230630,153000,248740825,2335,2335,2335,2335,2144
20230630,152900,243734585,2335,2335,2335,2335,0
20230630,152800,243734585,2335,2335,2335,2335,0
20230630,152700,243734585,2335,2335,2335,2335,0
20230630,152600,243734585,2335,2335,2335,2335,0
20230630,152500,243734585,2335,2335,2335,2335,0
20230630,152400,243734585,2335,2335,2335,2335,0
20230630,152300,243734585,2335,2335,2335,2335,0
20230630,152200,243734585,2335,2335,2335,2335,0
20230630,152100,243734585,2335,2335,2335,2335,0
20230630,152000,243734585,2335,2335,2335,2335,0
20230630,151900,243734585,2335,2335,2335,2335,0
20230630,151800,243734585,2335,2335,2335,2335,0
20230630,151700,243734585,2335,2335,2335,2335,0
20230630,151600,243734585,2335,2335,2335,2335,1014
20230630,151500,241366895,2340,2340,2340,2340,0
20230630,151400,241366895,2340,2340,2340,2340,0
20230630,151300,241366895,2340,2340,2340,2340,2000
20230630,151200,236686895,2340,2340,2340,2340,923
20230630,151100,234527075,2340,2340,2340,2340,0
20230630,151000,234527075,2340,2335,2340,2310,8036
20230630,150900,215876535,2340,2340,2345,2340,301
20230630,150800,215172185,2340,2340,2340,2340,101
20230630,150700,214935845,2345,2345,2345,2345,0
20230630,150600,214935845,2345,2345,2345,2345,0
20230630,150500,214935845,2345,2345,2345,2345,0
20230630,150400,214935845,2345,2345,2345,2345,151
20230630,150300,214581750,2345,2345,2345,2345,0
20230630,150200,214581750,2345,2345,2345,2345,0
20230630,150100,214581750,2345,2345,2345,2345,1
20230630,150000,214579405,2340,2340,2340,2340,197
20230630,145900,214118425,2345,2345,2345,2345,0
20230630,145800,214118425,2345,2345,2345,2345,0
20230630,145700,214118425,2345,2345,2345,2345,154
20230630,145600,213757295,2345,2330,2345,2330,4151
20230630,145500,204032235,2330,2330,2330,2330,35
20230630,145400,203950685,2335,2340,2340,2335,4043
20230630,145300,194500170,2345,2345,2345,2345,0
20230630,145200,194500170,2345,2345,2345,2345,55
20230630,145100,194371195,2345,2345,2345,2345,0
20230630,145000,194371195,2345,2345,2345,2345,0
20230630,144900,194371195,2345,2345,2345,2345,0
20230630,144800,194371195,2345,2345,2345,2345,1000
20230630,144700,192026195,2345,2345,2345,2345,0
20230630,144600,192026195,2345,2345,2345,2345,1
20230630,144500,192023850,2345,2345,2345,2345,1658
20230630,144400,188135840,2350,2350,2350,2350,0
20230630,144300,188135840,2350,2350,2350,2350,0
20230630,144200,188135840,2350,2350,2350,2350,50
20230630,144100,188018340,2350,2350,2350,2350,992
20230630,144000,185687140,2350,2350,2350,2350,1000
20230630,143900,183337140,2350,2350,2350,2350,0
20230630,143800,183337140,2350,2345,2350,2345,51
20230630,143700,183217540,2350,2350,2350,2350,14
20230630,143600,183184640,2350,2350,2350,2350,0
20230630,143500,183184640,2350,2350,2350,2350,0
20230630,143400,183184640,2350,2350,2350,2350,0
20230630,143300,183184640,2350,2350,2350,2350,0
20230630,143200,183184640,2350,2350,2350,2350,0
20230630,143100,183184640,2350,2350,2350,2350,0
20230630,143000,183184640,2350,2350,2350,2350,0
20230630,142900,183184640,2350,2350,2350,2350,0
20230630,142800,183184640,2350,2350,2350,2350,0
20230630,142700,183184640,2350,2350,2350,2350,0
20230630,142600,183184640,2350,2350,2350,2350,1
20230630,142500,183182290,2350,2350,2350,2350,0
20230630,142400,183182290,2350,2350,2350,2350,331
20230630,142300,182404440,2350,2345,2350,2345,21
20230630,142200,182355190,2350,2350,2350,2350,0
20230630,142100,182355190,2350,2350,2350,2350,0
20230630,142000,182355190,2350,2355,2355,2350,11
20230630,141900,182329325,2355,2355,2355,2355,0
20230630,141800,182329325,2355,2350,2355,2350,3
20230630,141700,182322270,2355,2355,2355,2355,1
20230630,141600,182319915,2350,2350,2350,2350,6048
20230630,141500,168107115,2350,2350,2350,2350,0
20230630,141400,168107115,2350,2350,2350,2350,0
20230630,141300,168107115,2350,2350,2350,2350,1
20230630,141200,168104765,2345,2345,2345,2345,0
20230630,141100,168104765,2345,2345,2345,2345,0
20230630,141000,168104765,2345,2345,2345,2345,3000
20230630,140900,161069765,2345,2345,2345,2345,0
20230630,140800,161069765,2345,2345,2345,2345,0
20230630,140700,161069765,2345,2330,2345,2330,81
20230630,140600,160881020,2345,2345,2345,2345,5000
20230630,140500,149156020,2345,2345,2345,2345,0
20230630,140400,149156020,2345,2345,2345,2345,0
20230630,140300,149156020,2345,2345,2345,2345,0
20230630,140200,149156020,2345,2345,2345,2345,0
20230630,140100,149156020,2345,2345,2345,2345,0
20230630,140000,149156020,2345,2345,2345,2345,0
20230630,135900,149156020,2345,2345,2345,2345,0
20230630,135800,149156020,2345,2345,2345,2345,0
20230630,135700,149156020,2345,2345,2345,2345,0
20230630,135600,149156020,2345,2345,2345,2345,0
20230630,135500,149156020,2345,2345,2345,2345,0
20230630,135400,149156020,2345,2345,2345,2345,0
20230630,135300,149156020,2345,2345,2345,2345,0
20230630,135200,149156020,2345,2345,2345,2345,0
20230630,135100,149156020,2345,2345,2345,2345,0
20230630,135000,149156020,2345,2345,2345,2345,0
20230630,134900,149156020,2345,2345,2345,2345,0
20230630,134800,149156020,2345,2345,2345,2345,5
20230630,134700,149144295,2330,2330,2330,2330,1000
20230630,134600,146814295,2330,2335,2335,2330,2000
20230630,134500,142151295,2345,2345,2345,2345,0
20230630,134400,142151295,2345,2345,2345,2345,0
20230630,134300,142151295,2345,2345,2345,2345,0
20230630,134200,142151295,2345,2345,2345,2345,0
20230630,134100,142151295,2345,2345,2345,2345,0
20230630,134000,142151295,2345,2345,2345,2345,0
20230630,133900,142151295,2345,2345,2345,2345,0
20230630,133800,142151295,2345,2345,2345,2345,0
20230630,133700,142151295,2345,2345,2345,2345,0
20230630,133600,142151295,2345,2345,2345,2345,0
20230630,133500,142151295,2345,2345,2345,2345,0
20230630,133400,142151295,2345,2345,2345,2345,1
20230630,133300,142148950,2340,2340,2340,2340,96
20230630,133200,141924310,2345,2345,2345,2345,0
20230630,133100,141924310,2345,2345,2345,2345,0
20230630,133000,141924310,2345,2345,2345,2345,0
20230630,132900,141924310,2345,2345,2345,2345,0
20230630,132800,141924310,2345,2345,2345,2345,0
20230630,132700,141924310,2345,2345,2345,2345,0
20230630,132600,141924310,2345,2345,2345,2345,0
20230630,132500,141924310,2345,2345,2345,2345,0
20230630,132400,141924310,2345,2345,2345,2345,0
20230630,132300,141924310,2345,2345,2345,2345,0
20230630,132200,141924310,2345,2345,2345,2345,0
20230630,132100,141924310,2345,2345,2345,2345,0
20230630,132000,141924310,2345,2345,2345,2345,0
20230630,131900,141924310,2345,2345,2345,2345,0
20230630,131800,141924310,2345,2345,2345,2345,0
20230630,131700,141924310,2345,2345,2345,2345,0
20230630,131600,141924310,2345,2345,2345,2345,0
20230630,131500,141924310,2345,2345,2345,2345,1
20230630,131400,141921965,2345,2345,2345,2345,0
20230630,131300,141921965,2345,2345,2345,2345,0
20230630,131200,141921965,2345,2345,2345,2345,0
20230630,131100,141921965,2345,2345,2345,2345,0
20230630,131000,141921965,2345,2345,2345,2345,0
20230630,130900,141921965,2345,2345,2345,2345,0
20230630,130800,141921965,2345,2345,2345,2345,100
20230630,130700,141687465,2345,2345,2345,2345,0
20230630,130600,141687465,2345,2345,2345,2345,0
20230630,130500,141687465,2345,2345,2345,2345,0
20230630,130400,141687465,2345,2345,2345,2345,0
20230630,130300,141687465,2345,2345,2345,2345,0
20230630,130200,141687465,2345,2345,2345,2345,0
20230630,130100,141687465,2345,2345,2345,2345,0
20230630,130000,141687465,2345,2345,2345,2345,1
20230630,125900,141685120,2340,2340,2340,2340,0
20230630,125800,141685120,2340,2340,2340,2340,1500
20230630,125700,138175120,2345,2345,2345,2345,0
20230630,125600,138175120,2345,2345,2345,2345,0
20230630,125500,138175120,2345,2345,2345,2345,0
20230630,125400,138175120,2345,2345,2345,2345,1354
20230630,125300,134999990,2345,2345,2345,2345,0
20230630,125200,134999990,2345,2345,2345,2345,0
20230630,125100,134999990,2345,2345,2345,2345,0
20230630,125000,134999990,2345,2345,2345,2345,1000
20230630,124900,132654990,2345,2345,2345,2345,0
20230630,124800,132654990,2345,2345,2345,2345,1160
20230630,124700,129934790,2345,2345,2345,2345,0
20230630,124600,129934790,2345,2345,2345,2345,0
20230630,124500,129934790,2345,2345,2345,2345,4
20230630,124400,129925410,2345,2345,2345,2345,0
20230630,124300,129925410,2345,2345,2345,2345,0
20230630,124200,129925410,2345,2345,2345,2345,0
20230630,124100,129925410,2345,2345,2345,2345,0
20230630,124000,129925410,2345,2340,2345,2340,15
20230630,123900,129890285,2340,2340,2340,2340,0
20230630,123800,129890285,2340,2340,2340,2340,74
20230630,123700,129717125,2345,2345,2345,2345,0
20230630,123600,129717125,2345,2345,2345,2345,0
20230630,123500,129717125,2345,2345,2345,2345,0
20230630,123400,129717125,2345,2345,2345,2345,0
20230630,123300,129717125,2345,2345,2345,2345,0
20230630,123200,129717125,2345,2345,2345,2345,0
20230630,123100,129717125,2345,2345,2345,2345,0
20230630,123000,129717125,2345,2345,2345,2345,0
20230630,122900,129717125,2345,2345,2345,2345,0
20230630,122800,129717125,2345,2340,2345,2340,2
20230630,122700,129712440,2345,2345,2345,2345,1
20230630,122600,129710095,2335,2345,2345,2335,2029
20230630,122500,124958090,2345,2340,2345,2340,1446
20230630,122400,121571950,2345,2345,2345,2345,1500
20230630,122300,118054450,2345,2345,2345,2345,0
20230630,122200,118054450,2345,2345,2345,2345,0
20230630,122100,118054450,2345,2340,2345,2340,2000
20230630,122000,113368100,2340,2340,2340,2340,0
20230630,121900,113368100,2340,2335,2340,2335,2000
20230630,121800,108688150,2340,2345,2345,2340,2846
20230630,121700,102016010,2335,2340,2340,2335,2828
20230630,121600,95400130,2340,2340,2340,2340,0
20230630,121500,95400130,2340,2340,2340,2340,0
20230630,121400,95400130,2340,2340,2340,2340,0
20230630,121300,95400130,2340,2340,2340,2340,0
20230630,121200,95400130,2340,2340,2340,2340,0
20230630,121100,95400130,2340,2340,2340,2340,0
20230630,121000,95400130,2340,2340,2340,2340,0
20230630,120900,95400130,2340,2335,2340,2335,5500
20230630,120800,82539580,2335,2335,2335,2335,0
20230630,120700,82539580,2335,2320,2335,2320,18
20230630,120600,82497715,2315,2315,2315,2315,0
20230630,120500,82497715,2315,2315,2315,2315,0
20230630,120400,82497715,2315,2315,2315,2315,100
20230630,120300,82266215,2315,2315,2315,2315,0
20230630,120200,82266215,2315,2315,2315,2315,0
20230630,120100,82266215,2315,2315,2315,2315,0
20230630,120000,82266215,2315,2315,2315,2315,0
20230630,115900,82266215,2315,2315,2315,2315,0
20230630,115800,82266215,2315,2315,2315,2315,0
20230630,115700,82266215,2315,2315,2315,2315,38
20230630,115600,82178245,2325,2320,2325,2320,4500
20230630,115500,71728680,2320,2320,2320,2320,0
20230630,115400,71728680,2320,2320,2320,2320,0
20230630,115300,71728680,2320,2320,2320,2320,2140
20230630,115200,66763880,2325,2325,2325,2325,282
20230630,115100,66108230,2335,2335,2335,2335,0
20230630,115000,66108230,2335,2335,2335,2335,0
20230630,114900,66108230,2335,2335,2335,2335,0
20230630,114800,66108230,2335,2335,2335,2335,0
20230630,114700,66108230,2335,2335,2335,2335,0
20230630,114600,66108230,2335,2335,2335,2335,0
20230630,114500,66108230,2335,2335,2335,2335,0
20230630,114400,66108230,2335,2335,2335,2335,0
20230630,114300,66108230,2335,2335,2335,2335,0
20230630,114200,66108230,2335,2335,2335,2335,0
20230630,114100,66108230,2335,2335,2335,2335,0
20230630,114000,66108230,2335,2335,2335,2335,0
20230630,113900,66108230,2335,2335,2335,2335,0
20230630,113800,66108230,2335,2335,2335,2335,0
20230630,113700,66108230,2335,2335,2335,2335,0
20230630,113600,66108230,2335,2335,2335,2335,0
20230630,113500,66108230,2335,2335,2335,2335,0
20230630,113400,66108230,2335,2335,2335,2335,0
20230630,113300,66108230,2335,2335,2335,2335,0
20230630,113200,66108230,2335,2335,2335,2335,0
20230630,113100,66108230,2335,2335,2335,2335,0
20230630,113000,66108230,2335,2335,2335,2335,0
20230630,112900,66108230,2335,2335,2335,2335,0
20230630,112800,66108230,2335,2335,2335,2335,0
20230630,112700,66108230,2335,2335,2335,2335,3
20230630,112600,66101225,2330,2330,2330,2330,0
20230630,112500,66101225,2330,2330,2330,2330,0
20230630,112400,66101225,2330,2330,2330,2330,0
20230630,112300,66101225,2330,2330,2330,2330,0
20230630,112200,66101225,2330,2330,2330,2330,0
20230630,112100,66101225,2330,2330,2330,2330,0
20230630,112000,66101225,2330,2330,2330,2330,0
20230630,111900,66101225,2330,2330,2330,2330,500
20230630,111800,64936225,2335,2335,2335,2335,40
20230630,111700,64842825,2335,2335,2335,2335,0
20230630,111600,64842825,2335,2335,2335,2335,6
20230630,111500,64828815,2325,2325,2325,2325,0
20230630,111400,64828815,2325,2325,2325,2325,0
20230630,111300,64828815,2325,2325,2325,2325,0
20230630,111200,64828815,2325,2330,2330,2325,100
20230630,111100,64596265,2340,2340,2340,2340,0
20230630,111000,64596265,2340,2340,2340,2340,0
20230630,110900,64596265,2340,2340,2340,2340,0
20230630,110800,64596265,2340,2340,2340,2340,3
20230630,110700,64589245,2335,2335,2335,2335,10
20230630,110600,64565895,2340,2340,2340,2340,0
20230630,110500,64565895,2340,2340,2340,2340,0
20230630,110400,64565895,2340,2340,2340,2340,0
20230630,110300,64565895,2340,2340,2340,2340,0
20230630,110200,64565895,2340,2340,2340,2340,0
20230630,110100,64565895,2340,2340,2340,2340,0
20230630,110000,64565895,2340,2340,2340,2340,0
20230630,105900,64565895,2340,2340,2340,2340,0
20230630,105800,64565895,2340,2340,2340,2340,0
20230630,105700,64565895,2340,2340,2340,2340,0
20230630,105600,64565895,2340,2340,2340,2340,1
20230630,105500,64563555,2325,2325,2325,2325,1000
20230630,105400,62238555,2340,2340,2340,2340,0
20230630,105300,62238555,2340,2340,2340,2340,0
20230630,105200,62238555,2340,2340,2340,2340,0
20230630,105100,62238555,2340,2340,2340,2340,0
20230630,105000,62238555,2340,2340,2340,2340,0
20230630,104900,62238555,2340,2340,2340,2340,0
20230630,104800,62238555,2340,2340,2340,2340,0
20230630,104700,62238555,2340,2340,2340,2340,0
20230630,104600,62238555,2340,2340,2340,2340,0
20230630,104500,62238555,2340,2340,2340,2340,0
20230630,104400,62238555,2340,2340,2340,2340,0
20230630,104300,62238555,2340,2340,2340,2340,0
20230630,104200,62238555,2340,2340,2340,2340,0
20230630,104100,62238555,2340,2340,2340,2340,0
20230630,104000,62238555,2340,2340,2340,2340,2
20230630,103900,62233875,2340,2340,2340,2340,0
20230630,103800,62233875,2340,2340,2340,2340,0
20230630,103700,62233875,2340,2340,2340,2340,0
20230630,103600,62233875,2340,2340,2340,2340,0
20230630,103500,62233875,2340,2340,2340,2340,0
20230630,103400,62233875,2340,2340,2340,2340,0
20230630,103300,62233875,2340,2340,2340,2340,0
20230630,103200,62233875,2340,2340,2340,2340,0
20230630,103100,62233875,2340,2340,2340,2340,0
20230630,103000,62233875,2340,2340,2340,2340,0
20230630,102900,62233875,2340,2340,2340,2340,0
20230630,102800,62233875,2340,2340,2340,2340,0
20230630,102700,62233875,2340,2340,2340,2340,0
20230630,102600,62233875,2340,2340,2340,2340,0
20230630,102500,62233875,2340,2340,2340,2340,0
20230630,102400,62233875,2340,2340,2340,2340,0
20230630,102300,62233875,2340,2340,2340,2340,0
20230630,102200,62233875,2340,2340,2340,2340,1
20230630,102100,62231535,2335,2335,2335,2335,96
20230630,102000,62007375,2345,2345,2345,2345,0
20230630,101900,62007375,2345,2345,2345,2345,0
20230630,101800,62007375,2345,2345,2345,2345,0
20230630,101700,62007375,2345,2345,2345,2345,0
20230630,101600,62007375,2345,2345,2345,2345,0
20230630,101500,62007375,2345,2345,2345,2345,0
20230630,101400,62007375,2345,2335,2345,2335,6
20230630,101300,61993315,2345,2345,2345,2345,1
20230630,101200,61990970,2345,2345,2345,2345,0
20230630,101100,61990970,2345,2345,2345,2345,0
20230630,101000,61990970,2345,2345,2345,2345,0
20230630,100900,61990970,2345,2345,2345,2345,0
20230630,100800,61990970,2345,2345,2345,2345,0
20230630,100700,61990970,2345,2345,2345,2345,0
20230630,100600,61990970,2345,2345,2345,2345,0
20230630,100500,61990970,2345,2345,2345,2345,0
20230630,100400,61990970,2345,2345,2345,2345,0
20230630,100300,61990970,2345,2345,2345,2345,0
20230630,100200,61990970,2345,2345,2345,2345,0
20230630,100100,61990970,2345,2345,2345,2345,0
20230630,100000,61990970,2345,2345,2345,2345,1
20230630,095900,61988625,2325,2325,2325,2325,1242
20230630,095800,59100975,2345,2330,2345,2330,2124
20230630,095700,54152040,2345,2345,2345,2345,0
20230630,095600,54152040,2345,2345,2345,2345,0
20230630,095500,54152040,2345,2345,2345,2345,0
20230630,095400,54152040,2345,2345,2345,2345,0
20230630,095300,54152040,2345,2345,2345,2345,0
20230630,095200,54152040,2345,2345,2345,2345,1
20230630,095100,54149695,2335,2345,2345,2335,2
20230630,095000,54145015,2340,2340,2340,2340,1
20230630,094900,54142675,2345,2335,2345,2330,3044
20230630,094800,47039355,2350,2350,2350,2350,0
20230630,094700,47039355,2350,2350,2350,2350,0
20230630,094600,47039355,2350,2350,2350,2350,0
20230630,094500,47039355,2350,2350,2350,2350,0
20230630,094400,47039355,2350,2345,2350,2345,2601
20230630,094300,40940005,2345,2345,2345,2345,0
20230630,094200,40940005,2345,2340,2345,2340,1301
20230630,094100,37895660,2330,2330,2330,2330,500
20230630,094000,36730660,2340,2340,2340,2340,0
20230630,093900,36730660,2340,2340,2340,2340,0
20230630,093800,36730660,2340,2340,2340,2340,1
20230630,093700,36728320,2340,2340,2340,2340,0
20230630,093600,36728320,2340,2340,2340,2340,0
20230630,093500,36728320,2340,2340,2340,2340,0
20230630,093400,36728320,2340,2340,2340,2340,0
20230630,093300,36728320,2340,2340,2340,2340,1
20230630,093200,36725980,2345,2345,2345,2345,0
20230630,093100,36725980,2345,2340,2345,2340,201
20230630,093000,36255635,2345,2330,2345,2330,321
20230630,092900,35507690,2330,2320,2330,2315,201
20230630,092800,35042320,2330,2330,2330,2330,0
20230630,092700,35042320,2330,2315,2330,2310,501
20230630,092600,33884735,2330,2330,2330,2330,0
20230630,092500,33884735,2330,2330,2330,2330,0
20230630,092400,33884735,2330,2315,2330,2315,2
20230630,092300,33880090,2325,2315,2325,2315,521
20230630,092200,32673765,2330,2315,2330,2315,499
20230630,092100,31518505,2330,2330,2330,2330,0
20230630,092000,31518505,2330,2330,2330,2330,4
20230630,091900,31509185,2330,2330,2330,2330,0
20230630,091800,31509185,2330,2330,2330,2330,1
20230630,091700,31506855,2315,2315,2315,2310,1307
20230630,091600,28482685,2330,2330,2330,2330,1
20230630,091500,28480355,2315,2315,2315,2315,1000
20230630,091400,26165355,2340,2320,2340,2315,751
20230630,091300,24416255,2320,2320,2320,2320,8
20230630,091200,24397695,2330,2330,2330,2330,3
20230630,091100,24390705,2320,2340,2340,2320,548
20230630,091000,23119285,2330,2340,2340,2330,2358
20230630,090900,17622145,2340,2330,2340,2330,201
20230630,090800,17153195,2330,2330,2330,2330,0
20230630,090700,17153195,2330,2330,2330,2330,3
20230630,090600,17146205,2320,2320,2320,2320,400
20230630,090500,16218205,2320,2330,2330,2305,1101
20230630,090400,13677230,2310,2315,2330,2310,691
20230630,090300,12080690,2330,2330,2330,2330,1
20230630,090200,12078360,2310,2310,2310,2310,130
20230630,090100,11778060,2330,2335,2335,2320,985
20230630,090000,9492815,2350,2375,2375,2325,4041