KissMeData/087600/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194000,83769600,7700,7700,7700,7700,91
20230630,193900,83769600,7700,7700,7700,7700,0
20230630,193800,83769600,7700,7700,7700,7700,0
20230630,193700,83769600,7700,7700,7700,7700,0
20230630,193600,83769600,7700,7700,7700,7700,0
20230630,193500,83769600,7700,7700,7700,7700,0
20230630,193400,83769600,7700,7700,7700,7700,0
20230630,193300,83769600,7700,7700,7700,7700,0
20230630,193200,83769600,7700,7700,7700,7700,0
20230630,193100,83769600,7700,7700,7700,7700,0
20230630,193000,83769600,7700,7700,7700,7700,0
20230630,192900,83769600,7700,7700,7700,7700,0
20230630,192800,83769600,7700,7700,7700,7700,0
20230630,192700,83769600,7700,7700,7700,7700,0
20230630,192600,83769600,7700,7700,7700,7700,0
20230630,192500,83769600,7700,7700,7700,7700,0
20230630,192400,83769600,7700,7700,7700,7700,0
20230630,192300,83769600,7700,7700,7700,7700,0
20230630,192200,83769600,7700,7700,7700,7700,0
20230630,192100,83769600,7700,7700,7700,7700,0
20230630,192000,83769600,7700,7700,7700,7700,0
20230630,191900,83769600,7700,7700,7700,7700,0
20230630,191800,83769600,7700,7700,7700,7700,0
20230630,191700,83769600,7700,7700,7700,7700,0
20230630,191600,83769600,7700,7700,7700,7700,0
20230630,191500,83769600,7700,7700,7700,7700,0
20230630,191400,83769600,7700,7700,7700,7700,0
20230630,191300,83769600,7700,7700,7700,7700,0
20230630,191200,83769600,7700,7700,7700,7700,0
20230630,191100,83769600,7700,7700,7700,7700,0
20230630,191000,83769600,7700,7700,7700,7700,91
20230630,190900,83769600,7700,7700,7700,7700,0
20230630,190800,83769600,7700,7700,7700,7700,0
20230630,190700,83769600,7700,7700,7700,7700,0
20230630,190600,83769600,7700,7700,7700,7700,0
20230630,190500,83769600,7700,7700,7700,7700,0
20230630,190400,83769600,7700,7700,7700,7700,0
20230630,190300,83769600,7700,7700,7700,7700,0
20230630,190200,83769600,7700,7700,7700,7700,0
20230630,190100,83769600,7700,7700,7700,7700,0
20230630,190000,83769600,7700,7700,7700,7700,0
20230630,185900,83769600,7700,7700,7700,7700,0
20230630,185800,83769600,7700,7700,7700,7700,0
20230630,185700,83769600,7700,7700,7700,7700,0
20230630,185600,83769600,7700,7700,7700,7700,0
20230630,185500,83769600,7700,7700,7700,7700,0
20230630,185400,83769600,7700,7700,7700,7700,0
20230630,185300,83769600,7700,7700,7700,7700,0
20230630,185200,83769600,7700,7700,7700,7700,0
20230630,185100,83769600,7700,7700,7700,7700,0
20230630,185000,83769600,7700,7700,7700,7700,0
20230630,184900,83769600,7700,7700,7700,7700,0
20230630,184800,83769600,7700,7700,7700,7700,0
20230630,184700,83769600,7700,7700,7700,7700,0
20230630,184600,83769600,7700,7700,7700,7700,0
20230630,184500,83769600,7700,7700,7700,7700,0
20230630,184400,83769600,7700,7700,7700,7700,0
20230630,184300,83769600,7700,7700,7700,7700,0
20230630,184200,83769600,7700,7700,7700,7700,0
20230630,184100,83769600,7700,7700,7700,7700,0
20230630,184000,83769600,7700,7700,7700,7700,91
20230630,183900,83769600,7700,7700,7700,7700,0
20230630,183800,83769600,7700,7700,7700,7700,0
20230630,183700,83769600,7700,7700,7700,7700,0
20230630,183600,83769600,7700,7700,7700,7700,0
20230630,183500,83769600,7700,7700,7700,7700,0
20230630,183400,83769600,7700,7700,7700,7700,0
20230630,183300,83769600,7700,7700,7700,7700,0
20230630,183200,83769600,7700,7700,7700,7700,0
20230630,183100,83769600,7700,7700,7700,7700,0
20230630,183000,83769600,7700,7700,7700,7700,0
20230630,182900,83769600,7700,7700,7700,7700,0
20230630,182800,83769600,7700,7700,7700,7700,0
20230630,182700,83769600,7700,7700,7700,7700,0
20230630,182600,83769600,7700,7700,7700,7700,0
20230630,182500,83769600,7700,7700,7700,7700,0
20230630,182400,83769600,7700,7700,7700,7700,0
20230630,182300,83769600,7700,7700,7700,7700,0
20230630,182200,83769600,7700,7700,7700,7700,0
20230630,182100,83769600,7700,7700,7700,7700,0
20230630,182000,83769600,7700,7700,7700,7700,0
20230630,181900,83769600,7700,7700,7700,7700,0
20230630,181800,83769600,7700,7700,7700,7700,0
20230630,181700,83769600,7700,7700,7700,7700,0
20230630,181600,83769600,7700,7700,7700,7700,0
20230630,181500,83769600,7700,7700,7700,7700,0
20230630,181400,83769600,7700,7700,7700,7700,0
20230630,181300,83769600,7700,7700,7700,7700,0
20230630,181200,83769600,7700,7700,7700,7700,0
20230630,181100,83769600,7700,7700,7700,7700,0
20230630,181000,83769600,7700,7700,7700,7700,91
20230630,180900,83769600,7700,7700,7700,7700,0
20230630,180800,83769600,7700,7700,7700,7700,0
20230630,180700,83769600,7700,7700,7700,7700,0
20230630,180600,83769600,7700,7700,7700,7700,0
20230630,180500,83769600,7700,7700,7700,7700,0
20230630,180400,83769600,7700,7700,7700,7700,0
20230630,180300,83769600,7700,7700,7700,7700,0
20230630,180200,83769600,7700,7700,7700,7700,0
20230630,180100,83769600,7700,7700,7700,7700,0
20230630,180000,83769600,7700,7700,7700,7700,0
20230630,175900,83769600,7700,7700,7700,7700,0
20230630,175800,83769600,7700,7700,7700,7700,0
20230630,175700,83769600,7700,7700,7700,7700,0
20230630,175600,83769600,7700,7700,7700,7700,0
20230630,175500,83769600,7700,7700,7700,7700,0
20230630,175400,83769600,7700,7700,7700,7700,0
20230630,175300,83769600,7700,7700,7700,7700,0
20230630,175200,83769600,7700,7700,7700,7700,0
20230630,175100,83769600,7700,7700,7700,7700,0
20230630,175000,83769600,7700,7700,7700,7700,0
20230630,174900,83769600,7700,7700,7700,7700,0
20230630,174800,83769600,7700,7700,7700,7700,0
20230630,174700,83769600,7700,7700,7700,7700,0
20230630,174600,83769600,7700,7700,7700,7700,0
20230630,174500,83769600,7700,7700,7700,7700,0
20230630,174400,83769600,7700,7700,7700,7700,0
20230630,174300,83769600,7700,7700,7700,7700,0
20230630,174200,83769600,7700,7700,7700,7700,0
20230630,174100,83769600,7700,7700,7700,7700,0
20230630,174000,83769600,7700,7700,7700,7700,91
20230630,173900,83769600,7700,7700,7700,7700,0
20230630,173800,83769600,7700,7700,7700,7700,0
20230630,173700,83769600,7700,7700,7700,7700,0
20230630,173600,83769600,7700,7700,7700,7700,0
20230630,173500,83769600,7700,7700,7700,7700,0
20230630,173400,83769600,7700,7700,7700,7700,0
20230630,173300,83769600,7700,7700,7700,7700,0
20230630,173200,83769600,7700,7700,7700,7700,0
20230630,173100,83769600,7700,7700,7700,7700,0
20230630,173000,83769600,7700,7700,7700,7700,0
20230630,172900,83769600,7700,7700,7700,7700,0
20230630,172800,83769600,7700,7700,7700,7700,0
20230630,172700,83769600,7700,7700,7700,7700,0
20230630,172600,83769600,7700,7700,7700,7700,0
20230630,172500,83769600,7700,7700,7700,7700,0
20230630,172400,83769600,7700,7700,7700,7700,0
20230630,172300,83769600,7700,7700,7700,7700,0
20230630,172200,83769600,7700,7700,7700,7700,0
20230630,172100,83769600,7700,7700,7700,7700,0
20230630,172000,83769600,7700,7700,7700,7700,0
20230630,171900,83769600,7700,7700,7700,7700,0
20230630,171800,83769600,7700,7700,7700,7700,0
20230630,171700,83769600,7700,7700,7700,7700,0
20230630,171600,83769600,7700,7700,7700,7700,0
20230630,171500,83769600,7700,7700,7700,7700,0
20230630,171400,83769600,7700,7700,7700,7700,0
20230630,171300,83769600,7700,7700,7700,7700,0
20230630,171200,83769600,7700,7700,7700,7700,0
20230630,171100,83769600,7700,7700,7700,7700,0
20230630,171000,83769600,7700,7700,7700,7700,91
20230630,170900,83769600,7700,7700,7700,7700,0
20230630,170800,83769600,7700,7700,7700,7700,0
20230630,170700,83769600,7700,7700,7700,7700,0
20230630,170600,83769600,7700,7700,7700,7700,0
20230630,170500,83769600,7700,7700,7700,7700,0
20230630,170400,83769600,7700,7700,7700,7700,0
20230630,170300,83769600,7700,7700,7700,7700,0
20230630,170200,83769600,7700,7700,7700,7700,0
20230630,170100,83769600,7700,7700,7700,7700,0
20230630,170000,83769600,7700,7700,7700,7700,0
20230630,165900,83769600,7700,7700,7700,7700,0
20230630,165800,83769600,7700,7700,7700,7700,0
20230630,165700,83769600,7700,7700,7700,7700,0
20230630,165600,83769600,7700,7700,7700,7700,0
20230630,165500,83769600,7700,7700,7700,7700,0
20230630,165400,83769600,7700,7700,7700,7700,0
20230630,165300,83769600,7700,7700,7700,7700,0
20230630,165200,83769600,7700,7700,7700,7700,0
20230630,165100,83769600,7700,7700,7700,7700,0
20230630,165000,83769600,7700,7700,7700,7700,0
20230630,164900,83769600,7700,7700,7700,7700,0
20230630,164800,83769600,7700,7700,7700,7700,0
20230630,164700,83769600,7700,7700,7700,7700,0
20230630,164600,83769600,7700,7700,7700,7700,0
20230630,164500,83769600,7700,7700,7700,7700,0
20230630,164400,83769600,7700,7700,7700,7700,0
20230630,164300,83769600,7700,7700,7700,7700,0
20230630,164200,83769600,7700,7700,7700,7700,0
20230630,164100,83769600,7700,7700,7700,7700,0
20230630,164000,83769600,7700,7700,7700,7700,91
20230630,163900,83769600,7700,7700,7700,7700,0
20230630,163800,83769600,7700,7700,7700,7700,0
20230630,163700,83769600,7700,7700,7700,7700,0
20230630,163600,83769600,7700,7700,7700,7700,0
20230630,163500,83769600,7700,7700,7700,7700,0
20230630,163400,83769600,7700,7700,7700,7700,0
20230630,163300,83769600,7700,7700,7700,7700,0
20230630,163200,83769600,7700,7700,7700,7700,0
20230630,163100,83769600,7700,7700,7700,7700,0
20230630,163000,83769600,7700,7700,7700,7700,0
20230630,162900,83769600,7700,7700,7700,7700,0
20230630,162800,83769600,7700,7700,7700,7700,0
20230630,162700,83769600,7700,7700,7700,7700,0
20230630,162600,83769600,7700,7700,7700,7700,0
20230630,162500,83769600,7700,7700,7700,7700,0
20230630,162400,83769600,7700,7700,7700,7700,0
20230630,162300,83769600,7700,7700,7700,7700,0
20230630,162200,83769600,7700,7700,7700,7700,0
20230630,162100,83769600,7700,7700,7700,7700,0
20230630,162000,83769600,7700,7700,7700,7700,0
20230630,161900,83769600,7700,7700,7700,7700,0
20230630,161800,83769600,7700,7700,7700,7700,0
20230630,161700,83769600,7700,7700,7700,7700,0
20230630,161600,83769600,7700,7700,7700,7700,0
20230630,161500,83769600,7700,7700,7700,7700,0
20230630,161400,83769600,7700,7700,7700,7700,0
20230630,161300,83769600,7700,7700,7700,7700,0
20230630,161200,83769600,7700,7700,7700,7700,0
20230630,161100,83769600,7700,7700,7700,7700,0
20230630,161000,83769600,7700,7700,7700,7700,91
20230630,160900,83769600,7700,7700,7700,7700,0
20230630,160800,83769600,7700,7700,7700,7700,0
20230630,160700,83769600,7700,7700,7700,7700,0
20230630,160600,83769600,7700,7700,7700,7700,0
20230630,160500,83769600,7700,7700,7700,7700,0
20230630,160400,83769600,7700,7700,7700,7700,0
20230630,160300,83769600,7700,7700,7700,7700,0
20230630,160200,83769600,7700,7700,7700,7700,0
20230630,160100,83769600,7700,7700,7700,7700,0
20230630,160000,83769600,7700,7700,7700,7700,0
20230630,155900,83769600,7700,7700,7700,7700,0
20230630,155800,83769600,7700,7700,7700,7700,0
20230630,155700,83769600,7700,7700,7700,7700,0
20230630,155600,83769600,7700,7700,7700,7700,0
20230630,155500,83769600,7700,7700,7700,7700,0
20230630,155400,83769600,7700,7700,7700,7700,0
20230630,155300,83769600,7700,7700,7700,7700,0
20230630,155200,83769600,7700,7700,7700,7700,0
20230630,155100,83769600,7700,7700,7700,7700,0
20230630,155000,83769600,7700,7700,7700,7700,0
20230630,154900,83769600,7700,7700,7700,7700,0
20230630,154800,83769600,7700,7700,7700,7700,0
20230630,154700,83769600,7700,7700,7700,7700,0
20230630,154600,83769600,7700,7700,7700,7700,0
20230630,154500,83769600,7700,7700,7700,7700,0
20230630,154400,83769600,7700,7700,7700,7700,0
20230630,154300,83769600,7700,7700,7700,7700,0
20230630,154200,83769600,7700,7700,7700,7700,0
20230630,154100,83769600,7700,7700,7700,7700,0
20230630,154000,83769600,7700,7700,7700,7700,91
20230630,153900,83769600,7700,7700,7700,7700,0
20230630,153800,83769600,7700,7700,7700,7700,0
20230630,153700,83769600,7700,7700,7700,7700,0
20230630,153600,83769600,7700,7700,7700,7700,0
20230630,153500,83769600,7700,7700,7700,7700,0
20230630,153400,83769600,7700,7700,7700,7700,0
20230630,153300,83769600,7700,7700,7700,7700,0
20230630,153200,83769600,7700,7700,7700,7700,0
20230630,153100,83769600,7700,7700,7700,7700,0
20230630,153000,83769600,7700,7700,7700,7700,91
20230630,152900,83068900,7700,7700,7700,7700,0
20230630,152800,83068900,7700,7700,7700,7700,0
20230630,152700,83068900,7700,7700,7700,7700,0
20230630,152600,83068900,7700,7700,7700,7700,0
20230630,152500,83068900,7700,7700,7700,7700,0
20230630,152400,83068900,7700,7700,7700,7700,0
20230630,152300,83068900,7700,7700,7700,7700,0
20230630,152200,83068900,7700,7700,7700,7700,0
20230630,152100,83068900,7700,7700,7700,7700,0
20230630,152000,83068900,7700,7700,7700,7700,0
20230630,151900,83068900,7700,7700,7700,7700,10
20230630,151800,82991900,7690,7690,7690,7690,0
20230630,151700,82991900,7690,7690,7690,7690,0
20230630,151600,82991900,7690,7690,7690,7690,0
20230630,151500,82991900,7690,7690,7690,7690,0
20230630,151400,82991900,7690,7690,7690,7690,0
20230630,151300,82991900,7690,7690,7690,7690,0
20230630,151200,82991900,7690,7690,7690,7690,0
20230630,151100,82991900,7690,7690,7690,7690,0
20230630,151000,82991900,7690,7690,7690,7690,0
20230630,150900,82991900,7690,7690,7690,7690,1
20230630,150800,82984210,7690,7690,7690,7690,1
20230630,150700,82976520,7700,7700,7700,7700,0
20230630,150600,82976520,7700,7700,7700,7700,0
20230630,150500,82976520,7700,7700,7700,7700,58
20230630,150400,82529920,7700,7700,7700,7700,0
20230630,150300,82529920,7700,7700,7700,7700,20
20230630,150200,82375920,7690,7690,7690,7690,0
20230630,150100,82375920,7690,7720,7720,7690,34
20230630,150000,82114340,7720,7730,7730,7720,70
20230630,145900,81573920,7740,7740,7740,7740,0
20230630,145800,81573920,7740,7740,7740,7740,2
20230630,145700,81558440,7750,7750,7750,7750,0
20230630,145600,81558440,7750,7750,7750,7750,0
20230630,145500,81558440,7750,7750,7750,7750,0
20230630,145400,81558440,7750,7750,7750,7750,0
20230630,145300,81558440,7750,7750,7750,7750,0
20230630,145200,81558440,7750,7750,7750,7750,0
20230630,145100,81558440,7750,7750,7750,7750,0
20230630,145000,81558440,7750,7750,7750,7750,0
20230630,144900,81558440,7750,7750,7750,7750,0
20230630,144800,81558440,7750,7740,7750,7740,89
20230630,144700,80869390,7720,7720,7720,7720,0
20230630,144600,80869390,7720,7720,7720,7720,0
20230630,144500,80869390,7720,7720,7720,7720,0
20230630,144400,80869390,7720,7720,7720,7720,0
20230630,144300,80869390,7720,7720,7720,7720,0
20230630,144200,80869390,7720,7740,7740,7720,130
20230630,144100,79865170,7730,7730,7730,7730,4
20230630,144000,79834250,7730,7730,7730,7730,59
20230630,143900,79378180,7730,7730,7730,7730,5
20230630,143800,79339530,7740,7740,7740,7740,0
20230630,143700,79339530,7740,7740,7740,7740,0
20230630,143600,79339530,7740,7740,7740,7740,0
20230630,143500,79339530,7740,7740,7740,7740,0
20230630,143400,79339530,7740,7740,7740,7740,0
20230630,143300,79339530,7740,7740,7740,7740,0
20230630,143200,79339530,7740,7740,7740,7740,100
20230630,143100,78565530,7740,7740,7740,7740,0
20230630,143000,78565530,7740,7740,7740,7740,0
20230630,142900,78565530,7740,7740,7740,7740,0
20230630,142800,78565530,7740,7740,7740,7740,0
20230630,142700,78565530,7740,7740,7740,7740,20
20230630,142600,78410730,7740,7740,7740,7740,0
20230630,142500,78410730,7740,7730,7740,7730,60
20230630,142400,77946630,7720,7720,7720,7720,233
20230630,142300,76147870,7730,7730,7730,7730,0
20230630,142200,76147870,7730,7700,7730,7700,6333
20230630,142100,27256020,7700,7700,7700,7700,0
20230630,142000,27256020,7700,7700,7700,7700,0
20230630,141900,27256020,7700,7700,7700,7700,0
20230630,141800,27256020,7700,7700,7700,7700,0
20230630,141700,27256020,7700,7700,7700,7700,0
20230630,141600,27256020,7700,7700,7700,7700,0
20230630,141500,27256020,7700,7700,7700,7700,0
20230630,141400,27256020,7700,7700,7700,7700,2
20230630,141300,27240620,7700,7700,7700,7700,0
20230630,141200,27240620,7700,7700,7700,7700,25
20230630,141100,27048120,7720,7720,7720,7720,40
20230630,141000,26739320,7720,7720,7720,7720,0
20230630,140900,26739320,7720,7720,7720,7720,0
20230630,140800,26739320,7720,7720,7720,7720,0
20230630,140700,26739320,7720,7720,7720,7720,0
20230630,140600,26739320,7720,7720,7720,7720,0
20230630,140500,26739320,7720,7720,7720,7720,0
20230630,140400,26739320,7720,7720,7720,7720,0
20230630,140300,26739320,7720,7720,7720,7720,0
20230630,140200,26739320,7720,7720,7720,7720,0
20230630,140100,26739320,7720,7720,7720,7720,0
20230630,140000,26739320,7720,7720,7720,7720,0
20230630,135900,26739320,7720,7720,7720,7720,0
20230630,135800,26739320,7720,7720,7720,7720,0
20230630,135700,26739320,7720,7720,7720,7720,0
20230630,135600,26739320,7720,7720,7720,7720,0
20230630,135500,26739320,7720,7720,7720,7720,0
20230630,135400,26739320,7720,7720,7720,7720,0
20230630,135300,26739320,7720,7720,7720,7720,0
20230630,135200,26739320,7720,7720,7720,7720,0
20230630,135100,26739320,7720,7720,7720,7720,0
20230630,135000,26739320,7720,7720,7720,7720,2
20230630,134900,26723880,7700,7700,7700,7700,0
20230630,134800,26723880,7700,7700,7700,7700,0
20230630,134700,26723880,7700,7700,7700,7700,0
20230630,134600,26723880,7700,7700,7700,7700,0
20230630,134500,26723880,7700,7700,7700,7700,200
20230630,134400,25183880,7710,7710,7710,7710,0
20230630,134300,25183880,7710,7710,7710,7710,0
20230630,134200,25183880,7710,7710,7710,7710,0
20230630,134100,25183880,7710,7710,7710,7710,0
20230630,134000,25183880,7710,7710,7710,7710,1
20230630,133900,25176170,7720,7720,7720,7720,0
20230630,133800,25176170,7720,7720,7720,7720,0
20230630,133700,25176170,7720,7720,7720,7720,0
20230630,133600,25176170,7720,7720,7720,7720,0
20230630,133500,25176170,7720,7720,7720,7720,0
20230630,133400,25176170,7720,7720,7720,7720,0
20230630,133300,25176170,7720,7710,7720,7710,2
20230630,133200,25160740,7700,7700,7700,7700,0
20230630,133100,25160740,7700,7700,7700,7700,0
20230630,133000,25160740,7700,7700,7700,7700,1
20230630,132900,25153040,7700,7700,7700,7700,0
20230630,132800,25153040,7700,7700,7700,7700,0
20230630,132700,25153040,7700,7700,7700,7700,0
20230630,132600,25153040,7700,7720,7720,7700,185
20230630,132500,23728440,7720,7720,7720,7720,0
20230630,132400,23728440,7720,7720,7720,7720,0
20230630,132300,23728440,7720,7720,7720,7720,0
20230630,132200,23728440,7720,7720,7720,7720,0
20230630,132100,23728440,7720,7720,7720,7720,0
20230630,132000,23728440,7720,7720,7720,7720,0
20230630,131900,23728440,7720,7720,7720,7720,2
20230630,131800,23713000,7710,7700,7710,7700,6
20230630,131700,23666770,7700,7700,7700,7700,103
20230630,131600,22873670,7720,7720,7720,7720,0
20230630,131500,22873670,7720,7720,7720,7720,0
20230630,131400,22873670,7720,7720,7720,7720,0
20230630,131300,22873670,7720,7710,7720,7710,2
20230630,131200,22858240,7670,7680,7680,7670,30
20230630,131100,22628090,7720,7720,7720,7720,0
20230630,131000,22628090,7720,7720,7720,7720,0
20230630,130900,22628090,7720,7720,7720,7720,0
20230630,130800,22628090,7720,7680,7720,7670,351
20230630,130700,19934550,7720,7720,7720,7720,0
20230630,130600,19934550,7720,7720,7720,7720,0
20230630,130500,19934550,7720,7720,7720,7720,0
20230630,130400,19934550,7720,7720,7720,7720,0
20230630,130300,19934550,7720,7720,7720,7720,0
20230630,130200,19934550,7720,7710,7720,7710,30
20230630,130100,19702970,7720,7720,7720,7720,0
20230630,130000,19702970,7720,7720,7720,7720,0
20230630,125900,19702970,7720,7720,7720,7720,0
20230630,125800,19702970,7720,7720,7720,7720,10
20230630,125700,19625770,7720,7720,7720,7720,0
20230630,125600,19625770,7720,7720,7720,7720,0
20230630,125500,19625770,7720,7720,7720,7720,0
20230630,125400,19625770,7720,7720,7720,7720,0
20230630,125300,19625770,7720,7720,7720,7720,2
20230630,125200,19610330,7680,7680,7680,7680,0
20230630,125100,19610330,7680,7680,7680,7680,0
20230630,125000,19610330,7680,7680,7680,7670,146
20230630,124900,18489330,7720,7720,7720,7720,0
20230630,124800,18489330,7720,7720,7720,7720,0
20230630,124700,18489330,7720,7720,7720,7720,0
20230630,124600,18489330,7720,7720,7720,7720,0
20230630,124500,18489330,7720,7720,7720,7720,0
20230630,124400,18489330,7720,7720,7720,7720,0
20230630,124300,18489330,7720,7720,7720,7720,10
20230630,124200,18412130,7720,7720,7720,7720,10
20230630,124100,18334930,7720,7720,7720,7720,0
20230630,124000,18334930,7720,7720,7720,7720,0
20230630,123900,18334930,7720,7720,7720,7720,0
20230630,123800,18334930,7720,7720,7720,7720,0
20230630,123700,18334930,7720,7720,7720,7720,0
20230630,123600,18334930,7720,7720,7720,7720,0
20230630,123500,18334930,7720,7720,7720,7720,2
20230630,123400,18319490,7680,7680,7680,7680,4
20230630,123300,18288770,7720,7720,7720,7720,0
20230630,123200,18288770,7720,7720,7720,7720,0
20230630,123100,18288770,7720,7720,7720,7720,0
20230630,123000,18288770,7720,7720,7720,7720,0
20230630,122900,18288770,7720,7720,7720,7720,0
20230630,122800,18288770,7720,7720,7720,7720,0
20230630,122700,18288770,7720,7720,7720,7720,0
20230630,122600,18288770,7720,7720,7720,7720,0
20230630,122500,18288770,7720,7720,7720,7720,0
20230630,122400,18288770,7720,7720,7720,7720,0
20230630,122300,18288770,7720,7720,7720,7720,0
20230630,122200,18288770,7720,7720,7720,7720,0
20230630,122100,18288770,7720,7720,7720,7720,0
20230630,122000,18288770,7720,7720,7720,7720,0
20230630,121900,18288770,7720,7720,7720,7720,0
20230630,121800,18288770,7720,7720,7720,7720,0
20230630,121700,18288770,7720,7720,7720,7720,0
20230630,121600,18288770,7720,7720,7720,7720,0
20230630,121500,18288770,7720,7720,7720,7720,0
20230630,121400,18288770,7720,7720,7720,7720,0
20230630,121300,18288770,7720,7720,7720,7720,0
20230630,121200,18288770,7720,7720,7720,7720,0
20230630,121100,18288770,7720,7720,7720,7720,0
20230630,121000,18288770,7720,7720,7720,7720,0
20230630,120900,18288770,7720,7720,7720,7720,2
20230630,120800,18273330,7720,7720,7720,7720,0
20230630,120700,18273330,7720,7720,7720,7720,0
20230630,120600,18273330,7720,7720,7720,7720,0
20230630,120500,18273330,7720,7690,7720,7690,2
20230630,120400,18257920,7690,7690,7690,7690,0
20230630,120300,18257920,7690,7690,7690,7690,16
20230630,120200,18134880,7690,7690,7690,7690,0
20230630,120100,18134880,7690,7690,7690,7690,0
20230630,120000,18134880,7690,7670,7690,7670,143
20230630,115900,17036610,7670,7670,7670,7670,5
20230630,115800,16998260,7670,7670,7670,7670,0
20230630,115700,16998260,7670,7670,7670,7670,0
20230630,115600,16998260,7670,7670,7670,7670,0
20230630,115500,16998260,7670,7670,7670,7670,0
20230630,115400,16998260,7670,7670,7670,7670,0
20230630,115300,16998260,7670,7670,7670,7670,0
20230630,115200,16998260,7670,7670,7670,7670,0
20230630,115100,16998260,7670,7670,7670,7670,80
20230630,115000,16384660,7680,7680,7680,7680,20
20230630,114900,16231060,7680,7680,7680,7680,0
20230630,114800,16231060,7680,7680,7680,7680,104
20230630,114700,15432340,7680,7680,7680,7680,0
20230630,114600,15432340,7680,7680,7680,7680,0
20230630,114500,15432340,7680,7680,7680,7680,0
20230630,114400,15432340,7680,7680,7680,7680,0
20230630,114300,15432340,7680,7680,7680,7680,0
20230630,114200,15432340,7680,7680,7680,7680,0
20230630,114100,15432340,7680,7680,7680,7680,70
20230630,114000,14894740,7680,7680,7680,7680,0
20230630,113900,14894740,7680,7690,7690,7680,116
20230630,113800,14003710,7690,7690,7690,7690,0
20230630,113700,14003710,7690,7690,7690,7690,0
20230630,113600,14003710,7690,7690,7690,7690,0
20230630,113500,14003710,7690,7690,7690,7690,0
20230630,113400,14003710,7690,7690,7690,7690,0
20230630,113300,14003710,7690,7690,7690,7690,0
20230630,113200,14003710,7690,7690,7690,7690,0
20230630,113100,14003710,7690,7690,7690,7690,0
20230630,113000,14003710,7690,7690,7690,7690,8
20230630,112900,13942190,7700,7700,7700,7700,5
20230630,112800,13903690,7710,7710,7710,7710,0
20230630,112700,13903690,7710,7710,7710,7710,2
20230630,112600,13888270,7720,7720,7720,7720,44
20230630,112500,13548590,7720,7720,7720,7720,0
20230630,112400,13548590,7720,7720,7720,7720,0
20230630,112300,13548590,7720,7720,7720,7720,0
20230630,112200,13548590,7720,7720,7720,7720,1
20230630,112100,13540870,7720,7720,7720,7720,0
20230630,112000,13540870,7720,7720,7720,7720,1
20230630,111900,13533150,7720,7720,7720,7720,0
20230630,111800,13533150,7720,7720,7720,7720,0
20230630,111700,13533150,7720,7720,7720,7720,0
20230630,111600,13533150,7720,7720,7720,7720,75
20230630,111500,12954150,7720,7720,7720,7720,0
20230630,111400,12954150,7720,7720,7720,7720,0
20230630,111300,12954150,7720,7720,7720,7720,0
20230630,111200,12954150,7720,7720,7720,7720,10
20230630,111100,12876950,7720,7720,7720,7720,0
20230630,111000,12876950,7720,7720,7720,7720,0
20230630,110900,12876950,7720,7720,7720,7720,0
20230630,110800,12876950,7720,7720,7720,7720,0
20230630,110700,12876950,7720,7720,7720,7720,0
20230630,110600,12876950,7720,7720,7720,7720,0
20230630,110500,12876950,7720,7720,7720,7720,0
20230630,110400,12876950,7720,7720,7720,7720,0
20230630,110300,12876950,7720,7720,7720,7720,2
20230630,110200,12861510,7720,7720,7720,7720,0
20230630,110100,12861510,7720,7720,7720,7720,0
20230630,110000,12861510,7720,7720,7720,7720,0
20230630,105900,12861510,7720,7720,7720,7720,0
20230630,105800,12861510,7720,7720,7720,7720,0
20230630,105700,12861510,7720,7720,7720,7720,0
20230630,105600,12861510,7720,7720,7720,7720,0
20230630,105500,12861510,7720,7720,7720,7720,0
20230630,105400,12861510,7720,7720,7720,7720,0
20230630,105300,12861510,7720,7720,7720,7720,0
20230630,105200,12861510,7720,7720,7720,7720,0
20230630,105100,12861510,7720,7720,7720,7720,0
20230630,105000,12861510,7720,7720,7720,7720,2
20230630,104900,12846070,7680,7680,7680,7680,0
20230630,104800,12846070,7680,7700,7700,7680,50
20230630,104700,12462020,7720,7720,7720,7720,100
20230630,104600,11690020,7720,7720,7720,7720,100
20230630,104500,10918020,7720,7720,7720,7720,0
20230630,104400,10918020,7720,7720,7720,7720,0
20230630,104300,10918020,7720,7720,7720,7720,65
20230630,104200,10416220,7720,7720,7720,7720,2
20230630,104100,10400780,7680,7680,7680,7680,1
20230630,104000,10393100,7680,7680,7680,7680,0
20230630,103900,10393100,7680,7680,7680,7680,1
20230630,103800,10385420,7680,7680,7680,7680,4
20230630,103700,10354700,7720,7720,7720,7720,0
20230630,103600,10354700,7720,7720,7720,7720,0
20230630,103500,10354700,7720,7720,7720,7720,0
20230630,103400,10354700,7720,7720,7720,7720,0
20230630,103300,10354700,7720,7720,7720,7720,0
20230630,103200,10354700,7720,7720,7720,7720,0
20230630,103100,10354700,7720,7720,7720,7720,0
20230630,103000,10354700,7720,7720,7720,7720,0
20230630,102900,10354700,7720,7720,7720,7720,0
20230630,102800,10354700,7720,7720,7720,7720,0
20230630,102700,10354700,7720,7700,7720,7700,42
20230630,102600,10031260,7700,7700,7700,7700,0
20230630,102500,10031260,7700,7700,7700,7700,0
20230630,102400,10031260,7700,7700,7700,7700,0
20230630,102300,10031260,7700,7700,7700,7700,0
20230630,102200,10031260,7700,7700,7700,7700,0
20230630,102100,10031260,7700,7700,7700,7700,0
20230630,102000,10031260,7700,7700,7700,7700,0
20230630,101900,10031260,7700,7700,7700,7700,0
20230630,101800,10031260,7700,7700,7700,7700,0
20230630,101700,10031260,7700,7700,7700,7700,3
20230630,101600,10008160,7700,7700,7700,7700,0
20230630,101500,10008160,7700,7700,7700,7700,0
20230630,101400,10008160,7700,7700,7700,7700,0
20230630,101300,10008160,7700,7700,7700,7700,0
20230630,101200,10008160,7700,7700,7700,7700,0
20230630,101100,10008160,7700,7700,7700,7700,0
20230630,101000,10008160,7700,7700,7700,7700,30
20230630,100900,9777160,7700,7700,7700,7700,27
20230630,100800,9569260,7670,7670,7670,7670,28
20230630,100700,9354500,7660,7660,7660,7660,0
20230630,100600,9354500,7660,7660,7660,7660,0
20230630,100500,9354500,7660,7660,7660,7660,0
20230630,100400,9354500,7660,7690,7690,7660,81
20230630,100300,8733200,7700,7700,7700,7700,0
20230630,100200,8733200,7700,7700,7700,7700,0
20230630,100100,8733200,7700,7700,7700,7700,2
20230630,100000,8717800,7720,7720,7720,7720,0
20230630,095900,8717800,7720,7720,7720,7720,0
20230630,095800,8717800,7720,7720,7720,7720,0
20230630,095700,8717800,7720,7720,7720,7720,0
20230630,095600,8717800,7720,7720,7720,7720,0
20230630,095500,8717800,7720,7720,7720,7720,2
20230630,095400,8702360,7660,7700,7700,7660,100
20230630,095300,7936060,7720,7720,7720,7720,0
20230630,095200,7936060,7720,7720,7720,7720,0
20230630,095100,7936060,7720,7720,7720,7720,0
20230630,095000,7936060,7720,7720,7720,7720,0
20230630,094900,7936060,7720,7720,7720,7720,0
20230630,094800,7936060,7720,7720,7720,7720,0
20230630,094700,7936060,7720,7710,7720,7710,9
20230630,094600,7866660,7700,7700,7700,7700,0
20230630,094500,7866660,7700,7700,7700,7700,1
20230630,094400,7858960,7680,7680,7680,7680,0
20230630,094300,7858960,7680,7680,7680,7680,0
20230630,094200,7858960,7680,7680,7680,7680,0
20230630,094100,7858960,7680,7680,7680,7680,1
20230630,094000,7851280,7680,7680,7680,7680,36
20230630,093900,7574800,7730,7730,7730,7730,0
20230630,093800,7574800,7730,7730,7730,7730,0
20230630,093700,7574800,7730,7730,7730,7730,0
20230630,093600,7574800,7730,7730,7730,7730,0
20230630,093500,7574800,7730,7680,7730,7670,502
20230630,093400,3724340,7730,7730,7730,7730,0
20230630,093300,3724340,7730,7730,7730,7730,0
20230630,093200,3724340,7730,7730,7730,7730,0
20230630,093100,3724340,7730,7730,7730,7730,0
20230630,093000,3724340,7730,7730,7730,7730,0
20230630,092900,3724340,7730,7730,7730,7730,0
20230630,092800,3724340,7730,7730,7730,7730,0
20230630,092700,3724340,7730,7730,7730,7730,2
20230630,092600,3708880,7680,7690,7690,7670,41
20230630,092500,3393660,7690,7690,7690,7690,13
20230630,092400,3293690,7740,7740,7740,7740,0
20230630,092300,3293690,7740,7740,7740,7740,0
20230630,092200,3293690,7740,7740,7740,7740,0
20230630,092100,3293690,7740,7740,7740,7740,5
20230630,092000,3254990,7690,7690,7690,7690,0
20230630,091900,3254990,7690,7690,7690,7690,1
20230630,091800,3247300,7740,7740,7740,7740,0
20230630,091700,3247300,7740,7740,7740,7740,0
20230630,091600,3247300,7740,7740,7740,7740,0
20230630,091500,3247300,7740,7710,7740,7700,11
20230630,091400,3162510,7730,7730,7730,7730,1
20230630,091300,3154780,7730,7730,7730,7730,1
20230630,091200,3147050,7730,7730,7730,7730,0
20230630,091100,3147050,7730,7760,7760,7730,111
20230630,091000,2285720,7770,7770,7770,7770,0
20230630,090900,2285720,7770,7770,7770,7770,0
20230630,090800,2285720,7770,7770,7770,7770,1
20230630,090700,2277950,7770,7770,7770,7770,0
20230630,090600,2277950,7770,7770,7770,7770,0
20230630,090500,2277950,7770,7770,7770,7770,0
20230630,090400,2277950,7770,7770,7770,7770,55
20230630,090300,1850600,7770,7760,7770,7760,7
20230630,090200,1796270,7650,7720,7720,7650,151
20230630,090100,634680,7740,7740,7740,7740,5
20230630,090000,595980,7740,7740,7740,7740,77