KissMeData/086040/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193900,471252760,7040,7040,7040,7040,2520
20230630,193800,471252760,7040,7040,7040,7040,0
20230630,193700,471252760,7040,7040,7040,7040,0
20230630,193600,471252760,7040,7040,7040,7040,0
20230630,193500,471252760,7040,7040,7040,7040,0
20230630,193400,471252760,7040,7040,7040,7040,0
20230630,193300,471252760,7040,7040,7040,7040,0
20230630,193200,471252760,7040,7040,7040,7040,0
20230630,193100,471252760,7040,7040,7040,7040,0
20230630,193000,471252760,7040,7040,7040,7040,0
20230630,192900,471252760,7040,7040,7040,7040,0
20230630,192800,471252760,7040,7040,7040,7040,0
20230630,192700,471252760,7040,7040,7040,7040,0
20230630,192600,471252760,7040,7040,7040,7040,0
20230630,192500,471252760,7040,7040,7040,7040,0
20230630,192400,471252760,7040,7040,7040,7040,0
20230630,192300,471252760,7040,7040,7040,7040,0
20230630,192200,471252760,7040,7040,7040,7040,0
20230630,192100,471252760,7040,7040,7040,7040,0
20230630,192000,471252760,7040,7040,7040,7040,0
20230630,191900,471252760,7040,7040,7040,7040,0
20230630,191800,471252760,7040,7040,7040,7040,0
20230630,191700,471252760,7040,7040,7040,7040,0
20230630,191600,471252760,7040,7040,7040,7040,0
20230630,191500,471252760,7040,7040,7040,7040,0
20230630,191400,471252760,7040,7040,7040,7040,0
20230630,191300,471252760,7040,7040,7040,7040,0
20230630,191200,471252760,7040,7040,7040,7040,0
20230630,191100,471252760,7040,7040,7040,7040,0
20230630,191000,471252760,7040,7040,7040,7040,0
20230630,190900,471252760,7040,7040,7040,7040,2520
20230630,190800,471252760,7040,7040,7040,7040,0
20230630,190700,471252760,7040,7040,7040,7040,0
20230630,190600,471252760,7040,7040,7040,7040,0
20230630,190500,471252760,7040,7040,7040,7040,0
20230630,190400,471252760,7040,7040,7040,7040,0
20230630,190300,471252760,7040,7040,7040,7040,0
20230630,190200,471252760,7040,7040,7040,7040,0
20230630,190100,471252760,7040,7040,7040,7040,0
20230630,190000,471252760,7040,7040,7040,7040,0
20230630,185900,471252760,7040,7040,7040,7040,0
20230630,185800,471252760,7040,7040,7040,7040,0
20230630,185700,471252760,7040,7040,7040,7040,0
20230630,185600,471252760,7040,7040,7040,7040,0
20230630,185500,471252760,7040,7040,7040,7040,0
20230630,185400,471252760,7040,7040,7040,7040,0
20230630,185300,471252760,7040,7040,7040,7040,0
20230630,185200,471252760,7040,7040,7040,7040,0
20230630,185100,471252760,7040,7040,7040,7040,0
20230630,185000,471252760,7040,7040,7040,7040,0
20230630,184900,471252760,7040,7040,7040,7040,0
20230630,184800,471252760,7040,7040,7040,7040,0
20230630,184700,471252760,7040,7040,7040,7040,0
20230630,184600,471252760,7040,7040,7040,7040,0
20230630,184500,471252760,7040,7040,7040,7040,0
20230630,184400,471252760,7040,7040,7040,7040,0
20230630,184300,471252760,7040,7040,7040,7040,0
20230630,184200,471252760,7040,7040,7040,7040,0
20230630,184100,471252760,7040,7040,7040,7040,0
20230630,184000,471252760,7040,7040,7040,7040,0
20230630,183900,471252760,7040,7040,7040,7040,2520
20230630,183800,471252760,7040,7040,7040,7040,0
20230630,183700,471252760,7040,7040,7040,7040,0
20230630,183600,471252760,7040,7040,7040,7040,0
20230630,183500,471252760,7040,7040,7040,7040,0
20230630,183400,471252760,7040,7040,7040,7040,0
20230630,183300,471252760,7040,7040,7040,7040,0
20230630,183200,471252760,7040,7040,7040,7040,0
20230630,183100,471252760,7040,7040,7040,7040,0
20230630,183000,471252760,7040,7040,7040,7040,0
20230630,182900,471252760,7040,7040,7040,7040,0
20230630,182800,471252760,7040,7040,7040,7040,0
20230630,182700,471252760,7040,7040,7040,7040,0
20230630,182600,471252760,7040,7040,7040,7040,0
20230630,182500,471252760,7040,7040,7040,7040,0
20230630,182400,471252760,7040,7040,7040,7040,0
20230630,182300,471252760,7040,7040,7040,7040,0
20230630,182200,471252760,7040,7040,7040,7040,0
20230630,182100,471252760,7040,7040,7040,7040,0
20230630,182000,471252760,7040,7040,7040,7040,0
20230630,181900,471252760,7040,7040,7040,7040,0
20230630,181800,471252760,7040,7040,7040,7040,0
20230630,181700,471252760,7040,7040,7040,7040,0
20230630,181600,471252760,7040,7040,7040,7040,0
20230630,181500,471252760,7040,7040,7040,7040,0
20230630,181400,471252760,7040,7040,7040,7040,0
20230630,181300,471252760,7040,7040,7040,7040,0
20230630,181200,471252760,7040,7040,7040,7040,0
20230630,181100,471252760,7040,7040,7040,7040,0
20230630,181000,471252760,7040,7040,7040,7040,0
20230630,180900,471252760,7040,7040,7040,7040,2520
20230630,180800,471252760,7040,7040,7040,7040,0
20230630,180700,471252760,7040,7040,7040,7040,0
20230630,180600,471252760,7040,7040,7040,7040,0
20230630,180500,471252760,7040,7040,7040,7040,0
20230630,180400,471252760,7040,7040,7040,7040,0
20230630,180300,471252760,7040,7040,7040,7040,0
20230630,180200,471252760,7040,7040,7040,7040,0
20230630,180100,471252760,7040,7040,7040,7040,0
20230630,180000,471252760,7040,7040,7040,7040,0
20230630,175900,471252760,7040,7040,7040,7040,0
20230630,175800,471252760,7040,7040,7040,7040,0
20230630,175700,471252760,7040,7040,7040,7040,0
20230630,175600,471252760,7040,7040,7040,7040,0
20230630,175500,471252760,7040,7040,7040,7040,0
20230630,175400,471252760,7040,7040,7040,7040,0
20230630,175300,471252760,7040,7040,7040,7040,0
20230630,175200,471252760,7040,7040,7040,7040,0
20230630,175100,471252760,7040,7040,7040,7040,0
20230630,175000,471252760,7040,7040,7040,7040,0
20230630,174900,471252760,7040,7040,7040,7040,0
20230630,174800,471252760,7040,7040,7040,7040,0
20230630,174700,471252760,7040,7040,7040,7040,0
20230630,174600,471252760,7040,7040,7040,7040,0
20230630,174500,471252760,7040,7040,7040,7040,0
20230630,174400,471252760,7040,7040,7040,7040,0
20230630,174300,471252760,7040,7040,7040,7040,0
20230630,174200,471252760,7040,7040,7040,7040,0
20230630,174100,471252760,7040,7040,7040,7040,0
20230630,174000,471252760,7040,7040,7040,7040,0
20230630,173900,471252760,7040,7040,7040,7040,2520
20230630,173800,471252760,7040,7040,7040,7040,0
20230630,173700,471252760,7040,7040,7040,7040,0
20230630,173600,471252760,7040,7040,7040,7040,0
20230630,173500,471252760,7040,7040,7040,7040,0
20230630,173400,471252760,7040,7040,7040,7040,0
20230630,173300,471252760,7040,7040,7040,7040,0
20230630,173200,471252760,7040,7040,7040,7040,0
20230630,173100,471252760,7040,7040,7040,7040,0
20230630,173000,471252760,7040,7040,7040,7040,0
20230630,172900,471252760,7040,7040,7040,7040,0
20230630,172800,471252760,7040,7040,7040,7040,0
20230630,172700,471252760,7040,7040,7040,7040,0
20230630,172600,471252760,7040,7040,7040,7040,0
20230630,172500,471252760,7040,7040,7040,7040,0
20230630,172400,471252760,7040,7040,7040,7040,0
20230630,172300,471252760,7040,7040,7040,7040,0
20230630,172200,471252760,7040,7040,7040,7040,0
20230630,172100,471252760,7040,7040,7040,7040,0
20230630,172000,471252760,7040,7040,7040,7040,0
20230630,171900,471252760,7040,7040,7040,7040,0
20230630,171800,471252760,7040,7040,7040,7040,0
20230630,171700,471252760,7040,7040,7040,7040,0
20230630,171600,471252760,7040,7040,7040,7040,0
20230630,171500,471252760,7040,7040,7040,7040,0
20230630,171400,471252760,7040,7040,7040,7040,0
20230630,171300,471252760,7040,7040,7040,7040,0
20230630,171200,471252760,7040,7040,7040,7040,0
20230630,171100,471252760,7040,7040,7040,7040,0
20230630,171000,471252760,7040,7040,7040,7040,0
20230630,170900,471252760,7040,7040,7040,7040,2520
20230630,170800,471252760,7040,7040,7040,7040,0
20230630,170700,471252760,7040,7040,7040,7040,0
20230630,170600,471252760,7040,7040,7040,7040,0
20230630,170500,471252760,7040,7040,7040,7040,0
20230630,170400,471252760,7040,7040,7040,7040,0
20230630,170300,471252760,7040,7040,7040,7040,0
20230630,170200,471252760,7040,7040,7040,7040,0
20230630,170100,471252760,7040,7040,7040,7040,0
20230630,170000,471252760,7040,7040,7040,7040,0
20230630,165900,471252760,7040,7040,7040,7040,0
20230630,165800,471252760,7040,7040,7040,7040,0
20230630,165700,471252760,7040,7040,7040,7040,0
20230630,165600,471252760,7040,7040,7040,7040,0
20230630,165500,471252760,7040,7040,7040,7040,0
20230630,165400,471252760,7040,7040,7040,7040,0
20230630,165300,471252760,7040,7040,7040,7040,0
20230630,165200,471252760,7040,7040,7040,7040,0
20230630,165100,471252760,7040,7040,7040,7040,0
20230630,165000,471252760,7040,7040,7040,7040,0
20230630,164900,471252760,7040,7040,7040,7040,0
20230630,164800,471252760,7040,7040,7040,7040,0
20230630,164700,471252760,7040,7040,7040,7040,0
20230630,164600,471252760,7040,7040,7040,7040,0
20230630,164500,471252760,7040,7040,7040,7040,0
20230630,164400,471252760,7040,7040,7040,7040,0
20230630,164300,471252760,7040,7040,7040,7040,0
20230630,164200,471252760,7040,7040,7040,7040,0
20230630,164100,471252760,7040,7040,7040,7040,0
20230630,164000,471252760,7040,7040,7040,7040,0
20230630,163900,471252760,7040,7040,7040,7040,2520
20230630,163800,471252760,7040,7040,7040,7040,0
20230630,163700,471252760,7040,7040,7040,7040,0
20230630,163600,471252760,7040,7040,7040,7040,0
20230630,163500,471252760,7040,7040,7040,7040,0
20230630,163400,471252760,7040,7040,7040,7040,0
20230630,163300,471252760,7040,7040,7040,7040,0
20230630,163200,471252760,7040,7040,7040,7040,0
20230630,163100,471252760,7040,7040,7040,7040,0
20230630,163000,471252760,7040,7040,7040,7040,0
20230630,162900,471252760,7040,7040,7040,7040,0
20230630,162800,471252760,7040,7040,7040,7040,0
20230630,162700,471252760,7040,7040,7040,7040,0
20230630,162600,471252760,7040,7040,7040,7040,0
20230630,162500,471252760,7040,7040,7040,7040,0
20230630,162400,471252760,7040,7040,7040,7040,0
20230630,162300,471252760,7040,7040,7040,7040,0
20230630,162200,471252760,7040,7040,7040,7040,0
20230630,162100,471252760,7040,7040,7040,7040,0
20230630,162000,471252760,7040,7040,7040,7040,0
20230630,161900,471252760,7040,7040,7040,7040,0
20230630,161800,471252760,7040,7040,7040,7040,0
20230630,161700,471252760,7040,7040,7040,7040,0
20230630,161600,471252760,7040,7040,7040,7040,0
20230630,161500,471252760,7040,7040,7040,7040,0
20230630,161400,471252760,7040,7040,7040,7040,0
20230630,161300,471252760,7040,7040,7040,7040,0
20230630,161200,471252760,7040,7040,7040,7040,0
20230630,161100,471252760,7040,7040,7040,7040,0
20230630,161000,471252760,7040,7040,7040,7040,0
20230630,160900,471252760,7040,7040,7040,7040,2520
20230630,160800,471252760,7040,7040,7040,7040,0
20230630,160700,471252760,7040,7040,7040,7040,0
20230630,160600,471252760,7040,7040,7040,7040,0
20230630,160500,471252760,7040,7040,7040,7040,0
20230630,160400,471252760,7040,7040,7040,7040,0
20230630,160300,471252760,7040,7040,7040,7040,0
20230630,160200,471252760,7040,7040,7040,7040,0
20230630,160100,471252760,7040,7040,7040,7040,0
20230630,160000,471252760,7040,7040,7040,7040,0
20230630,155900,471252760,7040,7040,7040,7040,0
20230630,155800,471252760,7040,7040,7040,7040,0
20230630,155700,471252760,7040,7040,7040,7040,0
20230630,155600,471252760,7040,7040,7040,7040,0
20230630,155500,471252760,7040,7040,7040,7040,0
20230630,155400,471252760,7040,7040,7040,7040,0
20230630,155300,471252760,7040,7040,7040,7040,0
20230630,155200,471252760,7040,7040,7040,7040,0
20230630,155100,471252760,7040,7040,7040,7040,0
20230630,155000,471252760,7040,7040,7040,7040,0
20230630,154900,471252760,7040,7040,7040,7040,0
20230630,154800,471252760,7040,7040,7040,7040,0
20230630,154700,471252760,7040,7040,7040,7040,0
20230630,154600,471252760,7040,7040,7040,7040,0
20230630,154500,471252760,7040,7040,7040,7040,0
20230630,154400,471252760,7040,7040,7040,7040,0
20230630,154300,471252760,7040,7040,7040,7040,0
20230630,154200,471252760,7040,7040,7040,7040,0
20230630,154100,471252760,7040,7040,7040,7040,0
20230630,154000,471252760,7040,7040,7040,7040,0
20230630,153900,471252760,7040,7040,7040,7040,2520
20230630,153800,471252760,7040,7040,7040,7040,0
20230630,153700,471252760,7040,7040,7040,7040,0
20230630,153600,471252760,7040,7040,7040,7040,0
20230630,153500,471252760,7040,7040,7040,7040,0
20230630,153400,471252760,7040,7040,7040,7040,0
20230630,153300,471252760,7040,7040,7040,7040,0
20230630,153200,471252760,7040,7040,7040,7040,0
20230630,153100,471252760,7040,7040,7040,7040,0
20230630,153000,471252760,7040,7040,7040,7040,2520
20230630,152900,453511960,7050,7050,7050,7050,0
20230630,152800,453511960,7050,7050,7050,7050,0
20230630,152700,453511960,7050,7050,7050,7050,0
20230630,152600,453511960,7050,7050,7050,7050,0
20230630,152500,453511960,7050,7050,7050,7050,0
20230630,152400,453511960,7050,7050,7050,7050,0
20230630,152300,453511960,7050,7050,7050,7050,0
20230630,152200,453511960,7050,7050,7050,7050,0
20230630,152100,453511960,7050,7050,7050,7050,0
20230630,152000,453511960,7050,7050,7050,7050,0
20230630,151900,453511960,7050,7050,7050,7050,0
20230630,151800,453511960,7050,7050,7050,7050,513
20230630,151700,449895310,7050,7050,7050,7050,500
20230630,151600,446370310,7050,7060,7060,7050,1673
20230630,151500,434574080,7050,7050,7050,7050,69
20230630,151400,434087630,7060,7060,7060,7060,677
20230630,151300,429308010,7060,7060,7060,7060,77
20230630,151200,428764390,7060,7060,7060,7060,0
20230630,151100,428764390,7060,7070,7070,7060,106
20230630,151000,428015620,7070,7070,7070,7070,1
20230630,150900,428008550,7080,7080,7080,7080,0
20230630,150800,428008550,7080,7070,7080,7070,491
20230630,150700,424537170,7060,7050,7060,7050,974
20230630,150600,417662570,7050,7050,7050,7050,23
20230630,150500,417500420,7060,7050,7060,7050,251
20230630,150400,415730320,7050,7050,7050,7050,613
20230630,150300,411408670,7050,7050,7050,7050,0
20230630,150200,411408670,7050,7060,7060,7050,58
20230630,150100,410999750,7060,7050,7060,7050,743
20230630,150000,405754430,7050,7050,7050,7050,486
20230630,145900,402328130,7050,7050,7050,7050,218
20230630,145800,400791230,7050,7050,7050,7050,264
20230630,145700,398930030,7050,7050,7050,7050,173
20230630,145600,397710380,7050,7050,7050,7050,14
20230630,145500,397611680,7050,7060,7060,7050,488
20230630,145400,394169140,7060,7060,7060,7060,0
20230630,145300,394169140,7060,7060,7060,7060,3
20230630,145200,394147960,7060,7060,7060,7060,0
20230630,145100,394147960,7060,7060,7060,7060,0
20230630,145000,394147960,7060,7060,7060,7060,0
20230630,144900,394147960,7060,7050,7060,7050,100
20230630,144800,393441980,7050,7050,7050,7050,404
20230630,144700,390593780,7030,7030,7030,7030,0
20230630,144600,390593780,7030,7030,7030,7030,0
20230630,144500,390593780,7030,7030,7030,7030,0
20230630,144400,390593780,7030,7030,7030,7030,0
20230630,144300,390593780,7030,7030,7030,7030,0
20230630,144200,390593780,7030,7030,7030,7030,234
20230630,144100,388948760,7030,7030,7030,7030,0
20230630,144000,388948760,7030,7030,7030,7030,15
20230630,143900,388843310,7030,7030,7030,7030,10
20230630,143800,388773010,7030,7030,7030,7030,0
20230630,143700,388773010,7030,7030,7030,7030,95
20230630,143600,388105160,7010,7010,7010,7010,0
20230630,143500,388105160,7010,7010,7010,7010,0
20230630,143400,388105160,7010,7010,7010,7010,8
20230630,143300,388049080,7040,7040,7040,7040,49
20230630,143200,387704120,7050,7050,7050,7050,2
20230630,143100,387690020,7040,7040,7040,7040,193
20230630,143000,386331300,7000,7010,7010,7000,426
20230630,142900,383346470,7010,7040,7040,7010,1086
20230630,142800,375717300,7040,7040,7040,7040,370
20230630,142700,373112500,7050,7060,7070,7050,194
20230630,142600,371743440,7050,7050,7050,7050,41
20230630,142500,371454390,7050,7050,7050,7050,0
20230630,142400,371454390,7050,7050,7050,7050,0
20230630,142300,371454390,7050,7050,7050,7050,0
20230630,142200,371454390,7050,7040,7050,7040,1311
20230630,142100,362212070,7040,7040,7040,7040,0
20230630,142000,362212070,7040,7040,7040,7040,0
20230630,141900,362212070,7040,7040,7040,7040,0
20230630,141800,362212070,7040,7040,7040,7040,0
20230630,141700,362212070,7040,7040,7040,7040,10
20230630,141600,362141670,7040,7040,7040,7040,5
20230630,141500,362106470,7050,7050,7050,7050,0
20230630,141400,362106470,7050,7050,7050,7050,100
20230630,141300,361401470,7050,7050,7050,7050,0
20230630,141200,361401470,7050,7050,7050,7050,0
20230630,141100,361401470,7050,7050,7050,7050,0
20230630,141000,361401470,7050,7050,7050,7050,0
20230630,140900,361401470,7050,7050,7050,7050,0
20230630,140800,361401470,7050,7050,7050,7050,0
20230630,140700,361401470,7050,7050,7050,7050,173
20230630,140600,360181820,7010,7010,7010,7010,0
20230630,140500,360181820,7010,7030,7040,7010,526
20230630,140400,356486290,7030,7030,7030,7030,0
20230630,140300,356486290,7030,7020,7030,7020,1310
20230630,140200,347278660,7020,7020,7020,7020,710
20230630,140100,342294460,7010,7010,7010,7010,947
20230630,140000,335655990,7010,7010,7010,7010,0
20230630,135900,335655990,7010,7010,7010,7010,0
20230630,135800,335655990,7010,7010,7010,7010,0
20230630,135700,335655990,7010,7010,7010,7010,0
20230630,135600,335655990,7010,7010,7010,7010,0
20230630,135500,335655990,7010,7010,7010,7010,0
20230630,135400,335655990,7010,7010,7010,7010,53
20230630,135300,335284460,7010,7010,7010,7010,79
20230630,135200,334730670,7000,7000,7000,7000,0
20230630,135100,334730670,7000,7000,7000,7000,0
20230630,135000,334730670,7000,7000,7000,7000,10
20230630,134900,334660670,6990,6990,6990,6990,40
20230630,134800,334381070,6980,6980,6980,6980,0
20230630,134700,334381070,6980,6980,6980,6980,39
20230630,134600,334108850,6990,6990,6990,6990,0
20230630,134500,334108850,6990,6990,6990,6990,0
20230630,134400,334108850,6990,6990,6990,6990,1000
20230630,134300,327118850,6980,6990,6990,6980,1003
20230630,134200,320107910,6990,6990,6990,6990,0
20230630,134100,320107910,6990,6990,6990,6990,0
20230630,134000,320107910,6990,6990,6990,6990,15
20230630,133900,320003060,6980,6980,6980,6980,0
20230630,133800,320003060,6980,6990,6990,6980,200
20230630,133700,318605560,6990,6990,6990,6990,444
20230630,133600,315502000,6990,6990,6990,6990,0
20230630,133500,315502000,6990,6990,6990,6990,0
20230630,133400,315502000,6990,6990,6990,6990,150
20230630,133300,314453500,6990,6990,6990,6990,200
20230630,133200,313055500,7000,7000,7000,7000,0
20230630,133100,313055500,7000,7000,7000,7000,0
20230630,133000,313055500,7000,7000,7000,7000,0
20230630,132900,313055500,7000,7000,7000,7000,1
20230630,132800,313048500,7010,7010,7010,7010,0
20230630,132700,313048500,7010,7010,7010,7010,0
20230630,132600,313048500,7010,7010,7010,7010,0
20230630,132500,313048500,7010,7010,7010,7010,0
20230630,132400,313048500,7010,7010,7010,7010,0
20230630,132300,313048500,7010,7010,7010,7010,0
20230630,132200,313048500,7010,7010,7010,7010,0
20230630,132100,313048500,7010,7010,7010,7010,170
20230630,132000,311856800,6970,6970,6970,6970,0
20230630,131900,311856800,6970,6970,6970,6970,0
20230630,131800,311856800,6970,6970,6970,6970,0
20230630,131700,311856800,6970,7010,7010,6970,5800
20230630,131600,271359860,7010,7010,7010,7010,0
20230630,131500,271359860,7010,7010,7010,7010,0
20230630,131400,271359860,7010,7010,7010,7010,0
20230630,131300,271359860,7010,7010,7010,7010,0
20230630,131200,271359860,7010,7010,7010,7010,300
20230630,131100,269256860,7010,7010,7010,7010,0
20230630,131000,269256860,7010,7010,7010,7010,250
20230630,130900,267504360,7020,7020,7020,7020,0
20230630,130800,267504360,7020,7020,7020,7020,0
20230630,130700,267504360,7020,7020,7020,7020,0
20230630,130600,267504360,7020,7020,7020,7020,0
20230630,130500,267504360,7020,7020,7020,7020,0
20230630,130400,267504360,7020,7020,7020,7020,0
20230630,130300,267504360,7020,7020,7020,7020,0
20230630,130200,267504360,7020,7020,7020,7020,2
20230630,130100,267490320,7020,7020,7020,7020,3
20230630,130000,267469260,7010,7010,7010,7010,2
20230630,125900,267455240,7010,7010,7010,7010,216
20230630,125800,265941080,7020,7020,7020,7020,0
20230630,125700,265941080,7020,7020,7020,7020,0
20230630,125600,265941080,7020,7020,7020,7020,0
20230630,125500,265941080,7020,7020,7020,7020,0
20230630,125400,265941080,7020,7020,7020,7020,0
20230630,125300,265941080,7020,7020,7020,7020,0
20230630,125200,265941080,7020,7020,7020,7020,0
20230630,125100,265941080,7020,7020,7020,7020,0
20230630,125000,265941080,7020,7020,7020,7020,0
20230630,124900,265941080,7020,7020,7020,7020,0
20230630,124800,265941080,7020,7020,7020,7020,268
20230630,124700,264059720,7010,7010,7010,6990,439
20230630,124600,260982370,7010,7010,7010,7010,30
20230630,124500,260772070,7010,7010,7010,7010,0
20230630,124400,260772070,7010,6990,7010,6990,2
20230630,124300,260758070,6990,7010,7010,6990,2191
20230630,124200,245439700,7010,7010,7010,7010,0
20230630,124100,245439700,7010,7010,7010,7010,0
20230630,124000,245439700,7010,7010,7010,7010,0
20230630,123900,245439700,7010,7010,7010,7010,3
20230630,123800,245418670,7010,7010,7010,7010,200
20230630,123700,244016670,7010,7010,7010,7010,515
20230630,123600,240406520,7010,7010,7010,7010,0
20230630,123500,240406520,7010,7010,7010,7010,0
20230630,123400,240406520,7010,7010,7010,7010,620
20230630,123300,236060320,7010,7010,7010,7010,1527
20230630,123200,225356050,7000,7000,7000,7000,0
20230630,123100,225356050,7000,7000,7000,7000,0
20230630,123000,225356050,7000,7000,7000,7000,0
20230630,122900,225356050,7000,7010,7010,7000,2
20230630,122800,225342040,7000,7000,7000,7000,3000
20230630,122700,204342040,7000,7000,7000,7000,502
20230630,122600,200828040,7010,7010,7010,7010,50
20230630,122500,200477540,7010,7010,7010,7010,0
20230630,122400,200477540,7010,7010,7010,7010,201
20230630,122300,199068530,7020,7020,7020,7020,0
20230630,122200,199068530,7020,7020,7020,7020,0
20230630,122100,199068530,7020,7020,7020,7020,0
20230630,122000,199068530,7020,7020,7020,7020,0
20230630,121900,199068530,7020,7020,7020,7020,0
20230630,121800,199068530,7020,7020,7020,7020,0
20230630,121700,199068530,7020,7020,7020,7020,0
20230630,121600,199068530,7020,7020,7020,7020,2
20230630,121500,199054490,7030,7020,7030,7020,250
20230630,121400,197297920,7000,7000,7000,7000,0
20230630,121300,197297920,7000,7000,7000,7000,1
20230630,121200,197290920,7000,7000,7000,7000,0
20230630,121100,197290920,7000,7000,7000,7000,0
20230630,121000,197290920,7000,7000,7000,7000,576
20230630,120900,193258920,7000,7010,7010,6990,1441
20230630,120800,183171560,7010,7010,7010,7010,200
20230630,120700,181769560,7010,7010,7010,7010,0
20230630,120600,181769560,7010,7010,7010,7010,1
20230630,120500,181762550,7010,7010,7010,7010,0
20230630,120400,181762550,7010,7010,7010,7010,0
20230630,120300,181762550,7010,7010,7010,7010,0
20230630,120200,181762550,7010,7010,7010,7010,0
20230630,120100,181762550,7010,7010,7010,7010,13
20230630,120000,181671420,7020,7020,7020,7020,1
20230630,115900,181664400,7010,7010,7010,7010,0
20230630,115800,181664400,7010,7010,7010,7010,0
20230630,115700,181664400,7010,7010,7010,7010,0
20230630,115600,181664400,7010,7010,7010,7010,0
20230630,115500,181664400,7010,7010,7010,7010,1
20230630,115400,181657390,7020,7020,7020,7020,11
20230630,115300,181580170,7030,7030,7030,7030,0
20230630,115200,181580170,7030,7030,7030,7030,0
20230630,115100,181580170,7030,7030,7030,7030,5
20230630,115000,181545020,7040,7040,7040,7040,0
20230630,114900,181545020,7040,7040,7040,7040,0
20230630,114800,181545020,7040,7040,7040,7040,1
20230630,114700,181537980,7040,7040,7040,7040,0
20230630,114600,181537980,7040,7040,7040,7040,0
20230630,114500,181537980,7040,7040,7040,7040,1
20230630,114400,181530940,7040,7040,7040,7040,0
20230630,114300,181530940,7040,7040,7040,7040,0
20230630,114200,181530940,7040,7040,7040,7040,0
20230630,114100,181530940,7040,7040,7040,7040,0
20230630,114000,181530940,7040,7030,7040,7030,694
20230630,113900,176652080,7030,7030,7030,7030,0
20230630,113800,176652080,7030,7030,7030,7030,0
20230630,113700,176652080,7030,7030,7030,7030,65
20230630,113600,176195130,7030,7030,7030,7030,1304
20230630,113500,167028010,7030,7030,7030,7030,596
20230630,113400,162838130,6990,6990,6990,6990,0
20230630,113300,162838130,6990,6990,6990,6990,0
20230630,113200,162838130,6990,7000,7000,6990,10
20230630,113100,162768220,6980,7030,7030,6980,3242
20230630,113000,140078250,7030,7030,7030,7030,0
20230630,112900,140078250,7030,7030,7030,7030,0
20230630,112800,140078250,7030,7030,7030,7030,0
20230630,112700,140078250,7030,7030,7030,7030,140
20230630,112600,139094050,7030,7030,7030,7030,0
20230630,112500,139094050,7030,7030,7030,7030,100
20230630,112400,138391050,7020,7020,7020,7020,427
20230630,112300,135393510,7020,7020,7020,7020,360
20230630,112200,132866310,7020,7010,7020,7010,204
20230630,112100,131434270,7010,7010,7010,7010,0
20230630,112000,131434270,7010,7010,7010,7010,0
20230630,111900,131434270,7010,7010,7010,7010,0
20230630,111800,131434270,7010,7010,7010,7010,6
20230630,111700,131392210,7050,7050,7050,7050,0
20230630,111600,131392210,7050,7050,7050,7050,0
20230630,111500,131392210,7050,7050,7050,7050,0
20230630,111400,131392210,7050,7050,7050,7050,1
20230630,111300,131385160,7060,7060,7060,7060,0
20230630,111200,131385160,7060,7050,7060,7050,17
20230630,111100,131265150,7060,7060,7060,7000,265
20230630,111000,129403680,7060,7060,7060,7060,10
20230630,110900,129333080,7040,7040,7040,7040,0
20230630,110800,129333080,7040,7040,7040,7040,0
20230630,110700,129333080,7040,7040,7040,7040,37
20230630,110600,129072600,7070,7050,7070,7050,294
20230630,110500,126997570,7000,7020,7020,7000,500
20230630,110400,123492020,7020,7020,7020,7020,222
20230630,110300,121933580,7020,7050,7050,7020,560
20230630,110200,118002280,7060,7060,7060,7060,0
20230630,110100,118002280,7060,7060,7060,7060,0
20230630,110000,118002280,7060,7060,7060,7060,4
20230630,105900,117974040,7060,7060,7060,7060,0
20230630,105800,117974040,7060,7060,7060,7060,14
20230630,105700,117875200,7060,7060,7060,7060,5
20230630,105600,117839900,7070,7070,7070,7070,10
20230630,105500,117769200,7060,7060,7060,7060,1
20230630,105400,117762140,7060,7060,7060,7060,0
20230630,105300,117762140,7060,7020,7060,7020,51
20230630,105200,117402120,7060,7050,7060,7050,500
20230630,105100,113874590,7050,7050,7050,7050,850
20230630,105000,107882090,7030,7030,7030,7030,43
20230630,104900,107579800,7040,7040,7040,7040,71
20230630,104800,107079960,7040,7030,7040,7030,131
20230630,104700,106158990,7030,7030,7030,7030,30
20230630,104600,105948090,7030,7030,7030,7030,0
20230630,104500,105948090,7030,7030,7030,7030,2
20230630,104400,105934030,7030,7030,7030,7030,0
20230630,104300,105934030,7030,7030,7030,7030,10
20230630,104200,105863730,7030,7030,7030,7030,0
20230630,104100,105863730,7030,7030,7030,7030,0
20230630,104000,105863730,7030,7030,7030,7030,0
20230630,103900,105863730,7030,7030,7030,7030,0
20230630,103800,105863730,7030,7030,7030,7030,0
20230630,103700,105863730,7030,7030,7030,7030,0
20230630,103600,105863730,7030,7030,7030,7030,0
20230630,103500,105863730,7030,7030,7030,7030,0
20230630,103400,105863730,7030,7020,7030,7020,16
20230630,103300,105751260,7030,7020,7030,7020,103
20230630,103200,105028190,7030,7030,7030,7030,15
20230630,103100,104922740,7030,7030,7030,7030,1
20230630,103000,104915710,7030,7030,7030,7030,9
20230630,102900,104852440,7010,7010,7010,7010,0
20230630,102800,104852440,7010,7010,7010,7010,0
20230630,102700,104852440,7010,7010,7010,7010,0
20230630,102600,104852440,7010,7010,7010,7010,10
20230630,102500,104782340,7010,7010,7010,7010,0
20230630,102400,104782340,7010,7010,7010,7010,0
20230630,102300,104782340,7010,7010,7010,7010,20
20230630,102200,104642140,7010,7010,7010,7010,0
20230630,102100,104642140,7010,7020,7020,7010,300
20230630,102000,102539100,7010,7010,7010,7010,0
20230630,101900,102539100,7010,7010,7010,7010,0
20230630,101800,102539100,7010,7010,7010,7010,0
20230630,101700,102539100,7010,7010,7010,7010,0
20230630,101600,102539100,7010,7010,7010,7010,0
20230630,101500,102539100,7010,7010,7010,7010,0
20230630,101400,102539100,7010,7010,7010,7010,10
20230630,101300,102469000,7000,7000,7000,7000,0
20230630,101200,102469000,7000,7000,7000,7000,0
20230630,101100,102469000,7000,7000,7000,7000,0
20230630,101000,102469000,7000,7000,7000,7000,0
20230630,100900,102469000,7000,7000,7000,7000,100
20230630,100800,101769000,7000,7020,7020,7000,263
20230630,100700,99926910,7040,7040,7040,7040,10
20230630,100600,99856510,7040,7040,7040,7040,200
20230630,100500,98448510,7040,7040,7040,7040,73
20230630,100400,97934590,7040,7040,7040,7040,20
20230630,100300,97793790,7040,7020,7040,7020,112
20230630,100200,97006850,7000,7000,7000,7000,1
20230630,100100,96999850,7000,7000,7000,7000,0
20230630,100000,96999850,7000,7000,7000,7000,90
20230630,095900,96369850,6990,6990,6990,6990,0
20230630,095800,96369850,6990,6990,6990,6990,0
20230630,095700,96369850,6990,6990,6990,6990,0
20230630,095600,96369850,6990,6990,6990,6990,10
20230630,095500,96299950,6990,6990,6990,6990,200
20230630,095400,94901950,6990,6990,6990,6990,41
20230630,095300,94615360,7000,7000,7000,7000,105
20230630,095200,93880360,7000,7000,7000,7000,161
20230630,095100,92753360,7000,7000,7000,7000,490
20230630,095000,89323360,7010,7030,7030,7010,734
20230630,094900,84173500,7040,7040,7040,7040,0
20230630,094800,84173500,7040,7040,7040,7040,0
20230630,094700,84173500,7040,7040,7040,7040,60
20230630,094600,83751100,7020,7020,7020,7020,0
20230630,094500,83751100,7020,7020,7020,7020,0
20230630,094400,83751100,7020,7020,7020,7020,945
20230630,094300,77117200,7040,7040,7040,7040,0
20230630,094200,77117200,7040,7040,7040,7040,4
20230630,094100,77089040,7040,7040,7040,7040,20
20230630,094000,76948240,7040,7040,7040,7040,32
20230630,093900,76722960,7030,7040,7040,7030,604
20230630,093800,72473800,7040,7040,7040,7040,398
20230630,093700,69671880,7040,7040,7040,7040,0
20230630,093600,69671880,7040,7040,7040,7040,1
20230630,093500,69664840,7040,7040,7040,7040,16
20230630,093400,69552200,7040,7040,7040,7040,101
20230630,093300,68841160,7040,7040,7040,7040,247
20230630,093200,67102280,7020,7010,7020,7010,370
20230630,093100,64508060,7010,7010,7010,7010,182
20230630,093000,63232240,7010,7010,7010,7010,163
20230630,092900,62089610,7000,7000,7000,7000,69
20230630,092800,61606610,6990,6990,6990,6990,15
20230630,092700,61501760,6970,6970,6970,6970,0
20230630,092600,61501760,6970,6970,6970,6970,0
20230630,092500,61501760,6970,6980,6980,6970,429
20230630,092400,58511610,7000,7000,7000,7000,11
20230630,092300,58434610,6970,6970,6970,6970,9
20230630,092200,58371880,6960,6970,6970,6960,142
20230630,092100,57382200,6970,6970,6970,6960,834
20230630,092000,51573920,6960,6990,6990,6960,1255
20230630,091900,42816910,6990,7000,7000,6980,824
20230630,091800,37057510,7010,7000,7010,6990,70
20230630,091700,36567470,7010,7000,7010,7000,20
20230630,091600,36427370,7000,7000,7000,7000,1
20230630,091500,36420370,7000,7000,7000,7000,0
20230630,091400,36420370,7000,7010,7010,7000,1125
20230630,091300,28545350,7010,7020,7020,7010,16
20230630,091200,28433100,7010,7010,7010,7010,4
20230630,091100,28405060,7000,7000,7000,7000,344
20230630,091000,25997060,7000,7020,7020,7000,189
20230630,090900,24671870,7010,7010,7010,7010,1
20230630,090800,24664860,7000,7010,7010,7000,1610
20230630,090700,13381230,7020,7020,7020,7020,101
20230630,090600,12672210,7020,7020,7020,7020,252
20230630,090500,10903170,7020,7020,7020,7020,2
20230630,090400,10889130,7020,7020,7020,7020,184
20230630,090300,9597450,7030,7030,7030,7030,9
20230630,090200,9534180,7020,7020,7020,7020,312
20230630,090100,7343940,7020,7020,7020,7010,233
20230630,090000,5708360,7030,7030,7030,7030,812