KissMeData/007700/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184600,709980200,20000,20000,20000,20000,1658
20230630,184500,709980200,20000,20000,20000,20000,0
20230630,184400,709980200,20000,20000,20000,20000,0
20230630,184300,709980200,20000,20000,20000,20000,0
20230630,184200,709980200,20000,20000,20000,20000,0
20230630,184100,709980200,20000,20000,20000,20000,0
20230630,184000,709980200,20000,20000,20000,20000,0
20230630,183900,709980200,20000,20000,20000,20000,0
20230630,183800,709980200,20000,20000,20000,20000,0
20230630,183700,709980200,20000,20000,20000,20000,0
20230630,183600,709980200,20000,20000,20000,20000,0
20230630,183500,709980200,20000,20000,20000,20000,0
20230630,183400,709980200,20000,20000,20000,20000,0
20230630,183300,709980200,20000,20000,20000,20000,0
20230630,183200,709980200,20000,20000,20000,20000,0
20230630,183100,709980200,20000,20000,20000,20000,0
20230630,183000,709980200,20000,20000,20000,20000,0
20230630,182900,709980200,20000,20000,20000,20000,0
20230630,182800,709980200,20000,20000,20000,20000,0
20230630,182700,709980200,20000,20000,20000,20000,0
20230630,182600,709980200,20000,20000,20000,20000,0
20230630,182500,709980200,20000,20000,20000,20000,0
20230630,182400,709980200,20000,20000,20000,20000,0
20230630,182300,709980200,20000,20000,20000,20000,0
20230630,182200,709980200,20000,20000,20000,20000,0
20230630,182100,709980200,20000,20000,20000,20000,0
20230630,182000,709980200,20000,20000,20000,20000,0
20230630,181900,709980200,20000,20000,20000,20000,0
20230630,181800,709980200,20000,20000,20000,20000,0
20230630,181700,709980200,20000,20000,20000,20000,0
20230630,181600,709980200,20000,20000,20000,20000,1658
20230630,181500,709980200,20000,20000,20000,20000,0
20230630,181400,709980200,20000,20000,20000,20000,0
20230630,181300,709980200,20000,20000,20000,20000,0
20230630,181200,709980200,20000,20000,20000,20000,0
20230630,181100,709980200,20000,20000,20000,20000,0
20230630,181000,709980200,20000,20000,20000,20000,0
20230630,180900,709980200,20000,20000,20000,20000,0
20230630,180800,709980200,20000,20000,20000,20000,0
20230630,180700,709980200,20000,20000,20000,20000,0
20230630,180600,709980200,20000,20000,20000,20000,0
20230630,180500,709980200,20000,20000,20000,20000,0
20230630,180400,709980200,20000,20000,20000,20000,0
20230630,180300,709980200,20000,20000,20000,20000,0
20230630,180200,709980200,20000,20000,20000,20000,0
20230630,180100,709980200,20000,20000,20000,20000,0
20230630,180000,709980200,20000,20000,20000,20000,0
20230630,175900,709980200,20000,20000,20000,20000,0
20230630,175800,709980200,20000,20000,20000,20000,0
20230630,175700,709980200,20000,20000,20000,20000,0
20230630,175600,709980200,20000,20000,20000,20000,0
20230630,175500,709980200,20000,20000,20000,20000,0
20230630,175400,709980200,20000,20000,20000,20000,0
20230630,175300,709980200,20000,20000,20000,20000,0
20230630,175200,709980200,20000,20000,20000,20000,0
20230630,175100,709980200,20000,20000,20000,20000,0
20230630,175000,709980200,20000,20000,20000,20000,0
20230630,174900,709980200,20000,20000,20000,20000,0
20230630,174800,709980200,20000,20000,20000,20000,0
20230630,174700,709980200,20000,20000,20000,20000,0
20230630,174600,709980200,20000,20000,20000,20000,1658
20230630,174500,709980200,20000,20000,20000,20000,0
20230630,174400,709980200,20000,20000,20000,20000,0
20230630,174300,709980200,20000,20000,20000,20000,0
20230630,174200,709980200,20000,20000,20000,20000,0
20230630,174100,709980200,20000,20000,20000,20000,0
20230630,174000,709980200,20000,20000,20000,20000,0
20230630,173900,709980200,20000,20000,20000,20000,0
20230630,173800,709980200,20000,20000,20000,20000,0
20230630,173700,709980200,20000,20000,20000,20000,0
20230630,173600,709980200,20000,20000,20000,20000,0
20230630,173500,709980200,20000,20000,20000,20000,0
20230630,173400,709980200,20000,20000,20000,20000,0
20230630,173300,709980200,20000,20000,20000,20000,0
20230630,173200,709980200,20000,20000,20000,20000,0
20230630,173100,709980200,20000,20000,20000,20000,0
20230630,173000,709980200,20000,20000,20000,20000,0
20230630,172900,709980200,20000,20000,20000,20000,0
20230630,172800,709980200,20000,20000,20000,20000,0
20230630,172700,709980200,20000,20000,20000,20000,0
20230630,172600,709980200,20000,20000,20000,20000,0
20230630,172500,709980200,20000,20000,20000,20000,0
20230630,172400,709980200,20000,20000,20000,20000,0
20230630,172300,709980200,20000,20000,20000,20000,0
20230630,172200,709980200,20000,20000,20000,20000,0
20230630,172100,709980200,20000,20000,20000,20000,0
20230630,172000,709980200,20000,20000,20000,20000,0
20230630,171900,709980200,20000,20000,20000,20000,0
20230630,171800,709980200,20000,20000,20000,20000,0
20230630,171700,709980200,20000,20000,20000,20000,0
20230630,171600,709980200,20000,20000,20000,20000,1658
20230630,171500,709980200,20000,20000,20000,20000,0
20230630,171400,709980200,20000,20000,20000,20000,0
20230630,171300,709980200,20000,20000,20000,20000,0
20230630,171200,709980200,20000,20000,20000,20000,0
20230630,171100,709980200,20000,20000,20000,20000,0
20230630,171000,709980200,20000,20000,20000,20000,0
20230630,170900,709980200,20000,20000,20000,20000,0
20230630,170800,709980200,20000,20000,20000,20000,0
20230630,170700,709980200,20000,20000,20000,20000,0
20230630,170600,709980200,20000,20000,20000,20000,0
20230630,170500,709980200,20000,20000,20000,20000,0
20230630,170400,709980200,20000,20000,20000,20000,0
20230630,170300,709980200,20000,20000,20000,20000,0
20230630,170200,709980200,20000,20000,20000,20000,0
20230630,170100,709980200,20000,20000,20000,20000,0
20230630,170000,709980200,20000,20000,20000,20000,0
20230630,165900,709980200,20000,20000,20000,20000,0
20230630,165800,709980200,20000,20000,20000,20000,0
20230630,165700,709980200,20000,20000,20000,20000,0
20230630,165600,709980200,20000,20000,20000,20000,0
20230630,165500,709980200,20000,20000,20000,20000,0
20230630,165400,709980200,20000,20000,20000,20000,0
20230630,165300,709980200,20000,20000,20000,20000,0
20230630,165200,709980200,20000,20000,20000,20000,0
20230630,165100,709980200,20000,20000,20000,20000,0
20230630,165000,709980200,20000,20000,20000,20000,0
20230630,164900,709980200,20000,20000,20000,20000,0
20230630,164800,709980200,20000,20000,20000,20000,0
20230630,164700,709980200,20000,20000,20000,20000,0
20230630,164600,709980200,20000,20000,20000,20000,1658
20230630,164500,709980200,20000,20000,20000,20000,0
20230630,164400,709980200,20000,20000,20000,20000,0
20230630,164300,709980200,20000,20000,20000,20000,0
20230630,164200,709980200,20000,20000,20000,20000,0
20230630,164100,709980200,20000,20000,20000,20000,0
20230630,164000,709980200,20000,20000,20000,20000,0
20230630,163900,709980200,20000,20000,20000,20000,0
20230630,163800,709980200,20000,20000,20000,20000,0
20230630,163700,709980200,20000,20000,20000,20000,0
20230630,163600,709980200,20000,20000,20000,20000,0
20230630,163500,709980200,20000,20000,20000,20000,0
20230630,163400,709980200,20000,20000,20000,20000,0
20230630,163300,709980200,20000,20000,20000,20000,0
20230630,163200,709980200,20000,20000,20000,20000,0
20230630,163100,709980200,20000,20000,20000,20000,0
20230630,163000,709980200,20000,20000,20000,20000,0
20230630,162900,709980200,20000,20000,20000,20000,0
20230630,162800,709980200,20000,20000,20000,20000,0
20230630,162700,709980200,20000,20000,20000,20000,0
20230630,162600,709980200,20000,20000,20000,20000,0
20230630,162500,709980200,20000,20000,20000,20000,0
20230630,162400,709980200,20000,20000,20000,20000,0
20230630,162300,709980200,20000,20000,20000,20000,0
20230630,162200,709980200,20000,20000,20000,20000,0
20230630,162100,709980200,20000,20000,20000,20000,0
20230630,162000,709980200,20000,20000,20000,20000,0
20230630,161900,709980200,20000,20000,20000,20000,0
20230630,161800,709980200,20000,20000,20000,20000,0
20230630,161700,709980200,20000,20000,20000,20000,0
20230630,161600,709980200,20000,20000,20000,20000,1658
20230630,161500,709980200,20000,20000,20000,20000,0
20230630,161400,709980200,20000,20000,20000,20000,0
20230630,161300,709980200,20000,20000,20000,20000,0
20230630,161200,709980200,20000,20000,20000,20000,0
20230630,161100,709980200,20000,20000,20000,20000,0
20230630,161000,709980200,20000,20000,20000,20000,0
20230630,160900,709980200,20000,20000,20000,20000,0
20230630,160800,709980200,20000,20000,20000,20000,0
20230630,160700,709980200,20000,20000,20000,20000,0
20230630,160600,709980200,20000,20000,20000,20000,0
20230630,160500,709980200,20000,20000,20000,20000,0
20230630,160400,709980200,20000,20000,20000,20000,0
20230630,160300,709980200,20000,20000,20000,20000,0
20230630,160200,709980200,20000,20000,20000,20000,0
20230630,160100,709980200,20000,20000,20000,20000,0
20230630,160000,709980200,20000,20000,20000,20000,0
20230630,155900,709980200,20000,20000,20000,20000,0
20230630,155800,709980200,20000,20000,20000,20000,0
20230630,155700,709980200,20000,20000,20000,20000,0
20230630,155600,709980200,20000,20000,20000,20000,0
20230630,155500,709980200,20000,20000,20000,20000,0
20230630,155400,709980200,20000,20000,20000,20000,0
20230630,155300,709980200,20000,20000,20000,20000,0
20230630,155200,709980200,20000,20000,20000,20000,0
20230630,155100,709980200,20000,20000,20000,20000,0
20230630,155000,709980200,20000,20000,20000,20000,0
20230630,154900,709980200,20000,20000,20000,20000,0
20230630,154800,709980200,20000,20000,20000,20000,0
20230630,154700,709980200,20000,20000,20000,20000,0
20230630,154600,709980200,20000,20000,20000,20000,1658
20230630,154500,709980200,20000,20000,20000,20000,0
20230630,154400,709980200,20000,20000,20000,20000,0
20230630,154300,709980200,20000,20000,20000,20000,0
20230630,154200,709980200,20000,20000,20000,20000,0
20230630,154100,709980200,20000,20000,20000,20000,0
20230630,154000,709980200,20000,20000,20000,20000,0
20230630,153900,709980200,20000,20000,20000,20000,0
20230630,153800,709980200,20000,20000,20000,20000,0
20230630,153700,709980200,20000,20000,20000,20000,0
20230630,153600,709980200,20000,20000,20000,20000,0
20230630,153500,709980200,20000,20000,20000,20000,0
20230630,153400,709980200,20000,20000,20000,20000,0
20230630,153300,709980200,20000,20000,20000,20000,0
20230630,153200,709980200,20000,20000,20000,20000,0
20230630,153100,709980200,20000,20000,20000,20000,0
20230630,153000,709980200,20000,20000,20000,20000,1658
20230630,152900,676820200,19920,19920,19920,19920,0
20230630,152800,676820200,19920,19920,19920,19920,0
20230630,152700,676820200,19920,19920,19920,19920,0
20230630,152600,676820200,19920,19920,19920,19920,0
20230630,152500,676820200,19920,19920,19920,19920,0
20230630,152400,676820200,19920,19920,19920,19920,0
20230630,152300,676820200,19920,19920,19920,19920,0
20230630,152200,676820200,19920,19920,19920,19920,0
20230630,152100,676820200,19920,19920,19920,19920,0
20230630,152000,676820200,19920,19920,19920,19920,0
20230630,151900,676820200,19920,19920,19920,19910,111
20230630,151800,674609100,19910,19920,19920,19910,172
20230630,151700,671183820,19910,19910,19910,19910,164
20230630,151600,667918580,19920,19910,19920,19910,273
20230630,151500,662480990,19900,19900,19900,19900,118
20230630,151400,660132790,19910,19900,19910,19900,309
20230630,151300,653982210,19900,19900,19910,19900,141
20230630,151200,651176300,19900,19910,19910,19900,484
20230630,151100,641544690,19910,19900,19910,19900,172
20230630,151000,638121360,19900,19900,19910,19900,651
20230630,150900,625166450,19900,19900,19900,19900,499
20230630,150800,615236350,19900,19900,19900,19900,160
20230630,150700,612052350,19900,19900,19900,19900,110
20230630,150600,609863350,19900,19900,19900,19900,120
20230630,150500,607475350,19900,19900,19900,19900,168
20230630,150400,604132150,19900,19900,19910,19900,254
20230630,150300,599076600,19900,19900,19900,19900,490
20230630,150200,589325600,19900,19910,19910,19900,119
20230630,150100,586957470,19910,19910,19910,19900,63
20230630,150000,585703740,19910,19910,19910,19910,186
20230630,145900,582000480,19910,19910,19910,19900,188
20230630,145800,578257970,19910,19900,19910,19900,407
20230630,145700,570155170,19910,19910,19910,19900,64
20230630,145600,568881500,19910,19900,19910,19900,203
20230630,145500,564839790,19900,19900,19910,19900,160
20230630,145400,561655290,19900,19910,19910,19900,172
20230630,145300,558231340,19910,19920,19920,19910,135
20230630,145200,555543240,19910,19910,19910,19910,110
20230630,145100,553353140,19910,19910,19910,19910,1057
20230630,145000,532308270,19910,19910,19910,19910,107
20230630,144900,530177900,19910,19910,19910,19910,210
20230630,144800,525996800,19910,19920,19920,19910,120
20230630,144700,523606980,19920,19910,19920,19910,220
20230630,144600,519226040,19920,19910,19920,19910,111
20230630,144500,517016010,19920,19910,19920,19910,300
20230630,144400,511042510,19910,19910,19910,19910,176
20230630,144300,507538350,19910,19910,19920,19910,145
20230630,144200,504651100,19910,19920,19920,19910,113
20230630,144100,502401210,19920,19920,19920,19910,170
20230630,144000,499015380,19910,19910,19910,19910,130
20230630,143900,496427080,19910,19910,19910,19910,107
20230630,143800,494296710,19910,19920,19920,19910,138
20230630,143700,491548820,19920,19910,19920,19910,166
20230630,143600,488243250,19920,19910,19920,19910,228
20230630,143500,483702660,19910,19910,19910,19910,107
20230630,143400,481572290,19920,19910,19920,19910,122
20230630,143300,479143170,19910,19900,19910,19900,399
20230630,143200,471201020,19900,19900,19900,19900,165
20230630,143100,467917520,19910,19900,19910,19900,90
20230630,143000,466126220,19910,19900,19910,19900,163
20230630,142900,462881590,19910,19910,19910,19910,146
20230630,142800,459974730,19900,19910,19910,19900,182
20230630,142700,456351930,19910,19910,19910,19900,131
20230630,142600,453744390,19910,19910,19920,19910,278
20230630,142500,448208830,19910,19910,19910,19910,181
20230630,142400,444605120,19910,19920,19920,19910,62
20230630,142300,443370690,19920,19910,19920,19910,111
20230630,142200,441160670,19910,19920,19920,19910,99
20230630,142100,439188620,19920,19920,19930,19920,78
20230630,142000,437634850,19920,19920,19920,19920,209
20230630,141900,433471570,19920,19920,19930,19920,219
20230630,141800,429108190,19920,19930,19930,19920,183
20230630,141700,425462200,19930,19930,19930,19920,184
20230630,141600,421795650,19930,19930,19930,19930,127
20230630,141500,419264540,19930,19930,19940,19930,119
20230630,141400,416892860,19940,19930,19940,19930,64
20230630,141300,415617300,19940,19940,19940,19940,259
20230630,141200,410452840,19940,19950,19950,19940,1604
20230630,141100,378458180,19950,19950,19950,19950,216
20230630,141000,374148980,19950,19950,19960,19950,122
20230630,140900,371715050,19950,19960,19960,19950,222
20230630,140800,367285650,19960,19960,19960,19950,374
20230630,140700,359820630,19970,19970,19970,19970,1
20230630,140600,359800660,19970,19960,19970,19960,47
20230630,140500,358862290,19970,19970,19970,19970,71
20230630,140400,357444420,19960,19970,19970,19960,108
20230630,140300,355288690,19970,19970,19970,19960,107
20230630,140200,353152910,19970,19970,19970,19970,0
20230630,140100,353152910,19970,19970,19970,19970,15
20230630,140000,352853360,19970,19970,19980,19970,103
20230630,135900,350796420,19960,19970,19970,19960,18
20230630,135800,350436990,19960,19960,19960,19960,3
20230630,135700,350377110,19960,19960,19960,19960,4
20230630,135600,350297270,19960,19960,19970,19960,6
20230630,135500,350177500,19960,19960,19960,19960,3
20230630,135400,350117620,19960,19970,19970,19960,53
20230630,135300,349059240,19960,19960,19970,19960,14
20230630,135200,348779750,19960,19960,19960,19960,18
20230630,135100,348420470,19960,19960,19960,19960,28
20230630,135000,347861590,19960,19960,19960,19960,3
20230630,134900,347801710,19960,19970,19970,19960,612
20230630,134800,335580110,19970,19970,19970,19970,7
20230630,134700,335440320,19970,19970,19970,19970,3
20230630,134600,335380410,19980,19970,19980,19970,23
20230630,134500,334921080,19970,19970,19970,19970,9
20230630,134400,334741350,19970,19980,19980,19970,23
20230630,134300,334281840,19970,19970,19970,19970,2
20230630,134200,334241900,19970,19970,19970,19970,3
20230630,134100,334181990,19970,19970,19970,19970,10
20230630,134000,333982290,19970,19990,19990,19970,8
20230630,133900,333822430,19970,19970,19970,19970,3
20230630,133800,333762520,19970,19980,19980,19970,181
20230630,133700,330146180,19990,19990,19990,19990,0
20230630,133600,330146180,19990,19990,19990,19990,0
20230630,133500,330146180,19990,19990,19990,19990,0
20230630,133400,330146180,19990,19990,19990,19990,93
20230630,133300,328287110,19990,19980,19990,19980,5
20230630,133200,328187200,19980,19980,19980,19980,0
20230630,133100,328187200,19980,19980,19980,19980,1
20230630,133000,328167220,19980,19970,19980,19970,105
20230630,132900,326069360,19970,19980,19980,19970,4
20230630,132800,325989470,19970,19970,19970,19970,3
20230630,132700,325929560,19980,19970,19980,19970,20
20230630,132600,325530060,19970,19970,19970,19970,2
20230630,132500,325490120,19970,19970,19970,19970,10
20230630,132400,325290420,19970,19980,19980,19970,6
20230630,132300,325170570,19970,19970,19970,19970,10
20230630,132200,324970870,19980,19980,19980,19970,10
20230630,132100,324771110,19970,19970,19970,19970,10
20230630,132000,324571410,19970,19970,19970,19970,0
20230630,131900,324571410,19970,19960,19970,19960,68
20230630,131800,323213480,19960,19970,19970,19960,40
20230630,131700,322414710,19970,19970,19970,19970,2
20230630,131600,322374770,19970,19970,19970,19970,24
20230630,131500,321895490,19980,19970,19980,19970,94
20230630,131400,320018300,19970,19970,19970,19970,2
20230630,131300,319978360,19970,19970,19970,19970,3
20230630,131200,319918450,19970,19970,19970,19970,4
20230630,131100,319838570,19970,19970,19970,19970,3
20230630,131000,319778660,19970,19970,19970,19970,3
20230630,130900,319718750,19970,19970,19970,19970,7
20230630,130800,319578960,19970,19970,19970,19970,3
20230630,130700,319519050,19970,19970,19970,19970,3
20230630,130600,319459140,19970,19970,19970,19970,3
20230630,130500,319399230,19970,19970,19970,19970,2
20230630,130400,319359290,19970,19970,19970,19970,3
20230630,130300,319299380,19970,19970,19970,19970,9
20230630,130200,319119650,19970,19980,19980,19970,5
20230630,130100,319019790,19980,19980,19980,19980,10
20230630,130000,318819990,19980,19980,19980,19980,3
20230630,125900,318760050,19970,19970,19970,19970,0
20230630,125800,318760050,19970,19970,19970,19970,35
20230630,125700,318061100,19970,19970,19970,19970,4
20230630,125600,317981220,19970,19970,19970,19970,8
20230630,125500,317821460,19970,19950,19970,19950,83
20230630,125400,316164800,19950,19950,19950,19950,4
20230630,125300,316085000,19960,19950,19960,19950,19
20230630,125200,315705850,19950,19950,19950,19950,2
20230630,125100,315665950,19970,19950,19970,19950,18
20230630,125000,315306550,19950,19950,19950,19950,9
20230630,124900,315127000,19970,19950,19970,19950,11
20230630,124800,314907490,19950,19970,19970,19950,507
20230630,124700,304790140,19970,19970,19970,19970,5
20230630,124600,304690290,19970,19970,19970,19970,10
20230630,124500,304490590,19970,19980,19980,19970,6
20230630,124400,304370760,19980,19980,19980,19980,1
20230630,124300,304350780,19980,19970,19980,19970,27
20230630,124200,303811360,19970,19960,19970,19960,58
20230630,124100,302653160,19970,19970,19970,19970,0
20230630,124000,302653160,19970,19970,19970,19970,1
20230630,123900,302633190,19970,19970,19970,19960,18
20230630,123800,302273790,19970,19970,19970,19970,2
20230630,123700,302233850,19970,19960,19970,19960,54
20230630,123600,301155500,19960,19960,19960,19960,26
20230630,123500,300636540,19960,19960,19960,19960,0
20230630,123400,300636540,19960,19960,19960,19960,0
20230630,123300,300636540,19960,19960,19960,19960,0
20230630,123200,300636540,19960,19970,19970,19960,27
20230630,123100,300097420,19970,19970,19970,19970,0
20230630,123000,300097420,19970,19970,19970,19970,1
20230630,122900,300077450,19970,19970,19970,19970,25
20230630,122800,299578200,19970,19970,19970,19960,23
20230630,122700,299118970,19970,19960,19970,19960,8
20230630,122600,298959280,19960,19960,19960,19960,0
20230630,122500,298959280,19960,19960,19960,19960,0
20230630,122400,298959280,19960,19960,19960,19960,19
20230630,122300,298580040,19960,19960,19960,19960,22
20230630,122200,298140920,19960,19960,19960,19960,51
20230630,122100,297122960,19960,19960,19960,19960,24
20230630,122000,296643920,19960,19960,19960,19950,19
20230630,121900,296264740,19960,19960,19960,19960,10
20230630,121800,296065140,19960,19950,19960,19950,3
20230630,121700,296005280,19950,19940,19950,19940,153
20230630,121600,292953090,19940,19940,19940,19940,7
20230630,121500,292813510,19940,19940,19940,19940,6
20230630,121400,292693870,19940,19940,19940,19940,2
20230630,121300,292653990,19950,19940,19950,19940,4
20230630,121200,292574220,19940,19940,19940,19940,3
20230630,121100,292514400,19950,19940,19950,19940,9
20230630,121000,292334930,19950,19940,19950,19940,17
20230630,120900,291995930,19940,19950,19950,19940,27
20230630,120800,291457300,19940,19940,19940,19940,4
20230630,120700,291377540,19940,19940,19940,19940,3
20230630,120600,291317720,19950,19950,19950,19940,17
20230630,120500,290978600,19950,19940,19950,19940,7
20230630,120400,290838970,19940,19940,19950,19940,13
20230630,120300,290579740,19940,19950,19950,19940,63
20230630,120200,289323480,19950,19950,19950,19940,6
20230630,120100,289203810,19940,19940,19940,19940,3
20230630,120000,289143990,19940,19950,19950,19940,3
20230630,115900,289084160,19940,19940,19940,19940,3
20230630,115800,289024340,19940,19940,19940,19940,4
20230630,115700,288944580,19940,19950,19950,19940,49
20230630,115600,287967060,19940,19940,19950,19940,11
20230630,115500,287747710,19940,19940,19940,19940,3
20230630,115400,287687890,19940,19940,19940,19940,3
20230630,115300,287628070,19940,19940,19940,19940,8
20230630,115200,287468550,19940,19950,19950,19940,10
20230630,115100,287269140,19950,19940,19950,19940,4
20230630,115000,287189370,19940,19940,19940,19940,18
20230630,114900,286830450,19940,19950,19950,19940,221
20230630,114800,282422170,19950,19950,19950,19950,8
20230630,114700,282262570,19960,19960,19960,19960,45
20230630,114600,281364370,19960,19970,19970,19960,26
20230630,114500,280845210,19960,19960,19960,19960,2
20230630,114400,280805290,19960,19960,19960,19960,3
20230630,114300,280745410,19960,19960,19960,19960,3
20230630,114200,280685530,19960,19960,19960,19960,24
20230630,114100,280206490,19940,19970,19970,19940,544
20230630,114000,269352600,19970,19970,19970,19970,5
20230630,113900,269252750,19970,19980,19980,19970,114
20230630,113800,266976130,19970,19970,19970,19970,3
20230630,113700,266916220,19970,19980,19980,19970,3
20230630,113600,266856300,19970,19970,19980,19970,9
20230630,113500,266676560,19970,19970,19970,19970,0
20230630,113400,266676560,19970,19950,19970,19950,863
20230630,113300,249452870,19950,19970,19970,19950,1932
20230630,113200,210895740,19980,19980,19980,19980,0
20230630,113100,210895740,19980,19970,19980,19960,117
20230630,113000,208559510,19960,19960,19960,19960,4
20230630,112900,208479670,19970,19960,19970,19960,4
20230630,112800,208399820,19970,19960,19970,19960,16
20230630,112700,208080330,19960,19960,19960,19960,3
20230630,112600,208020450,19960,19970,19970,19960,4
20230630,112500,207940600,19970,19960,19970,19960,15
20230630,112400,207641120,19970,19970,19970,19970,2
20230630,112300,207601180,19970,19970,19970,19960,252
20230630,112200,202568770,19970,20050,20050,19970,460
20230630,112100,193377080,19990,19990,19990,19990,3
20230630,112000,193317110,19990,19990,19990,19990,3
20230630,111900,193257140,19990,19990,19990,19990,3
20230630,111800,193197170,19990,19990,19990,19990,2
20230630,111700,193157190,19990,19990,19990,19990,29
20230630,111600,192577480,19990,19990,19990,19990,3
20230630,111500,192517510,19990,19990,19990,19990,6
20230630,111400,192397570,19990,19990,19990,19990,2
20230630,111300,192357590,19990,19990,19990,19990,4
20230630,111200,192277630,19990,19990,19990,19990,13
20230630,111100,192017760,19990,20000,20000,19990,13
20230630,111000,191757790,20000,20000,20000,20000,3
20230630,110900,191697790,20000,20000,20000,20000,3
20230630,110800,191637790,20000,20000,20000,20000,3
20230630,110700,191577790,20000,20000,20000,20000,12
20230630,110600,191337790,20000,20000,20000,20000,6
20230630,110500,191217790,20000,20000,20000,20000,2
20230630,110400,191177790,20000,20000,20000,20000,4
20230630,110300,191097790,20000,20000,20000,20000,0
20230630,110200,191097790,20000,20000,20000,20000,0
20230630,110100,191097790,20000,20000,20000,20000,0
20230630,110000,191097790,20000,19980,20000,19980,167
20230630,105900,187758540,19980,19980,19980,19980,3
20230630,105800,187698600,19990,19980,19990,19980,11
20230630,105700,187478810,19980,19980,19990,19980,359
20230630,105600,180305490,19980,20000,20000,19980,341
20230630,105500,173487040,20000,20000,20000,20000,23
20230630,105400,173027040,20000,20000,20000,20000,7
20230630,105300,172887040,20000,20000,20000,20000,0
20230630,105200,172887040,20000,20000,20000,20000,7
20230630,105100,172747040,20050,20050,20050,20050,0
20230630,105000,172747040,20050,20050,20050,20050,0
20230630,104900,172747040,20050,20050,20050,20050,0
20230630,104800,172747040,20050,20050,20050,20050,0
20230630,104700,172747040,20050,20050,20050,20050,1
20230630,104600,172726990,20050,20050,20050,20050,0
20230630,104500,172726990,20050,20000,20050,19970,1001
20230630,104400,152725170,20000,20000,20000,20000,0
20230630,104300,152725170,20000,20000,20000,20000,28
20230630,104200,152165170,20000,20050,20050,20000,26
20230630,104100,151644670,20050,20050,20050,20050,5
20230630,104000,151544420,19990,19990,19990,19990,0
20230630,103900,151544420,19990,19990,19990,19990,0
20230630,103800,151544420,19990,20000,20000,19990,628
20230630,103700,138988600,20000,20000,20000,20000,35
20230630,103600,138288600,20000,20050,20050,20000,17
20230630,103500,137948500,20050,20050,20050,20050,50
20230630,103400,136946000,20050,20050,20050,20050,0
20230630,103300,136946000,20050,20050,20050,20050,1
20230630,103200,136925950,20050,20050,20050,20050,25
20230630,103100,136424700,20050,20050,20050,20050,1
20230630,103000,136404650,20050,20050,20050,20050,5
20230630,102900,136304400,20050,20050,20050,20050,10
20230630,102800,136103900,20050,20050,20050,20050,0
20230630,102700,136103900,20050,20050,20050,20050,10
20230630,102600,135903400,20050,20050,20050,20050,1
20230630,102500,135883350,20000,20000,20000,20000,100
20230630,102400,133883350,20050,20050,20050,20050,15
20230630,102300,133582600,20100,20100,20100,20100,3
20230630,102200,133522300,19990,19990,19990,19990,0
20230630,102100,133522300,19990,19990,19990,19990,0
20230630,102000,133522300,19990,19990,19990,19990,15
20230630,101900,133222450,19990,20050,20050,19990,240
20230630,101800,128410570,19990,20000,20000,19990,1230
20230630,101700,103820800,20000,20000,20000,20000,8
20230630,101600,103660800,20000,20000,20000,20000,335
20230630,101500,96960800,20000,20000,20000,20000,0
20230630,101400,96960800,20000,20050,20050,20000,53
20230630,101300,95898300,20050,20050,20050,20050,10
20230630,101200,95697800,20100,20100,20100,20100,0
20230630,101100,95697800,20100,20100,20100,20100,2
20230630,101000,95657600,20100,20100,20100,20100,0
20230630,100900,95657600,20100,20150,20150,20100,60
20230630,100800,94450600,20100,20150,20150,20100,24
20230630,100700,93967900,20100,20100,20100,20100,0
20230630,100600,93967900,20100,20100,20100,20100,5
20230630,100500,93867400,20150,20150,20150,20150,0
20230630,100400,93867400,20150,20150,20150,20150,0
20230630,100300,93867400,20150,20150,20150,20150,45
20230630,100200,92960650,20150,20150,20150,20150,2
20230630,100100,92920350,20200,20250,20250,20200,129
20230630,100000,90309650,20300,20300,20300,20300,2
20230630,095900,90269050,20150,20150,20150,20150,0
20230630,095800,90269050,20150,20150,20150,20150,0
20230630,095700,90269050,20150,20150,20150,20150,1
20230630,095600,90248900,20200,20200,20350,20200,260
20230630,095500,84992450,20200,20100,20200,20100,72
20230630,095400,83539700,20100,20050,20100,20050,410
20230630,095300,75318600,20100,20100,20100,20100,0
20230630,095200,75318600,20100,20100,20100,20100,5
20230630,095100,75218100,20100,20050,20100,20050,65
20230630,095000,73914750,20000,20050,20050,20000,1051
20230630,094900,52881050,20050,20050,20050,20050,92
20230630,094800,51036450,20100,20100,20150,20100,217
20230630,094700,46674700,20100,20100,20100,20100,0
20230630,094600,46674700,20100,20100,20100,20100,0
20230630,094500,46674700,20100,20100,20100,20100,7
20230630,094400,46534000,20100,20100,20100,20100,0
20230630,094300,46534000,20100,20100,20100,20100,8
20230630,094200,46373200,20150,20150,20150,20150,1
20230630,094100,46353050,20200,20200,20200,20200,8
20230630,094000,46191450,20200,20200,20200,20200,0
20230630,093900,46191450,20200,20200,20200,20200,51
20230630,093800,45161250,20200,20200,20200,20200,105
20230630,093700,43040250,20150,20150,20150,20150,0
20230630,093600,43040250,20150,20150,20150,20150,0
20230630,093500,43040250,20150,20100,20150,20100,50
20230630,093400,42033250,20150,20150,20150,20150,3
20230630,093300,41972800,20150,20050,20150,20050,51
20230630,093200,40950100,20050,20050,20050,20050,1
20230630,093100,40930050,20000,20000,20000,20000,260
20230630,093000,35730050,19990,19980,19990,19980,25
20230630,092900,35230380,19980,19970,19980,19970,13
20230630,092800,34970730,19960,19960,19960,19960,17
20230630,092700,34631410,19960,20000,20000,19960,8
20230630,092600,34471690,20000,20000,20000,20000,25
20230630,092500,33971690,20050,20050,20050,20050,11
20230630,092400,33751140,20050,20050,20050,20050,10
20230630,092300,33550640,20050,19960,20050,19950,203
20230630,092200,29499150,19960,19970,19970,19960,82
20230630,092100,27861620,19970,19970,19970,19970,9
20230630,092000,27681890,19970,19980,19990,19970,199
20230630,091900,23706620,19980,19980,19980,19980,7
20230630,091800,23566760,19970,20000,20000,19970,60
20230630,091700,22368170,20100,20100,20100,20100,100
20230630,091600,20358170,20100,20100,20100,20100,0
20230630,091500,20358170,20100,20100,20100,20100,0
20230630,091400,20358170,20100,20100,20100,20100,10
20230630,091300,20157170,20100,20100,20100,20100,0
20230630,091200,20157170,20100,20100,20100,20100,1
20230630,091100,20137070,20100,20000,20100,19970,442
20230630,091000,11299600,20000,20050,20050,20000,10
20230630,090900,11099550,20050,20050,20050,20050,15
20230630,090800,10798800,20050,20050,20050,20050,2
20230630,090700,10758700,20050,20100,20100,20050,121
20230630,090600,8332600,20050,20050,20050,20050,0
20230630,090500,8332600,20050,20050,20050,20050,0
20230630,090400,8332600,20050,20050,20050,20050,80
20230630,090300,6728600,20100,20200,20200,20100,43
20230630,090200,5862300,20200,20200,20200,20200,4
20230630,090100,5781500,20200,20200,20200,20200,6
20230630,090000,5660300,20050,20000,20050,20000,283