KissMeData/007770/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184600,411882790,20050,20050,20050,20050,254
20230630,184500,411882790,20050,20050,20050,20050,0
20230630,184400,411882790,20050,20050,20050,20050,0
20230630,184300,411882790,20050,20050,20050,20050,0
20230630,184200,411882790,20050,20050,20050,20050,0
20230630,184100,411882790,20050,20050,20050,20050,0
20230630,184000,411882790,20050,20050,20050,20050,0
20230630,183900,411882790,20050,20050,20050,20050,0
20230630,183800,411882790,20050,20050,20050,20050,0
20230630,183700,411882790,20050,20050,20050,20050,0
20230630,183600,411882790,20050,20050,20050,20050,0
20230630,183500,411882790,20050,20050,20050,20050,0
20230630,183400,411882790,20050,20050,20050,20050,0
20230630,183300,411882790,20050,20050,20050,20050,0
20230630,183200,411882790,20050,20050,20050,20050,0
20230630,183100,411882790,20050,20050,20050,20050,0
20230630,183000,411882790,20050,20050,20050,20050,0
20230630,182900,411882790,20050,20050,20050,20050,0
20230630,182800,411882790,20050,20050,20050,20050,0
20230630,182700,411882790,20050,20050,20050,20050,0
20230630,182600,411882790,20050,20050,20050,20050,0
20230630,182500,411882790,20050,20050,20050,20050,0
20230630,182400,411882790,20050,20050,20050,20050,0
20230630,182300,411882790,20050,20050,20050,20050,0
20230630,182200,411882790,20050,20050,20050,20050,0
20230630,182100,411882790,20050,20050,20050,20050,0
20230630,182000,411882790,20050,20050,20050,20050,0
20230630,181900,411882790,20050,20050,20050,20050,0
20230630,181800,411882790,20050,20050,20050,20050,0
20230630,181700,411882790,20050,20050,20050,20050,0
20230630,181600,411882790,20050,20050,20050,20050,254
20230630,181500,411882790,20050,20050,20050,20050,0
20230630,181400,411882790,20050,20050,20050,20050,0
20230630,181300,411882790,20050,20050,20050,20050,0
20230630,181200,411882790,20050,20050,20050,20050,0
20230630,181100,411882790,20050,20050,20050,20050,0
20230630,181000,411882790,20050,20050,20050,20050,0
20230630,180900,411882790,20050,20050,20050,20050,0
20230630,180800,411882790,20050,20050,20050,20050,0
20230630,180700,411882790,20050,20050,20050,20050,0
20230630,180600,411882790,20050,20050,20050,20050,0
20230630,180500,411882790,20050,20050,20050,20050,0
20230630,180400,411882790,20050,20050,20050,20050,0
20230630,180300,411882790,20050,20050,20050,20050,0
20230630,180200,411882790,20050,20050,20050,20050,0
20230630,180100,411882790,20050,20050,20050,20050,0
20230630,180000,411882790,20050,20050,20050,20050,0
20230630,175900,411882790,20050,20050,20050,20050,0
20230630,175800,411882790,20050,20050,20050,20050,0
20230630,175700,411882790,20050,20050,20050,20050,0
20230630,175600,411882790,20050,20050,20050,20050,0
20230630,175500,411882790,20050,20050,20050,20050,0
20230630,175400,411882790,20050,20050,20050,20050,0
20230630,175300,411882790,20050,20050,20050,20050,0
20230630,175200,411882790,20050,20050,20050,20050,0
20230630,175100,411882790,20050,20050,20050,20050,0
20230630,175000,411882790,20050,20050,20050,20050,0
20230630,174900,411882790,20050,20050,20050,20050,0
20230630,174800,411882790,20050,20050,20050,20050,0
20230630,174700,411882790,20050,20050,20050,20050,0
20230630,174600,411882790,20050,20050,20050,20050,254
20230630,174500,411882790,20050,20050,20050,20050,0
20230630,174400,411882790,20050,20050,20050,20050,0
20230630,174300,411882790,20050,20050,20050,20050,0
20230630,174200,411882790,20050,20050,20050,20050,0
20230630,174100,411882790,20050,20050,20050,20050,0
20230630,174000,411882790,20050,20050,20050,20050,0
20230630,173900,411882790,20050,20050,20050,20050,0
20230630,173800,411882790,20050,20050,20050,20050,0
20230630,173700,411882790,20050,20050,20050,20050,0
20230630,173600,411882790,20050,20050,20050,20050,0
20230630,173500,411882790,20050,20050,20050,20050,0
20230630,173400,411882790,20050,20050,20050,20050,0
20230630,173300,411882790,20050,20050,20050,20050,0
20230630,173200,411882790,20050,20050,20050,20050,0
20230630,173100,411882790,20050,20050,20050,20050,0
20230630,173000,411882790,20050,20050,20050,20050,0
20230630,172900,411882790,20050,20050,20050,20050,0
20230630,172800,411882790,20050,20050,20050,20050,0
20230630,172700,411882790,20050,20050,20050,20050,0
20230630,172600,411882790,20050,20050,20050,20050,0
20230630,172500,411882790,20050,20050,20050,20050,0
20230630,172400,411882790,20050,20050,20050,20050,0
20230630,172300,411882790,20050,20050,20050,20050,0
20230630,172200,411882790,20050,20050,20050,20050,0
20230630,172100,411882790,20050,20050,20050,20050,0
20230630,172000,411882790,20050,20050,20050,20050,0
20230630,171900,411882790,20050,20050,20050,20050,0
20230630,171800,411882790,20050,20050,20050,20050,0
20230630,171700,411882790,20050,20050,20050,20050,0
20230630,171600,411882790,20050,20050,20050,20050,254
20230630,171500,411882790,20050,20050,20050,20050,0
20230630,171400,411882790,20050,20050,20050,20050,0
20230630,171300,411882790,20050,20050,20050,20050,0
20230630,171200,411882790,20050,20050,20050,20050,0
20230630,171100,411882790,20050,20050,20050,20050,0
20230630,171000,411882790,20050,20050,20050,20050,0
20230630,170900,411882790,20050,20050,20050,20050,0
20230630,170800,411882790,20050,20050,20050,20050,0
20230630,170700,411882790,20050,20050,20050,20050,0
20230630,170600,411882790,20050,20050,20050,20050,0
20230630,170500,411882790,20050,20050,20050,20050,0
20230630,170400,411882790,20050,20050,20050,20050,0
20230630,170300,411882790,20050,20050,20050,20050,0
20230630,170200,411882790,20050,20050,20050,20050,0
20230630,170100,411882790,20050,20050,20050,20050,0
20230630,170000,411882790,20050,20050,20050,20050,0
20230630,165900,411882790,20050,20050,20050,20050,0
20230630,165800,411882790,20050,20050,20050,20050,0
20230630,165700,411882790,20050,20050,20050,20050,0
20230630,165600,411882790,20050,20050,20050,20050,0
20230630,165500,411882790,20050,20050,20050,20050,0
20230630,165400,411882790,20050,20050,20050,20050,0
20230630,165300,411882790,20050,20050,20050,20050,0
20230630,165200,411882790,20050,20050,20050,20050,0
20230630,165100,411882790,20050,20050,20050,20050,0
20230630,165000,411882790,20050,20050,20050,20050,0
20230630,164900,411882790,20050,20050,20050,20050,0
20230630,164800,411882790,20050,20050,20050,20050,0
20230630,164700,411882790,20050,20050,20050,20050,0
20230630,164600,411882790,20050,20050,20050,20050,254
20230630,164500,411882790,20050,20050,20050,20050,0
20230630,164400,411882790,20050,20050,20050,20050,0
20230630,164300,411882790,20050,20050,20050,20050,0
20230630,164200,411882790,20050,20050,20050,20050,0
20230630,164100,411882790,20050,20050,20050,20050,0
20230630,164000,411882790,20050,20050,20050,20050,0
20230630,163900,411882790,20050,20050,20050,20050,0
20230630,163800,411882790,20050,20050,20050,20050,0
20230630,163700,411882790,20050,20050,20050,20050,0
20230630,163600,411882790,20050,20050,20050,20050,0
20230630,163500,411882790,20050,20050,20050,20050,0
20230630,163400,411882790,20050,20050,20050,20050,0
20230630,163300,411882790,20050,20050,20050,20050,0
20230630,163200,411882790,20050,20050,20050,20050,0
20230630,163100,411882790,20050,20050,20050,20050,0
20230630,163000,411882790,20050,20050,20050,20050,0
20230630,162900,411882790,20050,20050,20050,20050,0
20230630,162800,411882790,20050,20050,20050,20050,0
20230630,162700,411882790,20050,20050,20050,20050,0
20230630,162600,411882790,20050,20050,20050,20050,0
20230630,162500,411882790,20050,20050,20050,20050,0
20230630,162400,411882790,20050,20050,20050,20050,0
20230630,162300,411882790,20050,20050,20050,20050,0
20230630,162200,411882790,20050,20050,20050,20050,0
20230630,162100,411882790,20050,20050,20050,20050,0
20230630,162000,411882790,20050,20050,20050,20050,0
20230630,161900,411882790,20050,20050,20050,20050,0
20230630,161800,411882790,20050,20050,20050,20050,0
20230630,161700,411882790,20050,20050,20050,20050,0
20230630,161600,411882790,20050,20050,20050,20050,254
20230630,161500,411882790,20050,20050,20050,20050,0
20230630,161400,411882790,20050,20050,20050,20050,0
20230630,161300,411882790,20050,20050,20050,20050,0
20230630,161200,411882790,20050,20050,20050,20050,0
20230630,161100,411882790,20050,20050,20050,20050,0
20230630,161000,411882790,20050,20050,20050,20050,0
20230630,160900,411882790,20050,20050,20050,20050,0
20230630,160800,411882790,20050,20050,20050,20050,0
20230630,160700,411882790,20050,20050,20050,20050,0
20230630,160600,411882790,20050,20050,20050,20050,0
20230630,160500,411882790,20050,20050,20050,20050,0
20230630,160400,411882790,20050,20050,20050,20050,0
20230630,160300,411882790,20050,20050,20050,20050,0
20230630,160200,411882790,20050,20050,20050,20050,0
20230630,160100,411882790,20050,20050,20050,20050,0
20230630,160000,411882790,20050,20050,20050,20050,0
20230630,155900,411882790,20050,20050,20050,20050,0
20230630,155800,411882790,20050,20050,20050,20050,0
20230630,155700,411882790,20050,20050,20050,20050,0
20230630,155600,411882790,20050,20050,20050,20050,0
20230630,155500,411882790,20050,20050,20050,20050,0
20230630,155400,411882790,20050,20050,20050,20050,0
20230630,155300,411882790,20050,20050,20050,20050,0
20230630,155200,411882790,20050,20050,20050,20050,0
20230630,155100,411882790,20050,20050,20050,20050,0
20230630,155000,411882790,20050,20050,20050,20050,0
20230630,154900,411882790,20050,20050,20050,20050,0
20230630,154800,411882790,20050,20050,20050,20050,0
20230630,154700,411882790,20050,20050,20050,20050,0
20230630,154600,411882790,20050,20050,20050,20050,254
20230630,154500,411882790,20050,20050,20050,20050,0
20230630,154400,411882790,20050,20050,20050,20050,0
20230630,154300,411882790,20050,20050,20050,20050,0
20230630,154200,411882790,20050,20050,20050,20050,0
20230630,154100,411882790,20050,20050,20050,20050,0
20230630,154000,411882790,20050,20050,20050,20050,0
20230630,153900,411882790,20050,20050,20050,20050,0
20230630,153800,411882790,20050,20050,20050,20050,0
20230630,153700,411882790,20050,20050,20050,20050,0
20230630,153600,411882790,20050,20050,20050,20050,0
20230630,153500,411882790,20050,20050,20050,20050,0
20230630,153400,411882790,20050,20050,20050,20050,0
20230630,153300,411882790,20050,20050,20050,20050,0
20230630,153200,411882790,20050,20050,20050,20050,0
20230630,153100,411882790,20050,20050,20050,20050,0
20230630,153000,411882790,20050,20050,20050,20050,254
20230630,152900,406790090,20250,20250,20250,20250,0
20230630,152800,406790090,20250,20250,20250,20250,0
20230630,152700,406790090,20250,20250,20250,20250,0
20230630,152600,406790090,20250,20250,20250,20250,0
20230630,152500,406790090,20250,20250,20250,20250,0
20230630,152400,406790090,20250,20250,20250,20250,0
20230630,152300,406790090,20250,20250,20250,20250,0
20230630,152200,406790090,20250,20250,20250,20250,0
20230630,152100,406790090,20250,20250,20250,20250,0
20230630,152000,406790090,20250,20250,20250,20250,0
20230630,151900,406790090,20250,20250,20250,20250,0
20230630,151800,406790090,20250,20200,20250,20200,7
20230630,151700,406648640,20200,20200,20200,20200,0
20230630,151600,406648640,20200,20200,20200,20200,0
20230630,151500,406648640,20200,20200,20200,20200,0
20230630,151400,406648640,20200,20200,20200,20200,10
20230630,151300,406446640,20200,20200,20200,20200,0
20230630,151200,406446640,20200,20250,20250,20200,35
20230630,151100,405739590,20200,20200,20200,20200,0
20230630,151000,405739590,20200,20200,20200,20200,59
20230630,150900,404547790,20150,20150,20150,20150,0
20230630,150800,404547790,20150,20250,20250,20150,116
20230630,150700,402208690,20150,20150,20150,20150,0
20230630,150600,402208690,20150,20150,20150,20150,157
20230630,150500,399045140,20200,20200,20200,20200,0
20230630,150400,399045140,20200,20200,20200,20200,1
20230630,150300,399024940,20050,20050,20050,20050,0
20230630,150200,399024940,20050,20100,20100,20050,67
20230630,150100,397681140,20100,20100,20100,20100,0
20230630,150000,397681140,20100,20100,20100,20100,1
20230630,145900,397661040,20250,20250,20250,20250,0
20230630,145800,397661040,20250,20250,20250,20250,0
20230630,145700,397661040,20250,20250,20250,20250,0
20230630,145600,397661040,20250,20250,20250,20250,0
20230630,145500,397661040,20250,20250,20250,20250,0
20230630,145400,397661040,20250,20150,20250,20050,501
20230630,145300,387573590,20250,20250,20250,20250,0
20230630,145200,387573590,20250,20250,20250,20250,0
20230630,145100,387573590,20250,20250,20250,20250,1
20230630,145000,387553340,20250,20250,20250,20250,0
20230630,144900,387553340,20250,20250,20250,20250,1
20230630,144800,387533090,20250,20250,20250,20250,5
20230630,144700,387431840,20250,20250,20250,20250,20
20230630,144600,387026840,20250,20250,20250,20250,0
20230630,144500,387026840,20250,20250,20250,20250,0
20230630,144400,387026840,20250,20250,20250,20250,0
20230630,144300,387026840,20250,20250,20250,20250,1
20230630,144200,387006590,20250,20250,20250,20250,0
20230630,144100,387006590,20250,20250,20250,20250,0
20230630,144000,387006590,20250,20250,20250,20250,0
20230630,143900,387006590,20250,20250,20250,20250,1
20230630,143800,386986340,20250,20250,20250,20250,2
20230630,143700,386945840,20200,20200,20200,20200,11
20230630,143600,386723640,20250,20250,20250,20250,0
20230630,143500,386723640,20250,20250,20250,20250,0
20230630,143400,386723640,20250,20250,20250,20250,68
20230630,143300,385346640,20250,20250,20250,20250,0
20230630,143200,385346640,20250,20250,20250,20250,0
20230630,143100,385346640,20250,20250,20250,20250,0
20230630,143000,385346640,20250,20250,20250,20250,66
20230630,142900,384010140,20150,20150,20150,20150,1077
20230630,142800,362308590,20250,20250,20250,20250,4
20230630,142700,362227590,20250,20250,20250,20250,0
20230630,142600,362227590,20250,20250,20250,20250,0
20230630,142500,362227590,20250,20150,20250,20050,576
20230630,142400,350585640,20250,20250,20250,20250,0
20230630,142300,350585640,20250,20250,20250,20250,1
20230630,142200,350565390,20250,20250,20250,20250,1
20230630,142100,350545140,20250,20250,20250,20250,0
20230630,142000,350545140,20250,20200,20250,20200,22
20230630,141900,350100690,20250,20250,20250,20250,1
20230630,141800,350080440,20050,20200,20200,20050,36
20230630,141700,349358140,20250,20250,20250,20250,40
20230630,141600,348548140,20300,20300,20300,20300,0
20230630,141500,348548140,20300,20250,20300,20250,151
20230630,141400,345490340,20200,20200,20200,20150,1013
20230630,141300,325028140,20150,20050,20150,20050,13
20230630,141200,324766290,20250,20250,20250,20250,11
20230630,141100,324543540,20250,20150,20250,20050,728
20230630,141000,309845490,20150,20100,20150,19980,257
20230630,140900,304692400,20100,20100,20100,20100,0
20230630,140800,304692400,20100,20100,20100,20100,0
20230630,140700,304692400,20100,20100,20100,20100,0
20230630,140600,304692400,20100,20100,20100,20100,0
20230630,140500,304692400,20100,20100,20100,20100,0
20230630,140400,304692400,20100,20100,20100,20100,10
20230630,140300,304491400,20100,20100,20100,20100,1
20230630,140200,304471300,20100,20100,20100,20100,0
20230630,140100,304471300,20100,20100,20100,20100,0
20230630,140000,304471300,20100,20100,20100,20100,0
20230630,135900,304471300,20100,20100,20100,20100,0
20230630,135800,304471300,20100,20100,20150,20100,169
20230630,135700,301071250,19960,19960,19960,19960,0
20230630,135600,301071250,19960,19960,19960,19960,0
20230630,135500,301071250,19960,19960,19960,19960,0
20230630,135400,301071250,19960,20050,20050,19960,840
20230630,135300,284273120,20050,20050,20050,20050,0
20230630,135200,284273120,20050,20150,20150,20050,126
20230630,135100,281743670,20150,20150,20150,20150,70
20230630,135000,280333170,20100,20100,20100,20100,0
20230630,134900,280333170,20100,20100,20100,20100,0
20230630,134800,280333170,20100,20100,20100,20100,10
20230630,134700,280132170,20100,20100,20100,20100,10
20230630,134600,279931170,20100,20100,20100,20100,2
20230630,134500,279890970,20100,20100,20100,20100,0
20230630,134400,279890970,20100,20100,20100,20100,100
20230630,134300,277880970,20150,20150,20150,20150,108
20230630,134200,275704770,20150,20150,20150,20150,102
20230630,134100,273649470,20150,20150,20150,20150,0
20230630,134000,273649470,20150,20150,20150,20150,0
20230630,133900,273649470,20150,20150,20150,20150,0
20230630,133800,273649470,20150,20150,20150,20150,0
20230630,133700,273649470,20150,20150,20150,20150,0
20230630,133600,273649470,20150,20200,20200,20100,114
20230630,133500,271356720,20150,20150,20150,20150,0
20230630,133400,271356720,20150,20150,20150,20150,57
20230630,133300,270208170,20150,20150,20150,20150,0
20230630,133200,270208170,20150,20150,20150,20150,0
20230630,133100,270208170,20150,20150,20150,20150,0
20230630,133000,270208170,20150,20150,20150,20150,0
20230630,132900,270208170,20150,20150,20150,20150,13
20230630,132800,269946220,20150,20150,20150,20150,28
20230630,132700,269382020,20150,20150,20150,20150,1
20230630,132600,269361870,20100,20100,20100,20100,100
20230630,132500,267351870,20200,20200,20200,20200,0
20230630,132400,267351870,20200,20100,20200,20100,73
20230630,132300,265880920,20100,20100,20100,20100,2
20230630,132200,265840720,20100,20100,20100,20100,0
20230630,132100,265840720,20100,20100,20100,20100,0
20230630,132000,265840720,20100,20100,20100,20100,0
20230630,131900,265840720,20100,20100,20100,20100,0
20230630,131800,265840720,20100,20100,20100,20100,0
20230630,131700,265840720,20100,20150,20150,20100,4
20230630,131600,265760270,20050,20050,20050,20050,12
20230630,131500,265519670,20100,20100,20100,20100,579
20230630,131400,253881770,20050,20050,20050,20050,0
20230630,131300,253881770,20050,20050,20050,20050,3
20230630,131200,253821620,20050,20050,20050,20050,127
20230630,131100,251275270,20050,20050,20050,20050,9
20230630,131000,251094820,20050,20050,20050,20050,60
20230630,130900,249891820,19970,19970,19970,19970,50
20230630,130800,248893320,19970,19970,19970,19970,0
20230630,130700,248893320,19970,19970,19970,19970,10
20230630,130600,248693620,19970,19990,19990,19970,50
20230630,130500,247694810,19980,19980,19980,19980,0
20230630,130400,247694810,19980,19980,19980,19980,0
20230630,130300,247694810,19980,19980,19980,19980,0
20230630,130200,247694810,19980,19980,19980,19980,0
20230630,130100,247694810,19980,19980,19980,19980,111
20230630,130000,245477030,19980,19980,19980,19980,17
20230630,125900,245137370,20050,20050,20050,20050,50
20230630,125800,244134870,20050,20050,20050,20050,0
20230630,125700,244134870,20050,20050,20050,20050,100
20230630,125600,242129870,20050,20000,20050,20000,108
20230630,125500,239964770,20000,20000,20000,20000,11
20230630,125400,239744770,20050,20050,20050,20050,70
20230630,125300,238341270,20000,20000,20000,20000,0
20230630,125200,238341270,20000,20000,20000,20000,0
20230630,125100,238341270,20000,20000,20000,20000,0
20230630,125000,238341270,20000,20000,20000,20000,0
20230630,124900,238341270,20000,20000,20000,20000,0
20230630,124800,238341270,20000,20000,20000,20000,0
20230630,124700,238341270,20000,20000,20000,20000,0
20230630,124600,238341270,20000,20000,20000,20000,20
20230630,124500,237941270,20000,19920,20000,19920,125
20230630,124400,235442090,19910,19910,19910,19910,0
20230630,124300,235442090,19910,19910,19910,19910,0
20230630,124200,235442090,19910,19910,19910,19910,0
20230630,124100,235442090,19910,19910,19910,19910,0
20230630,124000,235442090,19910,19920,19920,19910,47
20230630,123900,234506110,19910,19910,19910,19910,0
20230630,123800,234506110,19910,19910,19910,19910,0
20230630,123700,234506110,19910,19910,19910,19910,5
20230630,123600,234406560,19900,19900,19900,19900,0
20230630,123500,234406560,19900,19900,19900,19900,0
20230630,123400,234406560,19900,19900,19900,19900,0
20230630,123300,234406560,19900,19900,19900,19900,0
20230630,123200,234406560,19900,19900,19900,19900,0
20230630,123100,234406560,19900,19910,19910,19900,585
20230630,123000,222764690,19910,19910,19910,19910,0
20230630,122900,222764690,19910,19910,19910,19910,131
20230630,122800,220156480,19910,19910,19910,19910,30
20230630,122700,219559180,19910,19910,19910,19910,0
20230630,122600,219559180,19910,19910,19910,19910,0
20230630,122500,219559180,19910,19930,19930,19910,986
20230630,122400,199914530,19930,19930,19930,19930,0
20230630,122300,199914530,19930,20000,20000,19930,200
20230630,122200,195926540,20000,20000,20000,20000,6
20230630,122100,195806540,20000,20000,20000,20000,0
20230630,122000,195806540,20000,20000,20000,20000,0
20230630,121900,195806540,20000,20000,20000,20000,27
20230630,121800,195266540,19950,19950,19950,19950,0
20230630,121700,195266540,19950,19950,19950,19950,20
20230630,121600,194867540,20000,20000,20000,20000,0
20230630,121500,194867540,20000,20000,20000,20000,0
20230630,121400,194867540,20000,20000,20000,20000,2
20230630,121300,194827540,20000,20000,20000,20000,0
20230630,121200,194827540,20000,19940,20000,19940,14
20230630,121100,194547780,19940,19940,19940,19940,0
20230630,121000,194547780,19940,19940,19940,19940,0
20230630,120900,194547780,19940,19980,20000,19940,223
20230630,120800,190090300,19940,19940,19940,19940,0
20230630,120700,190090300,19940,19940,19940,19940,59
20230630,120600,188913840,19940,19940,19980,19940,42
20230630,120500,188075290,19940,19940,19940,19940,0
20230630,120400,188075290,19940,19960,19960,19940,36
20230630,120300,187357130,19920,19920,19920,19920,0
20230630,120200,187357130,19920,19970,19970,19910,1202
20230630,120100,163405340,19980,19980,19980,19980,13
20230630,120000,163145600,19990,19990,19990,19990,40
20230630,115900,162346000,19990,19990,19990,19990,0
20230630,115800,162346000,19990,20000,20000,19990,23
20230630,115700,161886040,20000,20000,20000,20000,6
20230630,115600,161766040,20000,20000,20000,20000,0
20230630,115500,161766040,20000,20000,20000,20000,24
20230630,115400,161286040,20000,20000,20000,20000,1
20230630,115300,161266040,20000,20000,20000,20000,0
20230630,115200,161266040,20000,20000,20000,20000,0
20230630,115100,161266040,20000,20000,20000,20000,0
20230630,115000,161266040,20000,20000,20000,20000,0
20230630,114900,161266040,20000,20000,20000,20000,0
20230630,114800,161266040,20000,20000,20000,20000,0
20230630,114700,161266040,20000,20000,20000,20000,0
20230630,114600,161266040,20000,20000,20000,20000,0
20230630,114500,161266040,20000,20000,20000,20000,0
20230630,114400,161266040,20000,20000,20000,20000,0
20230630,114300,161266040,20000,20000,20000,20000,0
20230630,114200,161266040,20000,20000,20000,20000,0
20230630,114100,161266040,20000,20000,20000,20000,0
20230630,114000,161266040,20000,20000,20000,20000,80
20230630,113900,159666040,20000,20000,20000,20000,0
20230630,113800,159666040,20000,20000,20000,20000,0
20230630,113700,159666040,20000,20000,20000,20000,219
20230630,113600,155286040,20050,20050,20050,20050,0
20230630,113500,155286040,20050,20050,20050,20050,0
20230630,113400,155286040,20050,20050,20050,20050,0
20230630,113300,155286040,20050,20050,20050,20050,0
20230630,113200,155286040,20050,20050,20050,20050,101
20230630,113100,153260990,20050,20050,20050,20050,0
20230630,113000,153260990,20050,20050,20050,20050,19
20230630,112900,152880040,20050,20050,20050,20050,0
20230630,112800,152880040,20050,20050,20050,20050,70
20230630,112700,151476540,20050,20050,20050,20050,11
20230630,112600,151255990,20000,20000,20000,20000,0
20230630,112500,151255990,20000,20000,20000,20000,0
20230630,112400,151255990,20000,20000,20000,20000,0
20230630,112300,151255990,20000,20000,20000,20000,0
20230630,112200,151255990,20000,20000,20000,20000,0
20230630,112100,151255990,20000,20000,20000,20000,0
20230630,112000,151255990,20000,20000,20000,20000,0
20230630,111900,151255990,20000,20000,20000,20000,0
20230630,111800,151255990,20000,20000,20000,20000,0
20230630,111700,151255990,20000,20000,20000,20000,0
20230630,111600,151255990,20000,20000,20000,20000,0
20230630,111500,151255990,20000,20000,20000,20000,1
20230630,111400,151235990,20000,20000,20000,20000,0
20230630,111300,151235990,20000,20000,20000,20000,0
20230630,111200,151235990,20000,20000,20000,20000,0
20230630,111100,151235990,20000,20000,20000,20000,12
20230630,111000,150995990,20000,20000,20000,20000,16
20230630,110900,150675990,20000,20000,20000,20000,0
20230630,110800,150675990,20000,20000,20000,20000,0
20230630,110700,150675990,20000,20000,20000,20000,0
20230630,110600,150675990,20000,20000,20000,20000,0
20230630,110500,150675990,20000,20000,20000,20000,160
20230630,110400,147475990,20000,20000,20000,20000,155
20230630,110300,144375990,20050,20050,20050,20050,100
20230630,110200,142370990,20050,20050,20050,20050,0
20230630,110100,142370990,20050,20050,20050,20050,100
20230630,110000,140365990,20100,20100,20100,20100,0
20230630,105900,140365990,20100,20000,20100,20000,145
20230630,105800,137465890,20050,20050,20050,20050,0
20230630,105700,137465890,20050,20050,20050,20050,0
20230630,105600,137465890,20050,20050,20050,20050,100
20230630,105500,135460890,20050,20050,20050,20050,0
20230630,105400,135460890,20050,20050,20050,20050,0
20230630,105300,135460890,20050,20050,20050,20050,0
20230630,105200,135460890,20050,20050,20050,20050,0
20230630,105100,135460890,20050,20050,20050,20050,100
20230630,105000,133455890,20050,20050,20050,20050,0
20230630,104900,133455890,20050,20050,20050,20050,100
20230630,104800,131450890,20050,20050,20050,20050,0
20230630,104700,131450890,20050,20050,20050,20050,0
20230630,104600,131450890,20050,20050,20050,20050,0
20230630,104500,131450890,20050,20050,20050,20050,0
20230630,104400,131450890,20050,20050,20050,20050,0
20230630,104300,131450890,20050,20050,20050,20050,100
20230630,104200,129445890,20050,20050,20050,20050,6
20230630,104100,129325590,20050,20050,20050,20050,104
20230630,104000,127240390,20050,20100,20100,20050,89
20230630,103900,125452940,20100,20100,20100,20100,0
20230630,103800,125452940,20100,20100,20100,20100,0
20230630,103700,125452940,20100,20100,20100,20100,0
20230630,103600,125452940,20100,20100,20100,20100,0
20230630,103500,125452940,20100,20100,20100,20100,0
20230630,103400,125452940,20100,20100,20100,20100,0
20230630,103300,125452940,20100,20100,20100,20100,3
20230630,103200,125392640,20100,20100,20100,20100,0
20230630,103100,125392640,20100,20100,20100,20100,2
20230630,103000,125352440,20100,20100,20100,20100,0
20230630,102900,125352440,20100,20100,20100,20100,1
20230630,102800,125332340,20100,20100,20100,20100,0
20230630,102700,125332340,20100,20100,20100,20100,2
20230630,102600,125292140,20100,20100,20100,20100,20
20230630,102500,124890140,20100,20100,20100,20100,0
20230630,102400,124890140,20100,20100,20100,20100,0
20230630,102300,124890140,20100,20100,20100,20100,0
20230630,102200,124890140,20100,20100,20100,20100,0
20230630,102100,124890140,20100,20100,20100,20100,0
20230630,102000,124890140,20100,20100,20100,20100,40
20230630,101900,124086140,20100,20100,20100,20100,24
20230630,101800,123603740,20100,20100,20100,20100,0
20230630,101700,123603740,20100,20100,20100,20100,0
20230630,101600,123603740,20100,20100,20100,20100,100
20230630,101500,121593740,20100,20100,20100,20100,0
20230630,101400,121593740,20100,20100,20100,20100,2
20230630,101300,121553540,20100,20100,20100,20100,7
20230630,101200,121412840,20150,20150,20150,20150,0
20230630,101100,121412840,20150,20150,20150,20150,2
20230630,101000,121372540,20150,20150,20150,20150,0
20230630,100900,121372540,20150,20150,20150,20150,0
20230630,100800,121372540,20150,20050,20150,20050,1808
20230630,100700,85106940,20050,20200,20200,20050,1150
20230630,100600,62028940,20300,20150,20300,20150,164
20230630,100500,58711190,20200,20150,20200,20150,66
20230630,100400,57380040,20200,20200,20200,20200,0
20230630,100300,57380040,20200,20200,20200,20200,0
20230630,100200,57380040,20200,20000,20200,20000,46
20230630,100100,56459790,20000,20000,20000,20000,0
20230630,100000,56459790,20000,20000,20000,20000,1
20230630,095900,56439790,20050,20050,20050,20050,0
20230630,095800,56439790,20050,20050,20050,20050,0
20230630,095700,56439790,20050,20050,20050,20050,0
20230630,095600,56439790,20050,20050,20050,20050,0
20230630,095500,56439790,20050,20050,20050,20050,0
20230630,095400,56439790,20050,20050,20050,20050,0
20230630,095300,56439790,20050,20050,20050,20050,0
20230630,095200,56439790,20050,20050,20050,20050,0
20230630,095100,56439790,20050,20200,20200,20050,159
20230630,095000,53249640,20200,20200,20200,20200,0
20230630,094900,53249640,20200,20200,20200,20200,0
20230630,094800,53249640,20200,20200,20200,20200,0
20230630,094700,53249640,20200,20200,20200,20200,0
20230630,094600,53249640,20200,20200,20200,20200,0
20230630,094500,53249640,20200,20200,20200,20200,0
20230630,094400,53249640,20200,20200,20200,20200,0
20230630,094300,53249640,20200,20200,20200,20200,0
20230630,094200,53249640,20200,20200,20200,20200,90
20230630,094100,51431640,20200,20050,20200,20050,340
20230630,094000,44596640,20050,20050,20050,20050,0
20230630,093900,44596640,20050,20050,20050,20050,0
20230630,093800,44596640,20050,20050,20050,20050,111
20230630,093700,42371090,20000,19920,20000,19920,211
20230630,093600,38154290,20050,20050,20050,20050,1
20230630,093500,38134240,19910,19910,19910,19910,0
20230630,093400,38134240,19910,19910,19910,19910,0
20230630,093300,38134240,19910,19950,19950,19910,138
20230630,093200,35386000,20050,20000,20050,20000,4
20230630,093100,35305950,20050,20050,20050,20050,0
20230630,093000,35305950,20050,20050,20050,20050,0
20230630,092900,35305950,20050,20050,20050,20050,0
20230630,092800,35305950,20050,20050,20050,20050,124
20230630,092700,32819750,19900,19900,19910,19900,85
20230630,092600,31128230,20050,20050,20050,20050,2
20230630,092500,31088130,19900,19950,19950,19900,174
20230630,092400,27622700,20000,20000,20000,20000,0
20230630,092300,27622700,20000,20000,20000,20000,13
20230630,092200,27362700,20100,20100,20100,20050,6
20230630,092100,27242300,20000,20100,20100,20000,808
20230630,092000,11043300,20150,20150,20150,20150,1
20230630,091900,11023150,20300,20300,20300,20300,0
20230630,091800,11023150,20300,20300,20300,20300,1
20230630,091700,11002850,20300,20300,20300,20300,0
20230630,091600,11002850,20300,20300,20300,20300,0
20230630,091500,11002850,20300,20250,20300,20250,2
20230630,091400,10962300,20300,20300,20300,20300,0
20230630,091300,10962300,20300,20200,20300,20200,3
20230630,091200,10901500,20100,20150,20150,20100,130
20230630,091100,8288400,20200,20200,20200,20200,58
20230630,091000,7116800,20200,20200,20200,20200,10
20230630,090900,6914800,20250,20300,20350,20250,4
20230630,090800,6833600,20400,20400,20400,20400,0
20230630,090700,6833600,20400,20350,20400,20350,21
20230630,090600,6405800,20400,20400,20400,20400,0
20230630,090500,6405800,20400,20300,20400,20300,185
20230630,090400,2644750,20300,20300,20300,20300,2
20230630,090300,2604150,20300,20300,20300,20300,3
20230630,090200,2543250,20200,20200,20200,20200,0
20230630,090100,2543250,20200,20200,20200,20200,87
20230630,090000,785850,20100,20200,20200,20100,39