KissMeData/085910/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193900,133868640,4145,4145,4145,4145,397
20230630,193800,133868640,4145,4145,4145,4145,0
20230630,193700,133868640,4145,4145,4145,4145,0
20230630,193600,133868640,4145,4145,4145,4145,0
20230630,193500,133868640,4145,4145,4145,4145,0
20230630,193400,133868640,4145,4145,4145,4145,0
20230630,193300,133868640,4145,4145,4145,4145,0
20230630,193200,133868640,4145,4145,4145,4145,0
20230630,193100,133868640,4145,4145,4145,4145,0
20230630,193000,133868640,4145,4145,4145,4145,0
20230630,192900,133868640,4145,4145,4145,4145,0
20230630,192800,133868640,4145,4145,4145,4145,0
20230630,192700,133868640,4145,4145,4145,4145,0
20230630,192600,133868640,4145,4145,4145,4145,0
20230630,192500,133868640,4145,4145,4145,4145,0
20230630,192400,133868640,4145,4145,4145,4145,0
20230630,192300,133868640,4145,4145,4145,4145,0
20230630,192200,133868640,4145,4145,4145,4145,0
20230630,192100,133868640,4145,4145,4145,4145,0
20230630,192000,133868640,4145,4145,4145,4145,0
20230630,191900,133868640,4145,4145,4145,4145,0
20230630,191800,133868640,4145,4145,4145,4145,0
20230630,191700,133868640,4145,4145,4145,4145,0
20230630,191600,133868640,4145,4145,4145,4145,0
20230630,191500,133868640,4145,4145,4145,4145,0
20230630,191400,133868640,4145,4145,4145,4145,0
20230630,191300,133868640,4145,4145,4145,4145,0
20230630,191200,133868640,4145,4145,4145,4145,0
20230630,191100,133868640,4145,4145,4145,4145,0
20230630,191000,133868640,4145,4145,4145,4145,0
20230630,190900,133868640,4145,4145,4145,4145,397
20230630,190800,133868640,4145,4145,4145,4145,0
20230630,190700,133868640,4145,4145,4145,4145,0
20230630,190600,133868640,4145,4145,4145,4145,0
20230630,190500,133868640,4145,4145,4145,4145,0
20230630,190400,133868640,4145,4145,4145,4145,0
20230630,190300,133868640,4145,4145,4145,4145,0
20230630,190200,133868640,4145,4145,4145,4145,0
20230630,190100,133868640,4145,4145,4145,4145,0
20230630,190000,133868640,4145,4145,4145,4145,0
20230630,185900,133868640,4145,4145,4145,4145,0
20230630,185800,133868640,4145,4145,4145,4145,0
20230630,185700,133868640,4145,4145,4145,4145,0
20230630,185600,133868640,4145,4145,4145,4145,0
20230630,185500,133868640,4145,4145,4145,4145,0
20230630,185400,133868640,4145,4145,4145,4145,0
20230630,185300,133868640,4145,4145,4145,4145,0
20230630,185200,133868640,4145,4145,4145,4145,0
20230630,185100,133868640,4145,4145,4145,4145,0
20230630,185000,133868640,4145,4145,4145,4145,0
20230630,184900,133868640,4145,4145,4145,4145,0
20230630,184800,133868640,4145,4145,4145,4145,0
20230630,184700,133868640,4145,4145,4145,4145,0
20230630,184600,133868640,4145,4145,4145,4145,0
20230630,184500,133868640,4145,4145,4145,4145,0
20230630,184400,133868640,4145,4145,4145,4145,0
20230630,184300,133868640,4145,4145,4145,4145,0
20230630,184200,133868640,4145,4145,4145,4145,0
20230630,184100,133868640,4145,4145,4145,4145,0
20230630,184000,133868640,4145,4145,4145,4145,0
20230630,183900,133868640,4145,4145,4145,4145,397
20230630,183800,133868640,4145,4145,4145,4145,0
20230630,183700,133868640,4145,4145,4145,4145,0
20230630,183600,133868640,4145,4145,4145,4145,0
20230630,183500,133868640,4145,4145,4145,4145,0
20230630,183400,133868640,4145,4145,4145,4145,0
20230630,183300,133868640,4145,4145,4145,4145,0
20230630,183200,133868640,4145,4145,4145,4145,0
20230630,183100,133868640,4145,4145,4145,4145,0
20230630,183000,133868640,4145,4145,4145,4145,0
20230630,182900,133868640,4145,4145,4145,4145,0
20230630,182800,133868640,4145,4145,4145,4145,0
20230630,182700,133868640,4145,4145,4145,4145,0
20230630,182600,133868640,4145,4145,4145,4145,0
20230630,182500,133868640,4145,4145,4145,4145,0
20230630,182400,133868640,4145,4145,4145,4145,0
20230630,182300,133868640,4145,4145,4145,4145,0
20230630,182200,133868640,4145,4145,4145,4145,0
20230630,182100,133868640,4145,4145,4145,4145,0
20230630,182000,133868640,4145,4145,4145,4145,0
20230630,181900,133868640,4145,4145,4145,4145,0
20230630,181800,133868640,4145,4145,4145,4145,0
20230630,181700,133868640,4145,4145,4145,4145,0
20230630,181600,133868640,4145,4145,4145,4145,0
20230630,181500,133868640,4145,4145,4145,4145,0
20230630,181400,133868640,4145,4145,4145,4145,0
20230630,181300,133868640,4145,4145,4145,4145,0
20230630,181200,133868640,4145,4145,4145,4145,0
20230630,181100,133868640,4145,4145,4145,4145,0
20230630,181000,133868640,4145,4145,4145,4145,0
20230630,180900,133868640,4145,4145,4145,4145,397
20230630,180800,133868640,4145,4145,4145,4145,0
20230630,180700,133868640,4145,4145,4145,4145,0
20230630,180600,133868640,4145,4145,4145,4145,0
20230630,180500,133868640,4145,4145,4145,4145,0
20230630,180400,133868640,4145,4145,4145,4145,0
20230630,180300,133868640,4145,4145,4145,4145,0
20230630,180200,133868640,4145,4145,4145,4145,0
20230630,180100,133868640,4145,4145,4145,4145,0
20230630,180000,133868640,4145,4145,4145,4145,0
20230630,175900,133868640,4145,4145,4145,4145,0
20230630,175800,133868640,4145,4145,4145,4145,0
20230630,175700,133868640,4145,4145,4145,4145,0
20230630,175600,133868640,4145,4145,4145,4145,0
20230630,175500,133868640,4145,4145,4145,4145,0
20230630,175400,133868640,4145,4145,4145,4145,0
20230630,175300,133868640,4145,4145,4145,4145,0
20230630,175200,133868640,4145,4145,4145,4145,0
20230630,175100,133868640,4145,4145,4145,4145,0
20230630,175000,133868640,4145,4145,4145,4145,0
20230630,174900,133868640,4145,4145,4145,4145,0
20230630,174800,133868640,4145,4145,4145,4145,0
20230630,174700,133868640,4145,4145,4145,4145,0
20230630,174600,133868640,4145,4145,4145,4145,0
20230630,174500,133868640,4145,4145,4145,4145,0
20230630,174400,133868640,4145,4145,4145,4145,0
20230630,174300,133868640,4145,4145,4145,4145,0
20230630,174200,133868640,4145,4145,4145,4145,0
20230630,174100,133868640,4145,4145,4145,4145,0
20230630,174000,133868640,4145,4145,4145,4145,0
20230630,173900,133868640,4145,4145,4145,4145,397
20230630,173800,133868640,4145,4145,4145,4145,0
20230630,173700,133868640,4145,4145,4145,4145,0
20230630,173600,133868640,4145,4145,4145,4145,0
20230630,173500,133868640,4145,4145,4145,4145,0
20230630,173400,133868640,4145,4145,4145,4145,0
20230630,173300,133868640,4145,4145,4145,4145,0
20230630,173200,133868640,4145,4145,4145,4145,0
20230630,173100,133868640,4145,4145,4145,4145,0
20230630,173000,133868640,4145,4145,4145,4145,0
20230630,172900,133868640,4145,4145,4145,4145,0
20230630,172800,133868640,4145,4145,4145,4145,0
20230630,172700,133868640,4145,4145,4145,4145,0
20230630,172600,133868640,4145,4145,4145,4145,0
20230630,172500,133868640,4145,4145,4145,4145,0
20230630,172400,133868640,4145,4145,4145,4145,0
20230630,172300,133868640,4145,4145,4145,4145,0
20230630,172200,133868640,4145,4145,4145,4145,0
20230630,172100,133868640,4145,4145,4145,4145,0
20230630,172000,133868640,4145,4145,4145,4145,0
20230630,171900,133868640,4145,4145,4145,4145,0
20230630,171800,133868640,4145,4145,4145,4145,0
20230630,171700,133868640,4145,4145,4145,4145,0
20230630,171600,133868640,4145,4145,4145,4145,0
20230630,171500,133868640,4145,4145,4145,4145,0
20230630,171400,133868640,4145,4145,4145,4145,0
20230630,171300,133868640,4145,4145,4145,4145,0
20230630,171200,133868640,4145,4145,4145,4145,0
20230630,171100,133868640,4145,4145,4145,4145,0
20230630,171000,133868640,4145,4145,4145,4145,0
20230630,170900,133868640,4145,4145,4145,4145,397
20230630,170800,133868640,4145,4145,4145,4145,0
20230630,170700,133868640,4145,4145,4145,4145,0
20230630,170600,133868640,4145,4145,4145,4145,0
20230630,170500,133868640,4145,4145,4145,4145,0
20230630,170400,133868640,4145,4145,4145,4145,0
20230630,170300,133868640,4145,4145,4145,4145,0
20230630,170200,133868640,4145,4145,4145,4145,0
20230630,170100,133868640,4145,4145,4145,4145,0
20230630,170000,133868640,4145,4145,4145,4145,0
20230630,165900,133868640,4145,4145,4145,4145,0
20230630,165800,133868640,4145,4145,4145,4145,0
20230630,165700,133868640,4145,4145,4145,4145,0
20230630,165600,133868640,4145,4145,4145,4145,0
20230630,165500,133868640,4145,4145,4145,4145,0
20230630,165400,133868640,4145,4145,4145,4145,0
20230630,165300,133868640,4145,4145,4145,4145,0
20230630,165200,133868640,4145,4145,4145,4145,0
20230630,165100,133868640,4145,4145,4145,4145,0
20230630,165000,133868640,4145,4145,4145,4145,0
20230630,164900,133868640,4145,4145,4145,4145,0
20230630,164800,133868640,4145,4145,4145,4145,0
20230630,164700,133868640,4145,4145,4145,4145,0
20230630,164600,133868640,4145,4145,4145,4145,0
20230630,164500,133868640,4145,4145,4145,4145,0
20230630,164400,133868640,4145,4145,4145,4145,0
20230630,164300,133868640,4145,4145,4145,4145,0
20230630,164200,133868640,4145,4145,4145,4145,0
20230630,164100,133868640,4145,4145,4145,4145,0
20230630,164000,133868640,4145,4145,4145,4145,0
20230630,163900,133868640,4145,4145,4145,4145,397
20230630,163800,133868640,4145,4145,4145,4145,0
20230630,163700,133868640,4145,4145,4145,4145,0
20230630,163600,133868640,4145,4145,4145,4145,0
20230630,163500,133868640,4145,4145,4145,4145,0
20230630,163400,133868640,4145,4145,4145,4145,0
20230630,163300,133868640,4145,4145,4145,4145,0
20230630,163200,133868640,4145,4145,4145,4145,0
20230630,163100,133868640,4145,4145,4145,4145,0
20230630,163000,133868640,4145,4145,4145,4145,0
20230630,162900,133868640,4145,4145,4145,4145,0
20230630,162800,133868640,4145,4145,4145,4145,0
20230630,162700,133868640,4145,4145,4145,4145,0
20230630,162600,133868640,4145,4145,4145,4145,0
20230630,162500,133868640,4145,4145,4145,4145,0
20230630,162400,133868640,4145,4145,4145,4145,0
20230630,162300,133868640,4145,4145,4145,4145,0
20230630,162200,133868640,4145,4145,4145,4145,0
20230630,162100,133868640,4145,4145,4145,4145,0
20230630,162000,133868640,4145,4145,4145,4145,0
20230630,161900,133868640,4145,4145,4145,4145,0
20230630,161800,133868640,4145,4145,4145,4145,0
20230630,161700,133868640,4145,4145,4145,4145,0
20230630,161600,133868640,4145,4145,4145,4145,0
20230630,161500,133868640,4145,4145,4145,4145,0
20230630,161400,133868640,4145,4145,4145,4145,0
20230630,161300,133868640,4145,4145,4145,4145,0
20230630,161200,133868640,4145,4145,4145,4145,0
20230630,161100,133868640,4145,4145,4145,4145,0
20230630,161000,133868640,4145,4145,4145,4145,0
20230630,160900,133868640,4145,4145,4145,4145,397
20230630,160800,133868640,4145,4145,4145,4145,0
20230630,160700,133868640,4145,4145,4145,4145,0
20230630,160600,133868640,4145,4145,4145,4145,0
20230630,160500,133868640,4145,4145,4145,4145,0
20230630,160400,133868640,4145,4145,4145,4145,0
20230630,160300,133868640,4145,4145,4145,4145,0
20230630,160200,133868640,4145,4145,4145,4145,0
20230630,160100,133868640,4145,4145,4145,4145,0
20230630,160000,133868640,4145,4145,4145,4145,0
20230630,155900,133868640,4145,4145,4145,4145,0
20230630,155800,133868640,4145,4145,4145,4145,0
20230630,155700,133868640,4145,4145,4145,4145,0
20230630,155600,133868640,4145,4145,4145,4145,0
20230630,155500,133868640,4145,4145,4145,4145,0
20230630,155400,133868640,4145,4145,4145,4145,0
20230630,155300,133868640,4145,4145,4145,4145,0
20230630,155200,133868640,4145,4145,4145,4145,0
20230630,155100,133868640,4145,4145,4145,4145,0
20230630,155000,133868640,4145,4145,4145,4145,0
20230630,154900,133868640,4145,4145,4145,4145,0
20230630,154800,133868640,4145,4145,4145,4145,0
20230630,154700,133868640,4145,4145,4145,4145,0
20230630,154600,133868640,4145,4145,4145,4145,0
20230630,154500,133868640,4145,4145,4145,4145,0
20230630,154400,133868640,4145,4145,4145,4145,0
20230630,154300,133868640,4145,4145,4145,4145,0
20230630,154200,133868640,4145,4145,4145,4145,0
20230630,154100,133868640,4145,4145,4145,4145,0
20230630,154000,133868640,4145,4145,4145,4145,0
20230630,153900,133868640,4145,4145,4145,4145,397
20230630,153800,133868640,4145,4145,4145,4145,0
20230630,153700,133868640,4145,4145,4145,4145,0
20230630,153600,133868640,4145,4145,4145,4145,0
20230630,153500,133868640,4145,4145,4145,4145,0
20230630,153400,133868640,4145,4145,4145,4145,0
20230630,153300,133868640,4145,4145,4145,4145,0
20230630,153200,133868640,4145,4145,4145,4145,0
20230630,153100,133868640,4145,4145,4145,4145,0
20230630,153000,133868640,4145,4145,4145,4145,397
20230630,152900,132223075,4150,4150,4150,4150,0
20230630,152800,132223075,4150,4150,4150,4150,0
20230630,152700,132223075,4150,4150,4150,4150,0
20230630,152600,132223075,4150,4150,4150,4150,0
20230630,152500,132223075,4150,4150,4150,4150,0
20230630,152400,132223075,4150,4150,4150,4150,0
20230630,152300,132223075,4150,4150,4150,4150,0
20230630,152200,132223075,4150,4150,4150,4150,0
20230630,152100,132223075,4150,4150,4150,4150,0
20230630,152000,132223075,4150,4150,4150,4150,0
20230630,151900,132223075,4150,4150,4150,4150,0
20230630,151800,132223075,4150,4145,4150,4145,18
20230630,151700,132148405,4150,4150,4150,4150,18
20230630,151600,132073705,4150,4150,4150,4150,3
20230630,151500,132061255,4140,4140,4140,4140,0
20230630,151400,132061255,4140,4140,4140,4140,0
20230630,151300,132061255,4140,4140,4140,4140,0
20230630,151200,132061255,4140,4140,4140,4140,0
20230630,151100,132061255,4140,4140,4140,4140,0
20230630,151000,132061255,4140,4140,4140,4140,0
20230630,150900,132061255,4140,4150,4150,4140,2
20230630,150800,132052965,4150,4150,4150,4150,0
20230630,150700,132052965,4150,4150,4150,4150,0
20230630,150600,132052965,4150,4150,4150,4150,8
20230630,150500,132019765,4150,4150,4150,4150,1
20230630,150400,132015615,4145,4145,4145,4145,0
20230630,150300,132015615,4145,4145,4145,4145,919
20230630,150200,128206360,4145,4150,4150,4145,110
20230630,150100,127750360,4150,4150,4150,4150,17
20230630,150000,127679810,4150,4150,4150,4150,0
20230630,145900,127679810,4150,4150,4150,4150,233
20230630,145800,126712860,4150,4150,4150,4150,10
20230630,145700,126671360,4155,4155,4155,4155,0
20230630,145600,126671360,4155,4155,4155,4155,373
20230630,145500,125121545,4150,4150,4150,4150,7
20230630,145400,125092495,4150,4150,4150,4150,3
20230630,145300,125080045,4150,4150,4150,4150,0
20230630,145200,125080045,4150,4150,4150,4150,0
20230630,145100,125080045,4150,4150,4150,4150,0
20230630,145000,125080045,4150,4150,4150,4150,0
20230630,144900,125080045,4150,4150,4150,4150,0
20230630,144800,125080045,4150,4150,4150,4150,9
20230630,144700,125042695,4150,4150,4150,4150,0
20230630,144600,125042695,4150,4150,4150,4150,4
20230630,144500,125026095,4150,4150,4150,4150,0
20230630,144400,125026095,4150,4150,4150,4150,2
20230630,144300,125017795,4150,4150,4150,4150,0
20230630,144200,125017795,4150,4150,4150,4150,8
20230630,144100,124984595,4150,4150,4150,4150,0
20230630,144000,124984595,4150,4150,4150,4150,107
20230630,143900,124540545,4150,4150,4150,4150,0
20230630,143800,124540545,4150,4150,4150,4150,11
20230630,143700,124494895,4150,4150,4150,4150,5
20230630,143600,124474145,4150,4150,4150,4150,0
20230630,143500,124474145,4150,4140,4150,4140,375
20230630,143400,122919940,4135,4135,4135,4135,0
20230630,143300,122919940,4135,4135,4135,4135,0
20230630,143200,122919940,4135,4135,4135,4135,0
20230630,143100,122919940,4135,4135,4135,4135,135
20230630,143000,122361715,4135,4135,4135,4135,120
20230630,142900,121865515,4130,4130,4130,4130,0
20230630,142800,121865515,4130,4130,4130,4130,100
20230630,142700,121452515,4130,4130,4130,4130,0
20230630,142600,121452515,4130,4135,4135,4130,26
20230630,142500,121345105,4135,4135,4135,4135,0
20230630,142400,121345105,4135,4135,4135,4135,0
20230630,142300,121345105,4135,4135,4135,4135,11
20230630,142200,121299620,4135,4135,4135,4135,1
20230630,142100,121295485,4135,4135,4135,4135,0
20230630,142000,121295485,4135,4135,4135,4135,24
20230630,141900,121196245,4130,4125,4130,4125,204
20230630,141800,120353955,4125,4125,4125,4125,0
20230630,141700,120353955,4125,4125,4125,4125,0
20230630,141600,120353955,4125,4125,4125,4125,10
20230630,141500,120312705,4125,4125,4125,4125,0
20230630,141400,120312705,4125,4125,4125,4125,0
20230630,141300,120312705,4125,4125,4125,4125,0
20230630,141200,120312705,4125,4125,4125,4125,9
20230630,141100,120275580,4125,4125,4125,4125,0
20230630,141000,120275580,4125,4125,4125,4125,30
20230630,140900,120151830,4120,4120,4120,4120,16
20230630,140800,120085910,4120,4120,4120,4120,7
20230630,140700,120057070,4120,4120,4120,4120,0
20230630,140600,120057070,4120,4120,4120,4120,1
20230630,140500,120052950,4120,4120,4120,4120,3
20230630,140400,120040590,4120,4120,4120,4120,13
20230630,140300,119987030,4110,4110,4110,4110,0
20230630,140200,119987030,4110,4110,4110,4110,0
20230630,140100,119987030,4110,4110,4120,4110,3
20230630,140000,119974690,4120,4120,4120,4120,0
20230630,135900,119974690,4120,4120,4120,4120,48
20230630,135800,119776930,4120,4115,4120,4115,272
20230630,135700,118656295,4110,4110,4110,4110,0
20230630,135600,118656295,4110,4110,4110,4110,0
20230630,135500,118656295,4110,4115,4115,4110,20
20230630,135400,118574070,4115,4115,4115,4115,2
20230630,135300,118565840,4115,4115,4115,4115,0
20230630,135200,118565840,4115,4115,4115,4115,3
20230630,135100,118553495,4115,4115,4115,4115,0
20230630,135000,118553495,4115,4115,4115,4115,8
20230630,134900,118520575,4115,4115,4115,4115,0
20230630,134800,118520575,4115,4115,4115,4115,0
20230630,134700,118520575,4115,4115,4115,4115,0
20230630,134600,118520575,4115,4115,4115,4115,0
20230630,134500,118520575,4115,4115,4115,4115,0
20230630,134400,118520575,4115,4115,4115,4115,0
20230630,134300,118520575,4115,4115,4115,4115,4
20230630,134200,118504115,4120,4120,4120,4120,0
20230630,134100,118504115,4120,4120,4120,4120,0
20230630,134000,118504115,4120,4120,4120,4120,11
20230630,133900,118458795,4120,4120,4120,4120,0
20230630,133800,118458795,4120,4120,4120,4120,0
20230630,133700,118458795,4120,4120,4120,4120,0
20230630,133600,118458795,4120,4120,4120,4120,6
20230630,133500,118434075,4120,4120,4120,4120,0
20230630,133400,118434075,4120,4120,4120,4120,0
20230630,133300,118434075,4120,4120,4120,4120,0
20230630,133200,118434075,4120,4120,4120,4120,11
20230630,133100,118388755,4120,4120,4120,4120,30
20230630,133000,118265155,4120,4120,4120,4120,0
20230630,132900,118265155,4120,4120,4120,4120,3
20230630,132800,118252795,4120,4120,4120,4120,0
20230630,132700,118252795,4120,4120,4120,4120,1
20230630,132600,118248675,4120,4120,4120,4120,20
20230630,132500,118166275,4120,4120,4120,4120,8
20230630,132400,118133315,4120,4120,4120,4120,0
20230630,132300,118133315,4120,4120,4120,4120,0
20230630,132200,118133315,4120,4120,4120,4120,4
20230630,132100,118116835,4120,4120,4120,4120,0
20230630,132000,118116835,4120,4120,4120,4120,0
20230630,131900,118116835,4120,4105,4120,4090,908
20230630,131800,114399630,4110,4110,4110,4110,4
20230630,131700,114383190,4110,4110,4110,4110,0
20230630,131600,114383190,4110,4110,4110,4110,0
20230630,131500,114383190,4110,4110,4110,4110,0
20230630,131400,114383190,4110,4110,4110,4110,9
20230630,131300,114346200,4110,4110,4110,4110,625
20230630,131200,111777450,4115,4115,4115,4115,19
20230630,131100,111699265,4115,4115,4115,4115,5
20230630,131000,111678690,4115,4115,4115,4115,0
20230630,130900,111678690,4115,4110,4115,4110,109
20230630,130800,111230180,4115,4115,4115,4115,0
20230630,130700,111230180,4115,4115,4115,4115,10
20230630,130600,111189030,4115,4115,4115,4115,0
20230630,130500,111189030,4115,4115,4115,4115,0
20230630,130400,111189030,4115,4115,4115,4115,7
20230630,130300,111160225,4115,4115,4115,4115,0
20230630,130200,111160225,4115,4115,4115,4115,27
20230630,130100,111049120,4115,4115,4115,4115,0
20230630,130000,111049120,4115,4115,4115,4115,3
20230630,125900,111036775,4115,4115,4115,4115,0
20230630,125800,111036775,4115,4115,4115,4115,0
20230630,125700,111036775,4115,4115,4115,4115,1
20230630,125600,111032660,4095,4095,4095,4095,0
20230630,125500,111032660,4095,4100,4100,4095,15
20230630,125400,110971195,4115,4115,4115,4115,20
20230630,125300,110888895,4115,4115,4115,4115,7
20230630,125200,110860090,4115,4115,4115,4115,0
20230630,125100,110860090,4115,4115,4115,4115,0
20230630,125000,110860090,4115,4115,4115,4115,0
20230630,124900,110860090,4115,4115,4115,4115,4
20230630,124800,110843630,4115,4115,4115,4115,0
20230630,124700,110843630,4115,4115,4115,4115,0
20230630,124600,110843630,4115,4115,4115,4115,9
20230630,124500,110806595,4115,4115,4115,4115,0
20230630,124400,110806595,4115,4115,4115,4115,0
20230630,124300,110806595,4115,4115,4115,4115,0
20230630,124200,110806595,4115,4115,4115,4115,8
20230630,124100,110773675,4115,4115,4115,4115,0
20230630,124000,110773675,4115,4100,4115,4100,2
20230630,123900,110765460,4100,4100,4100,4100,0
20230630,123800,110765460,4100,4100,4100,4100,1182
20230630,123700,105919260,4100,4100,4100,4100,0
20230630,123600,105919260,4100,4100,4100,4100,221
20230630,123500,105013160,4100,4105,4105,4100,310
20230630,123400,103742110,4105,4105,4105,4105,51
20230630,123300,103532755,4110,4110,4110,4110,0
20230630,123200,103532755,4110,4110,4110,4110,0
20230630,123100,103532755,4110,4115,4115,4110,92
20230630,123000,103154625,4115,4115,4115,4115,0
20230630,122900,103154625,4115,4115,4115,4115,0
20230630,122800,103154625,4115,4115,4115,4115,7
20230630,122700,103125820,4115,4115,4115,4115,0
20230630,122600,103125820,4115,4115,4115,4115,0
20230630,122500,103125820,4115,4115,4115,4115,0
20230630,122400,103125820,4115,4115,4115,4115,3
20230630,122300,103113475,4115,4115,4115,4115,0
20230630,122200,103113475,4115,4115,4115,4115,21
20230630,122100,103027060,4115,4115,4115,4115,0
20230630,122000,103027060,4115,4115,4115,4115,8
20230630,121900,102994140,4115,4115,4115,4115,0
20230630,121800,102994140,4115,4115,4115,4115,0
20230630,121700,102994140,4115,4115,4115,4115,4
20230630,121600,102977680,4115,4115,4115,4115,0
20230630,121500,102977680,4115,4115,4115,4115,0
20230630,121400,102977680,4115,4115,4115,4115,9
20230630,121300,102940645,4115,4115,4115,4115,0
20230630,121200,102940645,4115,4115,4115,4115,0
20230630,121100,102940645,4115,4115,4115,4115,54
20230630,121000,102718435,4135,4135,4135,4135,7
20230630,120900,102689490,4135,4135,4135,4135,0
20230630,120800,102689490,4135,4135,4135,4135,0
20230630,120700,102689490,4135,4135,4135,4135,0
20230630,120600,102689490,4135,4135,4135,4135,4
20230630,120500,102672950,4135,4135,4135,4135,0
20230630,120400,102672950,4135,4135,4135,4135,0
20230630,120300,102672950,4135,4135,4135,4135,0
20230630,120200,102672950,4135,4135,4135,4135,9
20230630,120100,102635735,4135,4135,4135,4135,0
20230630,120000,102635735,4135,4135,4135,4135,0
20230630,115900,102635735,4135,4135,4135,4135,16
20230630,115800,102569575,4135,4135,4135,4135,0
20230630,115700,102569575,4135,4135,4135,4135,0
20230630,115600,102569575,4135,4135,4135,4135,0
20230630,115500,102569575,4135,4115,4135,4115,9
20230630,115400,102532380,4135,4135,4135,4135,0
20230630,115300,102532380,4135,4135,4135,4135,0
20230630,115200,102532380,4135,4135,4135,4135,8
20230630,115100,102499300,4135,4135,4135,4135,0
20230630,115000,102499300,4135,4130,4135,4130,21
20230630,114900,102412555,4130,4130,4130,4130,0
20230630,114800,102412555,4130,4130,4130,4130,3
20230630,114700,102400165,4130,4130,4130,4130,0
20230630,114600,102400165,4130,4130,4130,4130,0
20230630,114500,102400165,4130,4130,4130,4130,8
20230630,114400,102367125,4130,4130,4130,4130,0
20230630,114300,102367125,4130,4130,4130,4130,229
20230630,114200,101421355,4130,4130,4130,4130,11
20230630,114100,101375925,4130,4130,4130,4130,7
20230630,114000,101347015,4130,4130,4130,4130,0
20230630,113900,101347015,4130,4130,4130,4130,0
20230630,113800,101347015,4130,4130,4130,4130,1
20230630,113700,101342885,4130,4115,4130,4115,26
20230630,113600,101235880,4115,4115,4115,4115,0
20230630,113500,101235880,4115,4115,4115,4115,1
20230630,113400,101231765,4130,4130,4130,4130,3
20230630,113300,101219375,4130,4130,4130,4130,0
20230630,113200,101219375,4130,4130,4130,4130,1717
20230630,113100,94128165,4130,4130,4130,4130,5
20230630,113000,94107515,4130,4130,4130,4130,155
20230630,112900,93467365,4130,4130,4130,4130,0
20230630,112800,93467365,4130,4130,4130,4130,0
20230630,112700,93467365,4130,4130,4130,4130,6
20230630,112600,93442585,4130,4130,4135,4130,11
20230630,112500,93397130,4130,4130,4130,4130,156
20230630,112400,92752850,4130,4130,4130,4130,0
20230630,112300,92752850,4130,4130,4130,4130,9
20230630,112200,92715680,4135,4135,4135,4135,0
20230630,112100,92715680,4135,4135,4135,4135,0
20230630,112000,92715680,4135,4135,4135,4135,0
20230630,111900,92715680,4135,4135,4135,4135,10
20230630,111800,92674330,4135,4135,4135,4135,21
20230630,111700,92587495,4135,4135,4135,4135,0
20230630,111600,92587495,4135,4135,4135,4135,8
20230630,111500,92554415,4135,4120,4135,4120,115
20230630,111400,92079815,4120,4115,4120,4115,43
20230630,111300,91902660,4120,4120,4120,4120,10
20230630,111200,91861460,4115,4115,4115,4115,0
20230630,111100,91861460,4115,4115,4115,4115,0
20230630,111000,91861460,4115,4115,4115,4115,0
20230630,110900,91861460,4115,4115,4115,4115,0
20230630,110800,91861460,4115,4115,4115,4115,0
20230630,110700,91861460,4115,4115,4115,4115,0
20230630,110600,91861460,4115,4115,4115,4115,0
20230630,110500,91861460,4115,4115,4115,4115,2
20230630,110400,91853230,4115,4115,4115,4115,12
20230630,110300,91803850,4115,4115,4115,4115,100
20230630,110200,91392350,4120,4120,4120,4120,1
20230630,110100,91388230,4125,4125,4125,4125,11
20230630,110000,91342855,4125,4125,4125,4125,19
20230630,105900,91264480,4125,4125,4125,4125,85
20230630,105800,90913855,4125,4125,4125,4125,3
20230630,105700,90901480,4125,4125,4125,4125,300
20230630,105600,89663980,4120,4120,4120,4120,49
20230630,105500,89462100,4120,4110,4120,4110,635
20230630,105400,86848310,4100,4100,4100,4100,0
20230630,105300,86848310,4100,4100,4100,4100,0
20230630,105200,86848310,4100,4100,4100,4100,0
20230630,105100,86848310,4100,4100,4100,4100,0
20230630,105000,86848310,4100,4100,4100,4100,0
20230630,104900,86848310,4100,4100,4100,4100,1
20230630,104800,86844210,4100,4100,4100,4100,0
20230630,104700,86844210,4100,4100,4100,4100,0
20230630,104600,86844210,4100,4090,4100,4090,21
20230630,104500,86758310,4090,4090,4090,4090,50
20230630,104400,86553810,4085,4085,4085,4085,0
20230630,104300,86553810,4085,4085,4085,4085,0
20230630,104200,86553810,4085,4085,4085,4085,0
20230630,104100,86553810,4085,4085,4085,4085,0
20230630,104000,86553810,4085,4085,4085,4085,0
20230630,103900,86553810,4085,4085,4085,4085,0
20230630,103800,86553810,4085,4085,4085,4085,0
20230630,103700,86553810,4085,4085,4085,4085,0
20230630,103600,86553810,4085,4085,4085,4085,0
20230630,103500,86553810,4085,4085,4085,4085,0
20230630,103400,86553810,4085,4085,4085,4085,0
20230630,103300,86553810,4085,4085,4085,4085,500
20230630,103200,84511310,4085,4085,4085,4085,0
20230630,103100,84511310,4085,4085,4085,4085,0
20230630,103000,84511310,4085,4085,4085,4085,0
20230630,102900,84511310,4085,4110,4110,4085,604
20230630,102800,82043845,4110,4110,4110,4110,0
20230630,102700,82043845,4110,4110,4110,4110,0
20230630,102600,82043845,4110,4110,4110,4110,0
20230630,102500,82043845,4110,4105,4110,4105,6
20230630,102400,82019195,4110,4110,4110,4110,0
20230630,102300,82019195,4110,4110,4110,4110,1415
20230630,102200,76203545,4110,4115,4115,4110,29
20230630,102100,76084215,4115,4115,4115,4115,0
20230630,102000,76084215,4115,4115,4115,4115,0
20230630,101900,76084215,4115,4115,4115,4115,10
20230630,101800,76043065,4110,4110,4110,4110,0
20230630,101700,76043065,4110,4110,4110,4110,0
20230630,101600,76043065,4110,4110,4110,4110,293
20230630,101500,74838835,4110,4110,4110,4110,0
20230630,101400,74838835,4110,4105,4110,4105,94
20230630,101300,74452840,4105,4100,4105,4100,44
20230630,101200,74272305,4100,4095,4100,4095,200
20230630,101100,73452805,4090,4090,4090,4090,0
20230630,101000,73452805,4090,4090,4090,4090,0
20230630,100900,73452805,4090,4090,4090,4090,20
20230630,100800,73371005,4090,4090,4090,4090,2
20230630,100700,73362825,4080,4080,4080,4080,0
20230630,100600,73362825,4080,4080,4080,4080,0
20230630,100500,73362825,4080,4080,4080,4080,0
20230630,100400,73362825,4080,4080,4080,4080,0
20230630,100300,73362825,4080,4080,4080,4080,0
20230630,100200,73362825,4080,4080,4080,4080,0
20230630,100100,73362825,4080,4080,4080,4080,0
20230630,100000,73362825,4080,4080,4080,4080,0
20230630,095900,73362825,4080,4080,4080,4080,0
20230630,095800,73362825,4080,4080,4080,4080,0
20230630,095700,73362825,4080,4080,4080,4080,0
20230630,095600,73362825,4080,4080,4080,4080,0
20230630,095500,73362825,4080,4080,4080,4080,0
20230630,095400,73362825,4080,4090,4090,4080,38
20230630,095300,73207680,4090,4090,4090,4090,3
20230630,095200,73195410,4090,4090,4090,4090,0
20230630,095100,73195410,4090,4090,4090,4090,0
20230630,095000,73195410,4090,4090,4090,4090,13
20230630,094900,73142240,4090,4090,4090,4090,4
20230630,094800,73125880,4090,4090,4090,4090,0
20230630,094700,73125880,4090,4090,4090,4090,0
20230630,094600,73125880,4090,4085,4090,4085,1000
20230630,094500,69040370,4080,4080,4080,4080,179
20230630,094400,68310050,4080,4080,4080,4080,26
20230630,094300,68203970,4085,4085,4085,4085,0
20230630,094200,68203970,4085,4085,4085,4085,54
20230630,094100,67983380,4085,4085,4085,4085,0
20230630,094000,67983380,4085,4075,4085,4075,827
20230630,093900,64607480,4070,4070,4070,4070,0
20230630,093800,64607480,4070,4070,4070,4070,79
20230630,093700,64285950,4070,4070,4070,4070,20
20230630,093600,64204550,4070,4070,4070,4070,1
20230630,093500,64200480,4065,4065,4065,4065,0
20230630,093400,64200480,4065,4065,4065,4065,26
20230630,093300,64094790,4065,4075,4075,4065,111
20230630,093200,63643565,4065,4065,4065,4065,165
20230630,093100,62972840,4065,4065,4065,4065,0
20230630,093000,62972840,4065,4065,4065,4065,0
20230630,092900,62972840,4065,4065,4065,4065,0
20230630,092800,62972840,4065,4065,4065,4065,6
20230630,092700,62948450,4060,4060,4060,4060,0
20230630,092600,62948450,4060,4060,4060,4060,0
20230630,092500,62948450,4060,4060,4060,4060,490
20230630,092400,60959050,4060,4060,4060,4060,9
20230630,092300,60922510,4060,4060,4060,4060,106
20230630,092200,60492150,4060,4060,4060,4060,2467
20230630,092100,50476130,4065,4065,4065,4065,15
20230630,092000,50415155,4065,4065,4065,4065,11
20230630,091900,50370440,4065,4065,4065,4065,0
20230630,091800,50370440,4065,4065,4065,4065,210
20230630,091700,49516790,4065,4065,4065,4065,4
20230630,091600,49500530,4065,4065,4065,4065,0
20230630,091500,49500530,4065,4065,4065,4065,0
20230630,091400,49500530,4065,4065,4070,4065,3
20230630,091300,49488330,4060,4070,4070,4060,5000
20230630,091200,29159605,4065,4065,4065,4065,0
20230630,091100,29159605,4065,4075,4075,4065,682
20230630,091000,26383720,4075,4075,4075,4075,510
20230630,090900,24305470,4075,4075,4075,4075,0
20230630,090800,24305470,4075,4080,4080,4075,5
20230630,090700,24285090,4085,4085,4085,4085,1
20230630,090600,24281005,4065,4065,4065,4065,0
20230630,090500,24281005,4065,4065,4065,4065,0
20230630,090400,24281005,4065,4075,4075,4065,425
20230630,090300,22550210,4075,4075,4075,4075,0
20230630,090200,22550210,4075,4075,4075,4075,0
20230630,090100,22550210,4075,4075,4075,4075,188
20230630,090000,21784110,4070,4080,4080,4070,5348