KissMeData/088130/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194000,262292720,8250,8250,8250,8250,496
20230630,193900,262292720,8250,8250,8250,8250,0
20230630,193800,262292720,8250,8250,8250,8250,0
20230630,193700,262292720,8250,8250,8250,8250,0
20230630,193600,262292720,8250,8250,8250,8250,0
20230630,193500,262292720,8250,8250,8250,8250,0
20230630,193400,262292720,8250,8250,8250,8250,0
20230630,193300,262292720,8250,8250,8250,8250,0
20230630,193200,262292720,8250,8250,8250,8250,0
20230630,193100,262292720,8250,8250,8250,8250,0
20230630,193000,262292720,8250,8250,8250,8250,0
20230630,192900,262292720,8250,8250,8250,8250,0
20230630,192800,262292720,8250,8250,8250,8250,0
20230630,192700,262292720,8250,8250,8250,8250,0
20230630,192600,262292720,8250,8250,8250,8250,0
20230630,192500,262292720,8250,8250,8250,8250,0
20230630,192400,262292720,8250,8250,8250,8250,0
20230630,192300,262292720,8250,8250,8250,8250,0
20230630,192200,262292720,8250,8250,8250,8250,0
20230630,192100,262292720,8250,8250,8250,8250,0
20230630,192000,262292720,8250,8250,8250,8250,0
20230630,191900,262292720,8250,8250,8250,8250,0
20230630,191800,262292720,8250,8250,8250,8250,0
20230630,191700,262292720,8250,8250,8250,8250,0
20230630,191600,262292720,8250,8250,8250,8250,0
20230630,191500,262292720,8250,8250,8250,8250,0
20230630,191400,262292720,8250,8250,8250,8250,0
20230630,191300,262292720,8250,8250,8250,8250,0
20230630,191200,262292720,8250,8250,8250,8250,0
20230630,191100,262292720,8250,8250,8250,8250,0
20230630,191000,262292720,8250,8250,8250,8250,496
20230630,190900,262292720,8250,8250,8250,8250,0
20230630,190800,262292720,8250,8250,8250,8250,0
20230630,190700,262292720,8250,8250,8250,8250,0
20230630,190600,262292720,8250,8250,8250,8250,0
20230630,190500,262292720,8250,8250,8250,8250,0
20230630,190400,262292720,8250,8250,8250,8250,0
20230630,190300,262292720,8250,8250,8250,8250,0
20230630,190200,262292720,8250,8250,8250,8250,0
20230630,190100,262292720,8250,8250,8250,8250,0
20230630,190000,262292720,8250,8250,8250,8250,0
20230630,185900,262292720,8250,8250,8250,8250,0
20230630,185800,262292720,8250,8250,8250,8250,0
20230630,185700,262292720,8250,8250,8250,8250,0
20230630,185600,262292720,8250,8250,8250,8250,0
20230630,185500,262292720,8250,8250,8250,8250,0
20230630,185400,262292720,8250,8250,8250,8250,0
20230630,185300,262292720,8250,8250,8250,8250,0
20230630,185200,262292720,8250,8250,8250,8250,0
20230630,185100,262292720,8250,8250,8250,8250,0
20230630,185000,262292720,8250,8250,8250,8250,0
20230630,184900,262292720,8250,8250,8250,8250,0
20230630,184800,262292720,8250,8250,8250,8250,0
20230630,184700,262292720,8250,8250,8250,8250,0
20230630,184600,262292720,8250,8250,8250,8250,0
20230630,184500,262292720,8250,8250,8250,8250,0
20230630,184400,262292720,8250,8250,8250,8250,0
20230630,184300,262292720,8250,8250,8250,8250,0
20230630,184200,262292720,8250,8250,8250,8250,0
20230630,184100,262292720,8250,8250,8250,8250,0
20230630,184000,262292720,8250,8250,8250,8250,496
20230630,183900,262292720,8250,8250,8250,8250,0
20230630,183800,262292720,8250,8250,8250,8250,0
20230630,183700,262292720,8250,8250,8250,8250,0
20230630,183600,262292720,8250,8250,8250,8250,0
20230630,183500,262292720,8250,8250,8250,8250,0
20230630,183400,262292720,8250,8250,8250,8250,0
20230630,183300,262292720,8250,8250,8250,8250,0
20230630,183200,262292720,8250,8250,8250,8250,0
20230630,183100,262292720,8250,8250,8250,8250,0
20230630,183000,262292720,8250,8250,8250,8250,0
20230630,182900,262292720,8250,8250,8250,8250,0
20230630,182800,262292720,8250,8250,8250,8250,0
20230630,182700,262292720,8250,8250,8250,8250,0
20230630,182600,262292720,8250,8250,8250,8250,0
20230630,182500,262292720,8250,8250,8250,8250,0
20230630,182400,262292720,8250,8250,8250,8250,0
20230630,182300,262292720,8250,8250,8250,8250,0
20230630,182200,262292720,8250,8250,8250,8250,0
20230630,182100,262292720,8250,8250,8250,8250,0
20230630,182000,262292720,8250,8250,8250,8250,0
20230630,181900,262292720,8250,8250,8250,8250,0
20230630,181800,262292720,8250,8250,8250,8250,0
20230630,181700,262292720,8250,8250,8250,8250,0
20230630,181600,262292720,8250,8250,8250,8250,0
20230630,181500,262292720,8250,8250,8250,8250,0
20230630,181400,262292720,8250,8250,8250,8250,0
20230630,181300,262292720,8250,8250,8250,8250,0
20230630,181200,262292720,8250,8250,8250,8250,0
20230630,181100,262292720,8250,8250,8250,8250,0
20230630,181000,262292720,8250,8250,8250,8250,496
20230630,180900,262292720,8250,8250,8250,8250,0
20230630,180800,262292720,8250,8250,8250,8250,0
20230630,180700,262292720,8250,8250,8250,8250,0
20230630,180600,262292720,8250,8250,8250,8250,0
20230630,180500,262292720,8250,8250,8250,8250,0
20230630,180400,262292720,8250,8250,8250,8250,0
20230630,180300,262292720,8250,8250,8250,8250,0
20230630,180200,262292720,8250,8250,8250,8250,0
20230630,180100,262292720,8250,8250,8250,8250,0
20230630,180000,262292720,8250,8250,8250,8250,0
20230630,175900,262292720,8250,8250,8250,8250,0
20230630,175800,262292720,8250,8250,8250,8250,0
20230630,175700,262292720,8250,8250,8250,8250,0
20230630,175600,262292720,8250,8250,8250,8250,0
20230630,175500,262292720,8250,8250,8250,8250,0
20230630,175400,262292720,8250,8250,8250,8250,0
20230630,175300,262292720,8250,8250,8250,8250,0
20230630,175200,262292720,8250,8250,8250,8250,0
20230630,175100,262292720,8250,8250,8250,8250,0
20230630,175000,262292720,8250,8250,8250,8250,0
20230630,174900,262292720,8250,8250,8250,8250,0
20230630,174800,262292720,8250,8250,8250,8250,0
20230630,174700,262292720,8250,8250,8250,8250,0
20230630,174600,262292720,8250,8250,8250,8250,0
20230630,174500,262292720,8250,8250,8250,8250,0
20230630,174400,262292720,8250,8250,8250,8250,0
20230630,174300,262292720,8250,8250,8250,8250,0
20230630,174200,262292720,8250,8250,8250,8250,0
20230630,174100,262292720,8250,8250,8250,8250,0
20230630,174000,262292720,8250,8250,8250,8250,496
20230630,173900,262292720,8250,8250,8250,8250,0
20230630,173800,262292720,8250,8250,8250,8250,0
20230630,173700,262292720,8250,8250,8250,8250,0
20230630,173600,262292720,8250,8250,8250,8250,0
20230630,173500,262292720,8250,8250,8250,8250,0
20230630,173400,262292720,8250,8250,8250,8250,0
20230630,173300,262292720,8250,8250,8250,8250,0
20230630,173200,262292720,8250,8250,8250,8250,0
20230630,173100,262292720,8250,8250,8250,8250,0
20230630,173000,262292720,8250,8250,8250,8250,0
20230630,172900,262292720,8250,8250,8250,8250,0
20230630,172800,262292720,8250,8250,8250,8250,0
20230630,172700,262292720,8250,8250,8250,8250,0
20230630,172600,262292720,8250,8250,8250,8250,0
20230630,172500,262292720,8250,8250,8250,8250,0
20230630,172400,262292720,8250,8250,8250,8250,0
20230630,172300,262292720,8250,8250,8250,8250,0
20230630,172200,262292720,8250,8250,8250,8250,0
20230630,172100,262292720,8250,8250,8250,8250,0
20230630,172000,262292720,8250,8250,8250,8250,0
20230630,171900,262292720,8250,8250,8250,8250,0
20230630,171800,262292720,8250,8250,8250,8250,0
20230630,171700,262292720,8250,8250,8250,8250,0
20230630,171600,262292720,8250,8250,8250,8250,0
20230630,171500,262292720,8250,8250,8250,8250,0
20230630,171400,262292720,8250,8250,8250,8250,0
20230630,171300,262292720,8250,8250,8250,8250,0
20230630,171200,262292720,8250,8250,8250,8250,0
20230630,171100,262292720,8250,8250,8250,8250,0
20230630,171000,262292720,8250,8250,8250,8250,496
20230630,170900,262292720,8250,8250,8250,8250,0
20230630,170800,262292720,8250,8250,8250,8250,0
20230630,170700,262292720,8250,8250,8250,8250,0
20230630,170600,262292720,8250,8250,8250,8250,0
20230630,170500,262292720,8250,8250,8250,8250,0
20230630,170400,262292720,8250,8250,8250,8250,0
20230630,170300,262292720,8250,8250,8250,8250,0
20230630,170200,262292720,8250,8250,8250,8250,0
20230630,170100,262292720,8250,8250,8250,8250,0
20230630,170000,262292720,8250,8250,8250,8250,0
20230630,165900,262292720,8250,8250,8250,8250,0
20230630,165800,262292720,8250,8250,8250,8250,0
20230630,165700,262292720,8250,8250,8250,8250,0
20230630,165600,262292720,8250,8250,8250,8250,0
20230630,165500,262292720,8250,8250,8250,8250,0
20230630,165400,262292720,8250,8250,8250,8250,0
20230630,165300,262292720,8250,8250,8250,8250,0
20230630,165200,262292720,8250,8250,8250,8250,0
20230630,165100,262292720,8250,8250,8250,8250,0
20230630,165000,262292720,8250,8250,8250,8250,0
20230630,164900,262292720,8250,8250,8250,8250,0
20230630,164800,262292720,8250,8250,8250,8250,0
20230630,164700,262292720,8250,8250,8250,8250,0
20230630,164600,262292720,8250,8250,8250,8250,0
20230630,164500,262292720,8250,8250,8250,8250,0
20230630,164400,262292720,8250,8250,8250,8250,0
20230630,164300,262292720,8250,8250,8250,8250,0
20230630,164200,262292720,8250,8250,8250,8250,0
20230630,164100,262292720,8250,8250,8250,8250,0
20230630,164000,262292720,8250,8250,8250,8250,496
20230630,163900,262292720,8250,8250,8250,8250,0
20230630,163800,262292720,8250,8250,8250,8250,0
20230630,163700,262292720,8250,8250,8250,8250,0
20230630,163600,262292720,8250,8250,8250,8250,0
20230630,163500,262292720,8250,8250,8250,8250,0
20230630,163400,262292720,8250,8250,8250,8250,0
20230630,163300,262292720,8250,8250,8250,8250,0
20230630,163200,262292720,8250,8250,8250,8250,0
20230630,163100,262292720,8250,8250,8250,8250,0
20230630,163000,262292720,8250,8250,8250,8250,0
20230630,162900,262292720,8250,8250,8250,8250,0
20230630,162800,262292720,8250,8250,8250,8250,0
20230630,162700,262292720,8250,8250,8250,8250,0
20230630,162600,262292720,8250,8250,8250,8250,0
20230630,162500,262292720,8250,8250,8250,8250,0
20230630,162400,262292720,8250,8250,8250,8250,0
20230630,162300,262292720,8250,8250,8250,8250,0
20230630,162200,262292720,8250,8250,8250,8250,0
20230630,162100,262292720,8250,8250,8250,8250,0
20230630,162000,262292720,8250,8250,8250,8250,0
20230630,161900,262292720,8250,8250,8250,8250,0
20230630,161800,262292720,8250,8250,8250,8250,0
20230630,161700,262292720,8250,8250,8250,8250,0
20230630,161600,262292720,8250,8250,8250,8250,0
20230630,161500,262292720,8250,8250,8250,8250,0
20230630,161400,262292720,8250,8250,8250,8250,0
20230630,161300,262292720,8250,8250,8250,8250,0
20230630,161200,262292720,8250,8250,8250,8250,0
20230630,161100,262292720,8250,8250,8250,8250,0
20230630,161000,262292720,8250,8250,8250,8250,496
20230630,160900,262292720,8250,8250,8250,8250,0
20230630,160800,262292720,8250,8250,8250,8250,0
20230630,160700,262292720,8250,8250,8250,8250,0
20230630,160600,262292720,8250,8250,8250,8250,0
20230630,160500,262292720,8250,8250,8250,8250,0
20230630,160400,262292720,8250,8250,8250,8250,0
20230630,160300,262292720,8250,8250,8250,8250,0
20230630,160200,262292720,8250,8250,8250,8250,0
20230630,160100,262292720,8250,8250,8250,8250,0
20230630,160000,262292720,8250,8250,8250,8250,0
20230630,155900,262292720,8250,8250,8250,8250,0
20230630,155800,262292720,8250,8250,8250,8250,0
20230630,155700,262292720,8250,8250,8250,8250,0
20230630,155600,262292720,8250,8250,8250,8250,0
20230630,155500,262292720,8250,8250,8250,8250,0
20230630,155400,262292720,8250,8250,8250,8250,0
20230630,155300,262292720,8250,8250,8250,8250,0
20230630,155200,262292720,8250,8250,8250,8250,0
20230630,155100,262292720,8250,8250,8250,8250,0
20230630,155000,262292720,8250,8250,8250,8250,0
20230630,154900,262292720,8250,8250,8250,8250,0
20230630,154800,262292720,8250,8250,8250,8250,0
20230630,154700,262292720,8250,8250,8250,8250,0
20230630,154600,262292720,8250,8250,8250,8250,0
20230630,154500,262292720,8250,8250,8250,8250,0
20230630,154400,262292720,8250,8250,8250,8250,0
20230630,154300,262292720,8250,8250,8250,8250,0
20230630,154200,262292720,8250,8250,8250,8250,0
20230630,154100,262292720,8250,8250,8250,8250,0
20230630,154000,262292720,8250,8250,8250,8250,496
20230630,153900,262292720,8250,8250,8250,8250,0
20230630,153800,262292720,8250,8250,8250,8250,0
20230630,153700,262292720,8250,8250,8250,8250,0
20230630,153600,262292720,8250,8250,8250,8250,0
20230630,153500,262292720,8250,8250,8250,8250,0
20230630,153400,262292720,8250,8250,8250,8250,0
20230630,153300,262292720,8250,8250,8250,8250,0
20230630,153200,262292720,8250,8250,8250,8250,0
20230630,153100,262292720,8250,8250,8250,8250,0
20230630,153000,262292720,8250,8250,8250,8250,496
20230630,152900,258200720,8240,8240,8240,8240,0
20230630,152800,258200720,8240,8240,8240,8240,0
20230630,152700,258200720,8240,8240,8240,8240,0
20230630,152600,258200720,8240,8240,8240,8240,0
20230630,152500,258200720,8240,8240,8240,8240,0
20230630,152400,258200720,8240,8240,8240,8240,0
20230630,152300,258200720,8240,8240,8240,8240,0
20230630,152200,258200720,8240,8240,8240,8240,0
20230630,152100,258200720,8240,8240,8240,8240,0
20230630,152000,258200720,8240,8240,8240,8240,0
20230630,151900,258200720,8240,8200,8240,8200,138
20230630,151800,257065120,8200,8230,8230,8200,556
20230630,151700,252490200,8230,8230,8230,8230,0
20230630,151600,252490200,8230,8230,8230,8230,0
20230630,151500,252490200,8230,8230,8230,8230,0
20230630,151400,252490200,8230,8230,8230,8230,0
20230630,151300,252490200,8230,8230,8230,8230,0
20230630,151200,252490200,8230,8230,8230,8230,0
20230630,151100,252490200,8230,8230,8230,8230,1
20230630,151000,252481970,8260,8260,8260,8260,0
20230630,150900,252481970,8260,8260,8260,8260,0
20230630,150800,252481970,8260,8260,8260,8260,0
20230630,150700,252481970,8260,8260,8260,8260,0
20230630,150600,252481970,8260,8260,8260,8260,0
20230630,150500,252481970,8260,8260,8260,8260,0
20230630,150400,252481970,8260,8260,8260,8260,0
20230630,150300,252481970,8260,8260,8260,8260,0
20230630,150200,252481970,8260,8260,8260,8260,0
20230630,150100,252481970,8260,8260,8260,8260,0
20230630,150000,252481970,8260,8260,8260,8260,0
20230630,145900,252481970,8260,8260,8260,8260,0
20230630,145800,252481970,8260,8260,8260,8260,1
20230630,145700,252473710,8280,8280,8280,8280,0
20230630,145600,252473710,8280,8280,8280,8280,1
20230630,145500,252465430,8280,8280,8280,8280,0
20230630,145400,252465430,8280,8280,8280,8280,0
20230630,145300,252465430,8280,8280,8280,8280,0
20230630,145200,252465430,8280,8270,8280,8270,16
20230630,145100,252333070,8270,8270,8270,8270,6
20230630,145000,252283450,8280,8280,8280,8280,0
20230630,144900,252283450,8280,8280,8280,8280,0
20230630,144800,252283450,8280,8280,8280,8280,0
20230630,144700,252283450,8280,8280,8280,8280,0
20230630,144600,252283450,8280,8280,8280,8280,0
20230630,144500,252283450,8280,8280,8280,8280,0
20230630,144400,252283450,8280,8280,8280,8280,0
20230630,144300,252283450,8280,8280,8280,8280,0
20230630,144200,252283450,8280,8280,8280,8280,0
20230630,144100,252283450,8280,8280,8280,8280,0
20230630,144000,252283450,8280,8280,8280,8280,0
20230630,143900,252283450,8280,8280,8280,8280,0
20230630,143800,252283450,8280,8240,8280,8240,180
20230630,143700,250794840,8270,8270,8270,8270,1
20230630,143600,250786570,8270,8270,8270,8270,0
20230630,143500,250786570,8270,8270,8270,8270,2
20230630,143400,250770030,8230,8230,8230,8230,0
20230630,143300,250770030,8230,8230,8230,8230,1
20230630,143200,250761800,8270,8270,8270,8270,1
20230630,143100,250753530,8270,8250,8270,8250,166
20230630,143000,249383530,8250,8240,8250,8220,198
20230630,142900,247750240,8180,8200,8250,8180,355
20230630,142800,244833660,8240,8240,8240,8240,2
20230630,142700,244817180,8240,8240,8240,8240,0
20230630,142600,244817180,8240,8230,8240,8230,72
20230630,142500,244224610,8130,8130,8130,8130,0
20230630,142400,244224610,8130,8200,8200,8130,1692
20230630,142300,230424480,8240,8240,8240,8240,0
20230630,142200,230424480,8240,8240,8240,8240,0
20230630,142100,230424480,8240,8240,8240,8240,0
20230630,142000,230424480,8240,8240,8240,8240,0
20230630,141900,230424480,8240,8240,8240,8240,0
20230630,141800,230424480,8240,8220,8240,8220,10
20230630,141700,230342140,8230,8230,8230,8230,0
20230630,141600,230342140,8230,8230,8230,8230,3
20230630,141500,230317450,8230,8230,8230,8230,0
20230630,141400,230317450,8230,8230,8230,8230,0
20230630,141300,230317450,8230,8230,8230,8230,30
20230630,141200,230070550,8240,8240,8240,8240,0
20230630,141100,230070550,8240,8240,8240,8240,0
20230630,141000,230070550,8240,8240,8240,8240,0
20230630,140900,230070550,8240,8240,8240,8240,0
20230630,140800,230070550,8240,8210,8240,8210,41
20230630,140700,229733340,8210,8200,8210,8190,965
20230630,140600,221811020,8190,8190,8190,8190,213
20230630,140500,220066550,8180,8180,8180,8180,93
20230630,140400,219305810,8180,8180,8180,8180,0
20230630,140300,219305810,8180,8180,8180,8180,0
20230630,140200,219305810,8180,8180,8180,8180,0
20230630,140100,219305810,8180,8180,8180,8180,0
20230630,140000,219305810,8180,8180,8180,8180,0
20230630,135900,219305810,8180,8180,8180,8180,0
20230630,135800,219305810,8180,8180,8180,8180,0
20230630,135700,219305810,8180,8180,8180,8180,0
20230630,135600,219305810,8180,8180,8180,8180,0
20230630,135500,219305810,8180,8180,8180,8180,1
20230630,135400,219297630,8180,8180,8180,8180,13
20230630,135300,219191290,8160,8160,8160,8160,0
20230630,135200,219191290,8160,8160,8160,8160,0
20230630,135100,219191290,8160,8160,8160,8160,0
20230630,135000,219191290,8160,8160,8160,8160,0
20230630,134900,219191290,8160,8160,8160,8160,0
20230630,134800,219191290,8160,8160,8160,8160,0
20230630,134700,219191290,8160,8170,8170,8150,566
20230630,134600,214574830,8180,8180,8180,8180,0
20230630,134500,214574830,8180,8180,8180,8180,0
20230630,134400,214574830,8180,8180,8180,8180,0
20230630,134300,214574830,8180,8180,8180,8180,0
20230630,134200,214574830,8180,8180,8180,8180,0
20230630,134100,214574830,8180,8180,8180,8180,0
20230630,134000,214574830,8180,8180,8180,8180,0
20230630,133900,214574830,8180,8180,8180,8180,0
20230630,133800,214574830,8180,8180,8180,8180,0
20230630,133700,214574830,8180,8180,8180,8180,21
20230630,133600,214403050,8190,8190,8190,8190,0
20230630,133500,214403050,8190,8190,8190,8190,0
20230630,133400,214403050,8190,8190,8190,8190,0
20230630,133300,214403050,8190,8190,8190,8190,0
20230630,133200,214403050,8190,8190,8190,8190,2
20230630,133100,214386670,8180,8180,8180,8180,0
20230630,133000,214386670,8180,8180,8180,8180,0
20230630,132900,214386670,8180,8180,8180,8180,9
20230630,132800,214313050,8180,8180,8180,8180,0
20230630,132700,214313050,8180,8180,8180,8180,0
20230630,132600,214313050,8180,8180,8180,8180,1
20230630,132500,214304870,8180,8180,8180,8180,0
20230630,132400,214304870,8180,8180,8180,8180,0
20230630,132300,214304870,8180,8180,8180,8180,0
20230630,132200,214304870,8180,8180,8180,8180,0
20230630,132100,214304870,8180,8180,8180,8180,0
20230630,132000,214304870,8180,8180,8180,8180,0
20230630,131900,214304870,8180,8180,8180,8180,0
20230630,131800,214304870,8180,8180,8180,8180,163
20230630,131700,212971530,8170,8170,8170,8170,0
20230630,131600,212971530,8170,8170,8170,8170,0
20230630,131500,212971530,8170,8170,8170,8170,0
20230630,131400,212971530,8170,8170,8170,8170,0
20230630,131300,212971530,8170,8170,8170,8170,0
20230630,131200,212971530,8170,8170,8170,8170,0
20230630,131100,212971530,8170,8170,8170,8170,2
20230630,131000,212955190,8170,8170,8170,8170,0
20230630,130900,212955190,8170,8170,8170,8170,2
20230630,130800,212938850,8170,8170,8170,8170,2
20230630,130700,212922510,8150,8150,8150,8150,1
20230630,130600,212914360,8150,8150,8150,8150,0
20230630,130500,212914360,8150,8150,8150,8150,0
20230630,130400,212914360,8150,8150,8150,8150,0
20230630,130300,212914360,8150,8150,8150,8150,0
20230630,130200,212914360,8150,8150,8150,8150,0
20230630,130100,212914360,8150,8150,8150,8150,0
20230630,130000,212914360,8150,8150,8150,8150,1
20230630,125900,212906210,8170,8170,8170,8170,0
20230630,125800,212906210,8170,8170,8170,8170,100
20230630,125700,212089210,8170,8170,8170,8170,100
20230630,125600,211272210,8170,8160,8170,8160,149
20230630,125500,210054930,8160,8160,8160,8160,9
20230630,125400,209981490,8130,8130,8130,8130,1
20230630,125300,209973360,8150,8150,8150,8150,6
20230630,125200,209924460,8130,8130,8130,8130,0
20230630,125100,209924460,8130,8130,8130,8130,1
20230630,125000,209916330,8150,8150,8150,8150,360
20230630,124900,206982330,8120,8120,8120,8120,0
20230630,124800,206982330,8120,8140,8150,8120,449
20230630,124700,203326100,8120,8120,8120,8120,0
20230630,124600,203326100,8120,8120,8120,8120,0
20230630,124500,203326100,8120,8120,8120,8120,1
20230630,124400,203317980,8150,8150,8150,8150,0
20230630,124300,203317980,8150,8150,8150,8150,0
20230630,124200,203317980,8150,8150,8150,8150,0
20230630,124100,203317980,8150,8150,8150,8150,1
20230630,124000,203309830,8150,8150,8150,8150,1
20230630,123900,203301680,8130,8130,8130,8130,3
20230630,123800,203277290,8150,8150,8150,8150,2
20230630,123700,203260990,8110,8120,8120,8110,100
20230630,123600,202449600,8110,8120,8120,8110,100
20230630,123500,201638210,8110,8120,8120,8110,300
20230630,123400,199204180,8120,8120,8120,8120,0
20230630,123300,199204180,8120,8120,8120,8120,0
20230630,123200,199204180,8120,8120,8120,8120,0
20230630,123100,199204180,8120,8120,8120,8120,0
20230630,123000,199204180,8120,8120,8120,8120,1
20230630,122900,199196060,8120,8120,8120,8120,0
20230630,122800,199196060,8120,8120,8120,8120,0
20230630,122700,199196060,8120,8120,8120,8120,0
20230630,122600,199196060,8120,8140,8140,8120,361
20230630,122500,196262140,8140,8140,8140,8140,1
20230630,122400,196254000,8140,8140,8140,8140,0
20230630,122300,196254000,8140,8140,8140,8140,20
20230630,122200,196091200,8140,8140,8140,8140,0
20230630,122100,196091200,8140,8140,8140,8140,0
20230630,122000,196091200,8140,8140,8140,8140,41
20230630,121900,195757460,8140,8150,8150,8140,4
20230630,121800,195724870,8130,8130,8130,8130,1
20230630,121700,195716740,8170,8130,8170,8130,2
20230630,121600,195700440,8130,8130,8130,8130,0
20230630,121500,195700440,8130,8130,8130,8130,0
20230630,121400,195700440,8130,8130,8130,8130,0
20230630,121300,195700440,8130,8130,8130,8130,0
20230630,121200,195700440,8130,8130,8130,8130,0
20230630,121100,195700440,8130,8140,8140,8130,190
20230630,121000,194155140,8140,8140,8140,8140,0
20230630,120900,194155140,8140,8140,8140,8140,0
20230630,120800,194155140,8140,8180,8180,8140,301
20230630,120700,191704960,8140,8140,8140,8140,1
20230630,120600,191696820,8190,8190,8190,8190,1
20230630,120500,191688630,8170,8170,8170,8170,0
20230630,120400,191688630,8170,8170,8170,8170,108
20230630,120300,190806270,8160,8140,8160,8140,750
20230630,120200,184691270,8140,8140,8140,8140,0
20230630,120100,184691270,8140,8140,8140,8140,0
20230630,120000,184691270,8140,8150,8170,8140,4
20230630,115900,184658670,8140,8140,8140,8140,1
20230630,115800,184650530,8170,8150,8170,8150,612
20230630,115700,179662710,8150,8150,8150,8150,0
20230630,115600,179662710,8150,8150,8150,8150,0
20230630,115500,179662710,8150,8150,8150,8150,0
20230630,115400,179662710,8150,8160,8160,8150,2
20230630,115300,179646400,8150,8150,8150,8150,0
20230630,115200,179646400,8150,8160,8160,8150,2
20230630,115100,179630090,8140,8140,8140,8140,0
20230630,115000,179630090,8140,8140,8140,8140,0
20230630,114900,179630090,8140,8170,8170,8140,712
20230630,114800,173813080,8140,8140,8140,8140,2
20230630,114700,173796800,8140,8140,8140,8140,600
20230630,114600,168912800,8140,8140,8140,8140,0
20230630,114500,168912800,8140,8160,8160,8140,1001
20230630,114400,160751920,8160,8160,8160,8160,0
20230630,114300,160751920,8160,8190,8190,8160,659
20230630,114200,155366040,8190,8190,8190,8190,1
20230630,114100,155357850,8190,8190,8190,8190,0
20230630,114000,155357850,8190,8190,8190,8190,0
20230630,113900,155357850,8190,8190,8190,8190,0
20230630,113800,155357850,8190,8190,8190,8190,1
20230630,113700,155349660,8190,8190,8190,8190,0
20230630,113600,155349660,8190,8190,8190,8190,1
20230630,113500,155341470,8190,8190,8190,8190,0
20230630,113400,155341470,8190,8190,8190,8190,1
20230630,113300,155333280,8200,8200,8200,8200,5
20230630,113200,155292280,8190,8190,8190,8190,0
20230630,113100,155292280,8190,8190,8190,8190,0
20230630,113000,155292280,8190,8190,8190,8190,0
20230630,112900,155292280,8190,8190,8190,8190,1
20230630,112800,155284090,8190,8190,8190,8190,62
20230630,112700,154776310,8190,8200,8200,8190,2
20230630,112600,154759920,8200,8200,8200,8200,1
20230630,112500,154751720,8190,8190,8190,8190,0
20230630,112400,154751720,8190,8190,8190,8190,0
20230630,112300,154751720,8190,8190,8190,8190,0
20230630,112200,154751720,8190,8190,8190,8190,1
20230630,112100,154743530,8190,8190,8190,8190,0
20230630,112000,154743530,8190,8190,8190,8190,100
20230630,111900,153924530,8190,8190,8190,8190,0
20230630,111800,153924530,8190,8200,8200,8190,6
20230630,111700,153875340,8210,8210,8210,8210,0
20230630,111600,153875340,8210,8210,8210,8210,5
20230630,111500,153834290,8200,8200,8200,8200,0
20230630,111400,153834290,8200,8200,8200,8200,2
20230630,111300,153817890,8220,8220,8220,8220,0
20230630,111200,153817890,8220,8210,8220,8210,3
20230630,111100,153793240,8190,8190,8190,8190,0
20230630,111000,153793240,8190,8190,8190,8190,0
20230630,110900,153793240,8190,8190,8190,8190,1
20230630,110800,153785050,8190,8190,8190,8190,0
20230630,110700,153785050,8190,8220,8220,8190,2
20230630,110600,153768640,8210,8210,8210,8210,531
20230630,110500,149409130,8210,8210,8210,8210,2
20230630,110400,149392710,8210,8210,8210,8210,0
20230630,110300,149392710,8210,8150,8210,8150,170
20230630,110200,147999900,8150,8150,8150,8150,0
20230630,110100,147999900,8150,8150,8150,8150,1
20230630,110000,147991750,8180,8180,8180,8180,1
20230630,105900,147983570,8170,8170,8170,8170,0
20230630,105800,147983570,8170,8170,8170,8170,0
20230630,105700,147983570,8170,8170,8170,8170,0
20230630,105600,147983570,8170,8170,8170,8170,93
20230630,105500,147223760,8140,8150,8150,8140,179
20230630,105400,145766010,8150,8150,8150,8150,1
20230630,105300,145757860,8200,8200,8200,8200,0
20230630,105200,145757860,8200,8200,8200,8200,2
20230630,105100,145741460,8200,8160,8200,8160,122
20230630,105000,144741340,8150,8150,8150,8150,0
20230630,104900,144741340,8150,8150,8150,8150,0
20230630,104800,144741340,8150,8150,8150,8150,0
20230630,104700,144741340,8150,8150,8150,8150,0
20230630,104600,144741340,8150,8150,8150,8150,0
20230630,104500,144741340,8150,8150,8150,8150,100
20230630,104400,143926340,8150,8150,8150,8150,0
20230630,104300,143926340,8150,8150,8150,8150,0
20230630,104200,143926340,8150,8130,8150,8130,570
20230630,104100,139290880,8100,8100,8100,8100,45
20230630,104000,138926380,8100,8100,8100,8100,0
20230630,103900,138926380,8100,8100,8100,8100,0
20230630,103800,138926380,8100,8100,8100,8100,0
20230630,103700,138926380,8100,8100,8100,8100,100
20230630,103600,138116380,8100,8100,8100,8100,150
20230630,103500,136901380,8100,8100,8100,8100,111
20230630,103400,136002280,8100,8090,8150,8090,202
20230630,103300,134367480,8120,8100,8120,8090,536
20230630,103200,130020260,8100,8130,8140,8100,822
20230630,103100,123342290,8100,8100,8100,8100,1045
20230630,103000,114877790,8100,8110,8110,8100,557
20230630,102900,110365740,8110,8120,8120,8110,948
20230630,102800,102673830,8160,8160,8160,8160,0
20230630,102700,102673830,8160,8160,8160,8160,0
20230630,102600,102673830,8160,8160,8160,8160,0
20230630,102500,102673830,8160,8160,8160,8160,0
20230630,102400,102673830,8160,8160,8160,8160,0
20230630,102300,102673830,8160,8160,8160,8160,1
20230630,102200,102665670,8140,8120,8140,8120,84
20230630,102100,101982010,8120,8140,8140,8120,301
20230630,102000,99535750,8120,8120,8120,8120,0
20230630,101900,99535750,8120,8120,8120,8120,0
20230630,101800,99535750,8120,8120,8120,8120,0
20230630,101700,99535750,8120,8140,8140,8120,250
20230630,101600,97504370,8130,8150,8150,8130,300
20230630,101500,95064610,8150,8150,8150,8150,67
20230630,101400,94518560,8130,8130,8130,8130,0
20230630,101300,94518560,8130,8130,8130,8130,0
20230630,101200,94518560,8130,8130,8130,8130,10
20230630,101100,94437260,8110,8150,8170,8110,931
20230630,101000,86856790,8170,8150,8170,8100,1022
20230630,100900,78546650,8150,8150,8150,8150,0
20230630,100800,78546650,8150,8150,8150,8150,0
20230630,100700,78546650,8150,8150,8150,8150,0
20230630,100600,78546650,8150,8170,8170,8150,3
20230630,100500,78522170,8160,8160,8160,8160,0
20230630,100400,78522170,8160,8180,8180,8160,301
20230630,100300,76065870,8190,8190,8190,8190,2
20230630,100200,76049490,8170,8170,8170,8170,0
20230630,100100,76049490,8170,8160,8170,8160,598
20230630,100000,71167640,8150,8150,8150,8130,195
20230630,095900,69581480,8160,8160,8160,8160,0
20230630,095800,69581480,8160,8160,8160,8160,1
20230630,095700,69573320,8160,8160,8160,8160,0
20230630,095600,69573320,8160,8160,8160,8160,1
20230630,095500,69565160,8150,8150,8150,8150,0
20230630,095400,69565160,8150,8130,8150,8130,185
20230630,095300,68059190,8130,8140,8150,8120,378
20230630,095200,64986040,8130,8140,8140,8130,4
20230630,095100,64953510,8120,8120,8120,8120,0
20230630,095000,64953510,8120,8120,8120,8120,0
20230630,094900,64953510,8120,8120,8120,8120,0
20230630,094800,64953510,8120,8120,8120,8120,0
20230630,094700,64953510,8120,8130,8130,8120,792
20230630,094600,58519450,8120,8120,8120,8120,0
20230630,094500,58519450,8120,8120,8120,8120,0
20230630,094400,58519450,8120,8120,8120,8120,0
20230630,094300,58519450,8120,8120,8120,8120,0
20230630,094200,58519450,8120,8120,8120,8120,5
20230630,094100,58478850,8130,8130,8130,8130,0
20230630,094000,58478850,8130,8130,8130,8130,0
20230630,093900,58478850,8130,8150,8150,8130,2
20230630,093800,58462570,8160,8160,8160,8160,25
20230630,093700,58258570,8150,8150,8150,8150,22
20230630,093600,58079270,8110,8120,8140,8110,597
20230630,093500,53228400,8110,8110,8110,8110,2
20230630,093400,53212180,8100,8120,8120,8100,535
20230630,093300,48870040,8080,8100,8100,8080,483
20230630,093200,44958270,8110,8110,8110,8110,210
20230630,093100,43255170,8110,8110,8110,8110,1
20230630,093000,43247060,8120,8120,8120,8120,181
20230630,092900,41777340,8120,8120,8120,8120,0
20230630,092800,41777340,8120,8120,8120,8120,0
20230630,092700,41777340,8120,8120,8120,8120,0
20230630,092600,41777340,8120,8120,8120,8120,389
20230630,092500,38618660,8120,8120,8120,8120,0
20230630,092400,38618660,8120,8110,8120,8110,420
20230630,092300,35212360,8100,8100,8110,8100,136
20230630,092200,34110260,8110,8110,8110,8110,334
20230630,092100,31401520,8110,8110,8140,8110,679
20230630,092000,25874520,8120,8140,8140,8120,476
20230630,091900,22006170,8130,8130,8130,8130,0
20230630,091800,22006170,8130,8130,8130,8130,5
20230630,091700,21965520,8120,8160,8160,8120,532
20230630,091600,17631090,8160,8160,8160,8160,5
20230630,091500,17590290,8160,8180,8180,8160,19
20230630,091400,17434890,8180,8190,8190,8180,559
20230630,091300,12856690,8200,8200,8200,8190,799
20230630,091200,6306330,8210,8210,8210,8210,733
20230630,091100,288400,8210,8210,8210,8210,0
20230630,091000,288400,8210,8210,8210,8210,0
20230630,090900,288400,8210,8210,8210,8210,0
20230630,090800,288400,8210,8210,8210,8210,0
20230630,090700,288400,8210,8210,8210,8210,1
20230630,090600,280190,8270,8270,8270,8270,0
20230630,090500,280190,8270,8270,8270,8270,0
20230630,090400,280190,8270,8270,8270,8270,0
20230630,090300,280190,8270,8270,8270,8270,0
20230630,090200,280190,8270,8270,8270,8270,0
20230630,090100,280190,8270,8270,8270,8270,1
20230630,090000,271920,8240,8240,8240,8240,33