KissMeData/451800/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,205500,105204010,5280,5280,5280,5280,61
20230630,205400,105204010,5280,5280,5280,5280,0
20230630,205300,105204010,5280,5280,5280,5280,0
20230630,205200,105204010,5280,5280,5280,5280,0
20230630,205100,105204010,5280,5280,5280,5280,0
20230630,205000,105204010,5280,5280,5280,5280,0
20230630,204900,105204010,5280,5280,5280,5280,0
20230630,204800,105204010,5280,5280,5280,5280,0
20230630,204700,105204010,5280,5280,5280,5280,0
20230630,204600,105204010,5280,5280,5280,5280,0
20230630,204500,105204010,5280,5280,5280,5280,0
20230630,204400,105204010,5280,5280,5280,5280,0
20230630,204300,105204010,5280,5280,5280,5280,0
20230630,204200,105204010,5280,5280,5280,5280,0
20230630,204100,105204010,5280,5280,5280,5280,0
20230630,204000,105204010,5280,5280,5280,5280,0
20230630,203900,105204010,5280,5280,5280,5280,0
20230630,203800,105204010,5280,5280,5280,5280,0
20230630,203700,105204010,5280,5280,5280,5280,0
20230630,203600,105204010,5280,5280,5280,5280,0
20230630,203500,105204010,5280,5280,5280,5280,0
20230630,203400,105204010,5280,5280,5280,5280,0
20230630,203300,105204010,5280,5280,5280,5280,0
20230630,203200,105204010,5280,5280,5280,5280,0
20230630,203100,105204010,5280,5280,5280,5280,0
20230630,203000,105204010,5280,5280,5280,5280,0
20230630,202900,105204010,5280,5280,5280,5280,0
20230630,202800,105204010,5280,5280,5280,5280,0
20230630,202700,105204010,5280,5280,5280,5280,0
20230630,202600,105204010,5280,5280,5280,5280,0
20230630,202500,105204010,5280,5280,5280,5280,61
20230630,202400,105204010,5280,5280,5280,5280,0
20230630,202300,105204010,5280,5280,5280,5280,0
20230630,202200,105204010,5280,5280,5280,5280,0
20230630,202100,105204010,5280,5280,5280,5280,0
20230630,202000,105204010,5280,5280,5280,5280,0
20230630,201900,105204010,5280,5280,5280,5280,0
20230630,201800,105204010,5280,5280,5280,5280,0
20230630,201700,105204010,5280,5280,5280,5280,0
20230630,201600,105204010,5280,5280,5280,5280,0
20230630,201500,105204010,5280,5280,5280,5280,0
20230630,201400,105204010,5280,5280,5280,5280,0
20230630,201300,105204010,5280,5280,5280,5280,0
20230630,201200,105204010,5280,5280,5280,5280,0
20230630,201100,105204010,5280,5280,5280,5280,0
20230630,201000,105204010,5280,5280,5280,5280,0
20230630,200900,105204010,5280,5280,5280,5280,0
20230630,200800,105204010,5280,5280,5280,5280,0
20230630,200700,105204010,5280,5280,5280,5280,0
20230630,200600,105204010,5280,5280,5280,5280,0
20230630,200500,105204010,5280,5280,5280,5280,0
20230630,200400,105204010,5280,5280,5280,5280,0
20230630,200300,105204010,5280,5280,5280,5280,0
20230630,200200,105204010,5280,5280,5280,5280,0
20230630,200100,105204010,5280,5280,5280,5280,0
20230630,200000,105204010,5280,5280,5280,5280,0
20230630,195900,105204010,5280,5280,5280,5280,0
20230630,195800,105204010,5280,5280,5280,5280,0
20230630,195700,105204010,5280,5280,5280,5280,0
20230630,195600,105204010,5280,5280,5280,5280,0
20230630,195500,105204010,5280,5280,5280,5280,61
20230630,195400,105204010,5280,5280,5280,5280,0
20230630,195300,105204010,5280,5280,5280,5280,0
20230630,195200,105204010,5280,5280,5280,5280,0
20230630,195100,105204010,5280,5280,5280,5280,0
20230630,195000,105204010,5280,5280,5280,5280,0
20230630,194900,105204010,5280,5280,5280,5280,0
20230630,194800,105204010,5280,5280,5280,5280,0
20230630,194700,105204010,5280,5280,5280,5280,0
20230630,194600,105204010,5280,5280,5280,5280,0
20230630,194500,105204010,5280,5280,5280,5280,0
20230630,194400,105204010,5280,5280,5280,5280,0
20230630,194300,105204010,5280,5280,5280,5280,0
20230630,194200,105204010,5280,5280,5280,5280,0
20230630,194100,105204010,5280,5280,5280,5280,0
20230630,194000,105204010,5280,5280,5280,5280,0
20230630,193900,105204010,5280,5280,5280,5280,0
20230630,193800,105204010,5280,5280,5280,5280,0
20230630,193700,105204010,5280,5280,5280,5280,0
20230630,193600,105204010,5280,5280,5280,5280,0
20230630,193500,105204010,5280,5280,5280,5280,0
20230630,193400,105204010,5280,5280,5280,5280,0
20230630,193300,105204010,5280,5280,5280,5280,0
20230630,193200,105204010,5280,5280,5280,5280,0
20230630,193100,105204010,5280,5280,5280,5280,0
20230630,193000,105204010,5280,5280,5280,5280,0
20230630,192900,105204010,5280,5280,5280,5280,0
20230630,192800,105204010,5280,5280,5280,5280,0
20230630,192700,105204010,5280,5280,5280,5280,0
20230630,192600,105204010,5280,5280,5280,5280,0
20230630,192500,105204010,5280,5280,5280,5280,61
20230630,192400,105204010,5280,5280,5280,5280,0
20230630,192300,105204010,5280,5280,5280,5280,0
20230630,192200,105204010,5280,5280,5280,5280,0
20230630,192100,105204010,5280,5280,5280,5280,0
20230630,192000,105204010,5280,5280,5280,5280,0
20230630,191900,105204010,5280,5280,5280,5280,0
20230630,191800,105204010,5280,5280,5280,5280,0
20230630,191700,105204010,5280,5280,5280,5280,0
20230630,191600,105204010,5280,5280,5280,5280,0
20230630,191500,105204010,5280,5280,5280,5280,0
20230630,191400,105204010,5280,5280,5280,5280,0
20230630,191300,105204010,5280,5280,5280,5280,0
20230630,191200,105204010,5280,5280,5280,5280,0
20230630,191100,105204010,5280,5280,5280,5280,0
20230630,191000,105204010,5280,5280,5280,5280,0
20230630,190900,105204010,5280,5280,5280,5280,0
20230630,190800,105204010,5280,5280,5280,5280,0
20230630,190700,105204010,5280,5280,5280,5280,0
20230630,190600,105204010,5280,5280,5280,5280,0
20230630,190500,105204010,5280,5280,5280,5280,0
20230630,190400,105204010,5280,5280,5280,5280,0
20230630,190300,105204010,5280,5280,5280,5280,0
20230630,190200,105204010,5280,5280,5280,5280,0
20230630,190100,105204010,5280,5280,5280,5280,0
20230630,190000,105204010,5280,5280,5280,5280,0
20230630,185900,105204010,5280,5280,5280,5280,0
20230630,185800,105204010,5280,5280,5280,5280,0
20230630,185700,105204010,5280,5280,5280,5280,0
20230630,185600,105204010,5280,5280,5280,5280,0
20230630,185500,105204010,5280,5280,5280,5280,61
20230630,185400,105204010,5280,5280,5280,5280,0
20230630,185300,105204010,5280,5280,5280,5280,0
20230630,185200,105204010,5280,5280,5280,5280,0
20230630,185100,105204010,5280,5280,5280,5280,0
20230630,185000,105204010,5280,5280,5280,5280,0
20230630,184900,105204010,5280,5280,5280,5280,0
20230630,184800,105204010,5280,5280,5280,5280,0
20230630,184700,105204010,5280,5280,5280,5280,0
20230630,184600,105204010,5280,5280,5280,5280,0
20230630,184500,105204010,5280,5280,5280,5280,0
20230630,184400,105204010,5280,5280,5280,5280,0
20230630,184300,105204010,5280,5280,5280,5280,0
20230630,184200,105204010,5280,5280,5280,5280,0
20230630,184100,105204010,5280,5280,5280,5280,0
20230630,184000,105204010,5280,5280,5280,5280,0
20230630,183900,105204010,5280,5280,5280,5280,0
20230630,183800,105204010,5280,5280,5280,5280,0
20230630,183700,105204010,5280,5280,5280,5280,0
20230630,183600,105204010,5280,5280,5280,5280,0
20230630,183500,105204010,5280,5280,5280,5280,0
20230630,183400,105204010,5280,5280,5280,5280,0
20230630,183300,105204010,5280,5280,5280,5280,0
20230630,183200,105204010,5280,5280,5280,5280,0
20230630,183100,105204010,5280,5280,5280,5280,0
20230630,183000,105204010,5280,5280,5280,5280,0
20230630,182900,105204010,5280,5280,5280,5280,0
20230630,182800,105204010,5280,5280,5280,5280,0
20230630,182700,105204010,5280,5280,5280,5280,0
20230630,182600,105204010,5280,5280,5280,5280,0
20230630,182500,105204010,5280,5280,5280,5280,61
20230630,182400,105204010,5280,5280,5280,5280,0
20230630,182300,105204010,5280,5280,5280,5280,0
20230630,182200,105204010,5280,5280,5280,5280,0
20230630,182100,105204010,5280,5280,5280,5280,0
20230630,182000,105204010,5280,5280,5280,5280,0
20230630,181900,105204010,5280,5280,5280,5280,0
20230630,181800,105204010,5280,5280,5280,5280,0
20230630,181700,105204010,5280,5280,5280,5280,0
20230630,181600,105204010,5280,5280,5280,5280,0
20230630,181500,105204010,5280,5280,5280,5280,0
20230630,181400,105204010,5280,5280,5280,5280,0
20230630,181300,105204010,5280,5280,5280,5280,0
20230630,181200,105204010,5280,5280,5280,5280,0
20230630,181100,105204010,5280,5280,5280,5280,0
20230630,181000,105204010,5280,5280,5280,5280,0
20230630,180900,105204010,5280,5280,5280,5280,0
20230630,180800,105204010,5280,5280,5280,5280,0
20230630,180700,105204010,5280,5280,5280,5280,0
20230630,180600,105204010,5280,5280,5280,5280,0
20230630,180500,105204010,5280,5280,5280,5280,0
20230630,180400,105204010,5280,5280,5280,5280,0
20230630,180300,105204010,5280,5280,5280,5280,0
20230630,180200,105204010,5280,5280,5280,5280,0
20230630,180100,105204010,5280,5280,5280,5280,0
20230630,180000,105204010,5280,5280,5280,5280,0
20230630,175900,105204010,5280,5280,5280,5280,0
20230630,175800,105204010,5280,5280,5280,5280,0
20230630,175700,105204010,5280,5280,5280,5280,0
20230630,175600,105204010,5280,5280,5280,5280,0
20230630,175500,105204010,5280,5280,5280,5280,61
20230630,175400,105204010,5280,5280,5280,5280,0
20230630,175300,105204010,5280,5280,5280,5280,0
20230630,175200,105204010,5280,5280,5280,5280,0
20230630,175100,105204010,5280,5280,5280,5280,0
20230630,175000,105204010,5280,5280,5280,5280,0
20230630,174900,105204010,5280,5280,5280,5280,0
20230630,174800,105204010,5280,5280,5280,5280,0
20230630,174700,105204010,5280,5280,5280,5280,0
20230630,174600,105204010,5280,5280,5280,5280,0
20230630,174500,105204010,5280,5280,5280,5280,0
20230630,174400,105204010,5280,5280,5280,5280,0
20230630,174300,105204010,5280,5280,5280,5280,0
20230630,174200,105204010,5280,5280,5280,5280,0
20230630,174100,105204010,5280,5280,5280,5280,0
20230630,174000,105204010,5280,5280,5280,5280,0
20230630,173900,105204010,5280,5280,5280,5280,0
20230630,173800,105204010,5280,5280,5280,5280,0
20230630,173700,105204010,5280,5280,5280,5280,0
20230630,173600,105204010,5280,5280,5280,5280,0
20230630,173500,105204010,5280,5280,5280,5280,0
20230630,173400,105204010,5280,5280,5280,5280,0
20230630,173300,105204010,5280,5280,5280,5280,0
20230630,173200,105204010,5280,5280,5280,5280,0
20230630,173100,105204010,5280,5280,5280,5280,0
20230630,173000,105204010,5280,5280,5280,5280,0
20230630,172900,105204010,5280,5280,5280,5280,0
20230630,172800,105204010,5280,5280,5280,5280,0
20230630,172700,105204010,5280,5280,5280,5280,0
20230630,172600,105204010,5280,5280,5280,5280,0
20230630,172500,105204010,5280,5280,5280,5280,61
20230630,172400,105204010,5280,5280,5280,5280,0
20230630,172300,105204010,5280,5280,5280,5280,0
20230630,172200,105204010,5280,5280,5280,5280,0
20230630,172100,105204010,5280,5280,5280,5280,0
20230630,172000,105204010,5280,5280,5280,5280,0
20230630,171900,105204010,5280,5280,5280,5280,0
20230630,171800,105204010,5280,5280,5280,5280,0
20230630,171700,105204010,5280,5280,5280,5280,0
20230630,171600,105204010,5280,5280,5280,5280,0
20230630,171500,105204010,5280,5280,5280,5280,0
20230630,171400,105204010,5280,5280,5280,5280,0
20230630,171300,105204010,5280,5280,5280,5280,0
20230630,171200,105204010,5280,5280,5280,5280,0
20230630,171100,105204010,5280,5280,5280,5280,0
20230630,171000,105204010,5280,5280,5280,5280,0
20230630,170900,105204010,5280,5280,5280,5280,0
20230630,170800,105204010,5280,5280,5280,5280,0
20230630,170700,105204010,5280,5280,5280,5280,0
20230630,170600,105204010,5280,5280,5280,5280,0
20230630,170500,105204010,5280,5280,5280,5280,0
20230630,170400,105204010,5280,5280,5280,5280,0
20230630,170300,105204010,5280,5280,5280,5280,0
20230630,170200,105204010,5280,5280,5280,5280,0
20230630,170100,105204010,5280,5280,5280,5280,0
20230630,170000,105204010,5280,5280,5280,5280,0
20230630,165900,105204010,5280,5280,5280,5280,0
20230630,165800,105204010,5280,5280,5280,5280,0
20230630,165700,105204010,5280,5280,5280,5280,0
20230630,165600,105204010,5280,5280,5280,5280,0
20230630,165500,105204010,5280,5280,5280,5280,61
20230630,165400,105204010,5280,5280,5280,5280,0
20230630,165300,105204010,5280,5280,5280,5280,0
20230630,165200,105204010,5280,5280,5280,5280,0
20230630,165100,105204010,5280,5280,5280,5280,0
20230630,165000,105204010,5280,5280,5280,5280,0
20230630,164900,105204010,5280,5280,5280,5280,0
20230630,164800,105204010,5280,5280,5280,5280,0
20230630,164700,105204010,5280,5280,5280,5280,0
20230630,164600,105204010,5280,5280,5280,5280,0
20230630,164500,105204010,5280,5280,5280,5280,0
20230630,164400,105204010,5280,5280,5280,5280,0
20230630,164300,105204010,5280,5280,5280,5280,0
20230630,164200,105204010,5280,5280,5280,5280,0
20230630,164100,105204010,5280,5280,5280,5280,0
20230630,164000,105204010,5280,5280,5280,5280,0
20230630,163900,105204010,5280,5280,5280,5280,0
20230630,163800,105204010,5280,5280,5280,5280,0
20230630,163700,105204010,5280,5280,5280,5280,0
20230630,163600,105204010,5280,5280,5280,5280,0
20230630,163500,105204010,5280,5280,5280,5280,0
20230630,163400,105204010,5280,5280,5280,5280,0
20230630,163300,105204010,5280,5280,5280,5280,0
20230630,163200,105204010,5280,5280,5280,5280,0
20230630,163100,105204010,5280,5280,5280,5280,0
20230630,163000,105204010,5280,5280,5280,5280,0
20230630,162900,105204010,5280,5280,5280,5280,0
20230630,162800,105204010,5280,5280,5280,5280,0
20230630,162700,105204010,5280,5280,5280,5280,0
20230630,162600,105204010,5280,5280,5280,5280,0
20230630,162500,105204010,5280,5280,5280,5280,61
20230630,162400,105204010,5280,5280,5280,5280,0
20230630,162300,105204010,5280,5280,5280,5280,0
20230630,162200,105204010,5280,5280,5280,5280,0
20230630,162100,105204010,5280,5280,5280,5280,0
20230630,162000,105204010,5280,5280,5280,5280,0
20230630,161900,105204010,5280,5280,5280,5280,0
20230630,161800,105204010,5280,5280,5280,5280,0
20230630,161700,105204010,5280,5280,5280,5280,0
20230630,161600,105204010,5280,5280,5280,5280,0
20230630,161500,105204010,5280,5280,5280,5280,0
20230630,161400,105204010,5280,5280,5280,5280,0
20230630,161300,105204010,5280,5280,5280,5280,0
20230630,161200,105204010,5280,5280,5280,5280,0
20230630,161100,105204010,5280,5280,5280,5280,0
20230630,161000,105204010,5280,5280,5280,5280,0
20230630,160900,105204010,5280,5280,5280,5280,0
20230630,160800,105204010,5280,5280,5280,5280,0
20230630,160700,105204010,5280,5280,5280,5280,0
20230630,160600,105204010,5280,5280,5280,5280,0
20230630,160500,105204010,5280,5280,5280,5280,0
20230630,160400,105204010,5280,5280,5280,5280,0
20230630,160300,105204010,5280,5280,5280,5280,0
20230630,160200,105204010,5280,5280,5280,5280,0
20230630,160100,105204010,5280,5280,5280,5280,0
20230630,160000,105204010,5280,5280,5280,5280,0
20230630,155900,105204010,5280,5280,5280,5280,0
20230630,155800,105204010,5280,5280,5280,5280,0
20230630,155700,105204010,5280,5280,5280,5280,0
20230630,155600,105204010,5280,5280,5280,5280,0
20230630,155500,105204010,5280,5280,5280,5280,61
20230630,155400,105204010,5280,5280,5280,5280,0
20230630,155300,105204010,5280,5280,5280,5280,0
20230630,155200,105204010,5280,5280,5280,5280,0
20230630,155100,105204010,5280,5280,5280,5280,0
20230630,155000,105204010,5280,5280,5280,5280,0
20230630,154900,105204010,5280,5280,5280,5280,0
20230630,154800,105204010,5280,5280,5280,5280,0
20230630,154700,105204010,5280,5280,5280,5280,0
20230630,154600,105204010,5280,5280,5280,5280,0
20230630,154500,105204010,5280,5280,5280,5280,0
20230630,154400,105204010,5280,5280,5280,5280,0
20230630,154300,105204010,5280,5280,5280,5280,0
20230630,154200,105204010,5280,5280,5280,5280,0
20230630,154100,105204010,5280,5280,5280,5280,0
20230630,154000,105204010,5280,5280,5280,5280,0
20230630,153900,105204010,5280,5280,5280,5280,0
20230630,153800,105204010,5280,5280,5280,5280,0
20230630,153700,105204010,5280,5280,5280,5280,0
20230630,153600,105204010,5280,5280,5280,5280,0
20230630,153500,105204010,5280,5280,5280,5280,0
20230630,153400,105204010,5280,5280,5280,5280,0
20230630,153300,105204010,5280,5280,5280,5280,0
20230630,153200,105204010,5280,5280,5280,5280,0
20230630,153100,105204010,5280,5280,5280,5280,0
20230630,153000,105204010,5280,5280,5280,5280,61
20230630,152900,104881930,5300,5300,5300,5300,0
20230630,152800,104881930,5300,5300,5300,5300,0
20230630,152700,104881930,5300,5300,5300,5300,0
20230630,152600,104881930,5300,5300,5300,5300,0
20230630,152500,104881930,5300,5300,5300,5300,0
20230630,152400,104881930,5300,5300,5300,5300,0
20230630,152300,104881930,5300,5300,5300,5300,0
20230630,152200,104881930,5300,5300,5300,5300,0
20230630,152100,104881930,5300,5300,5300,5300,0
20230630,152000,104881930,5300,5300,5300,5300,0
20230630,151900,104881930,5300,5300,5300,5300,553
20230630,151800,101951030,5290,5290,5290,5290,31
20230630,151700,101787040,5300,5300,5300,5220,370
20230630,151600,99842120,5220,5300,5300,5220,171
20230630,151500,98947180,5310,5260,5310,5250,249
20230630,151400,97632920,5310,5310,5310,5310,24
20230630,151300,97505480,5310,5310,5310,5310,138
20230630,151200,96772700,5310,5310,5310,5310,23
20230630,151100,96650570,5300,5300,5320,5260,1389
20230630,151000,89279310,5300,5260,5300,5260,33
20230630,150900,89105090,5310,5310,5310,5310,54
20230630,150800,88818350,5310,5310,5310,5310,24
20230630,150700,88690910,5310,5310,5310,5310,73
20230630,150600,88303280,5310,5320,5320,5310,146
20230630,150500,87526800,5320,5320,5320,5320,23
20230630,150400,87404440,5320,5330,5330,5320,406
20230630,150300,85240700,5330,5330,5330,5310,1023
20230630,150200,79796600,5230,5340,5340,5230,172
20230630,150100,78886470,5320,5340,5340,5320,48
20230630,150000,78630170,5340,5340,5340,5340,110
20230630,145900,78042770,5340,5340,5340,5340,0
20230630,145800,78042770,5340,5340,5340,5340,286
20230630,145700,76515530,5340,5340,5340,5340,24
20230630,145600,76387370,5340,5340,5340,5340,44
20230630,145500,76152410,5340,5340,5340,5340,24
20230630,145400,76024250,5340,5340,5340,5340,44
20230630,145300,75789290,5340,5340,5340,5340,43
20230630,145200,75559670,5340,5340,5340,5340,24
20230630,145100,75431510,5340,5340,5340,5330,121
20230630,145000,74785930,5340,5340,5340,5340,23
20230630,144900,74663110,5340,5340,5340,5340,58
20230630,144800,74353390,5340,5340,5340,5340,24
20230630,144700,74225230,5340,5340,5340,5340,87
20230630,144600,73760650,5330,5330,5330,5330,23
20230630,144500,73638060,5330,5330,5330,5330,193
20230630,144400,72609370,5330,5330,5330,5330,400
20230630,144300,70477370,5320,5320,5320,5320,165
20230630,144200,69599570,5320,5320,5320,5320,446
20230630,144100,67226850,5320,5320,5320,5320,24
20230630,144000,67099170,5320,5320,5320,5320,54
20230630,143900,66811890,5320,5320,5320,5320,58
20230630,143800,66503330,5320,5320,5320,5320,68
20230630,143700,66141570,5310,5310,5310,5310,0
20230630,143600,66141570,5310,5310,5310,5310,69
20230630,143500,65775180,5310,5310,5310,5310,24
20230630,143400,65647740,5310,5310,5310,5310,131
20230630,143300,64952130,5310,5310,5310,5310,23
20230630,143200,64830000,5310,5310,5310,5310,282
20230630,143100,63332580,5310,5310,5310,5310,23
20230630,143000,63210450,5300,5300,5300,5300,247
20230630,142900,61901350,5300,5300,5300,5300,281
20230630,142800,60412050,5300,5290,5300,5290,2000
20230630,142700,49821320,5290,5290,5290,5290,44
20230630,142600,49588560,5290,5290,5290,5290,23
20230630,142500,49466890,5290,5290,5290,5290,66
20230630,142400,49117750,5290,5290,5290,5290,23
20230630,142300,48996080,5290,5290,5290,5290,40
20230630,142200,48784480,5290,5290,5290,5290,0
20230630,142100,48784480,5290,5290,5290,5280,75
20230630,142000,48387970,5290,5290,5290,5290,24
20230630,141900,48261010,5290,5290,5290,5290,43
20230630,141800,48033540,5280,5280,5280,5280,24
20230630,141700,47906820,5290,5290,5290,5290,43
20230630,141600,47679350,5290,5290,5290,5290,43
20230630,141500,47451880,5280,5280,5280,5280,23
20230630,141400,47330440,5290,5290,5290,5290,38
20230630,141300,47129420,5290,5290,5290,5290,24
20230630,141200,47002460,5290,5290,5290,5280,75
20230630,141100,46605950,5290,5290,5290,5290,24
20230630,141000,46478990,5290,5290,5290,5290,42
20230630,140900,46256810,5280,5280,5280,5280,23
20230630,140800,46135370,5290,5290,5290,5290,40
20230630,140700,45923770,5290,5290,5290,5290,24
20230630,140600,45796810,5290,5290,5290,5290,8
20230630,140500,45754490,5290,5290,5290,5290,28
20230630,140400,45606370,5270,5290,5290,5270,49
20230630,140300,45347650,5280,5280,5280,5280,43
20230630,140200,45120610,5260,5280,5280,5260,28
20230630,140100,44973130,5290,5290,5290,5290,44
20230630,140000,44740370,5290,5290,5290,5290,24
20230630,135900,44613410,5290,5290,5290,5290,68
20230630,135800,44253690,5290,5290,5290,5290,24
20230630,135700,44126730,5290,5290,5290,5280,73
20230630,135600,43740830,5290,5290,5290,5290,0
20230630,135500,43740830,5290,5290,5290,5280,75
20230630,135400,43344320,5290,5290,5290,5290,23
20230630,135300,43222650,5290,5290,5290,5290,43
20230630,135200,42995180,5290,5290,5290,5290,38
20230630,135100,42794160,5280,5280,5280,5280,0
20230630,135000,42794160,5280,5290,5290,5280,53
20230630,134900,42513900,5280,5280,5280,5280,12
20230630,134800,42450540,5280,5280,5280,5280,46
20230630,134700,42207660,5280,5270,5280,5270,24
20230630,134600,42080950,5280,5280,5280,5280,73
20230630,134500,41695510,5270,5280,5280,5270,39
20230630,134400,41489750,5280,5280,5280,5280,44
20230630,134300,41257430,5270,5270,5270,5270,0
20230630,134200,41257430,5270,5280,5280,5270,68
20230630,134100,40898630,5280,5280,5280,5280,24
20230630,134000,40771910,5280,5280,5280,5280,45
20230630,133900,40534310,5280,5280,5280,5280,41
20230630,133800,40317830,5280,5280,5280,5280,23
20230630,133700,40196390,5280,5280,5280,5280,32
20230630,133600,40027430,5280,5280,5280,5280,0
20230630,133500,40027430,5280,5280,5280,5280,106
20230630,133400,39467750,5230,5230,5230,5230,0
20230630,133300,39467750,5230,5280,5280,5230,379
20230630,133200,37481070,5280,5280,5280,5280,0
20230630,133100,37481070,5280,5280,5280,5280,26
20230630,133000,37343790,5280,5280,5280,5280,0
20230630,132900,37343790,5280,5280,5280,5280,88
20230630,132800,36879150,5270,5270,5270,5270,134
20230630,132700,36172970,5230,5260,5260,5230,546
20230630,132600,33315970,5260,5280,5280,5260,59
20230630,132500,33005160,5280,5280,5280,5280,0
20230630,132400,33005160,5280,5280,5280,5280,39
20230630,132300,32799240,5230,5230,5230,5230,0
20230630,132200,32799240,5230,5280,5280,5230,129
20230630,132100,32119270,5240,5270,5270,5240,297
20230630,132000,30561790,5270,5280,5280,5270,58
20230630,131900,30255910,5280,5280,5280,5280,47
20230630,131800,30007750,5280,5280,5280,5280,50
20230630,131700,29743750,5280,5280,5280,5280,47
20230630,131600,29495590,5290,5290,5290,5290,43
20230630,131500,29268120,5290,5290,5290,5290,39
20230630,131400,29061810,5290,5290,5290,5290,24
20230630,131300,28934850,5290,5290,5290,5290,29
20230630,131200,28781440,5290,5290,5290,5290,24
20230630,131100,28654480,5280,5290,5290,5280,73
20230630,131000,28268600,5290,5290,5290,5290,23
20230630,130900,28146930,5290,5290,5290,5290,44
20230630,130800,27914170,5290,5290,5290,5290,23
20230630,130700,27792500,5290,5290,5290,5290,44
20230630,130600,27559740,5290,5290,5290,5290,47
20230630,130500,27311110,5290,5290,5290,5290,45
20230630,130400,27073060,5290,5290,5290,5290,24
20230630,130300,26946100,5290,5290,5290,5290,45
20230630,130200,26708050,5290,5290,5290,5290,44
20230630,130100,26475290,5290,5290,5290,5290,23
20230630,130000,26353620,5290,5290,5290,5290,44
20230630,125900,26120860,5290,5290,5290,5290,23
20230630,125800,25999190,5290,5290,5290,5290,44
20230630,125700,25766430,5290,5290,5290,5290,24
20230630,125600,25639470,5290,5290,5290,5290,43
20230630,125500,25412000,5290,5290,5290,5290,24
20230630,125400,25285040,5290,5290,5290,5290,44
20230630,125300,25052280,5290,5290,5290,5290,48
20230630,125200,24798360,5290,5290,5290,5290,43
20230630,125100,24570890,5290,5290,5290,5290,44
20230630,125000,24338130,5290,5290,5290,5290,23
20230630,124900,24216460,5290,5290,5290,5290,44
20230630,124800,23983700,5290,5290,5290,5290,24
20230630,124700,23856740,5290,5290,5290,5290,42
20230630,124600,23634560,5290,5290,5290,5290,24
20230630,124500,23507600,5290,5290,5290,5290,41
20230630,124400,23290710,5290,5290,5290,5290,24
20230630,124300,23163750,5290,5290,5290,5290,34
20230630,124200,22983890,5290,5290,5290,5290,23
20230630,124100,22862220,5290,5290,5290,5290,11
20230630,124000,22804030,5290,5290,5290,5290,0
20230630,123900,22804030,5290,5290,5290,5290,36
20230630,123800,22613590,5280,5280,5280,5280,101
20230630,123700,22080310,5220,5280,5280,5220,289
20230630,123600,20566170,5280,5290,5290,5280,67
20230630,123500,20211980,5290,5290,5290,5290,24
20230630,123400,20085020,5290,5290,5290,5290,43
20230630,123300,19857550,5290,5290,5290,5290,24
20230630,123200,19730590,5290,5290,5290,5290,44
20230630,123100,19497830,5290,5290,5290,5290,23
20230630,123000,19376160,5290,5290,5290,5290,42
20230630,122900,19153980,5290,5290,5290,5290,71
20230630,122800,18778390,5290,5290,5290,5290,71
20230630,122700,18402800,5290,5290,5290,5290,0
20230630,122600,18402800,5290,5290,5290,5290,98
20230630,122500,17884380,5230,5290,5290,5230,464
20230630,122400,15448630,5290,5290,5290,5290,24
20230630,122300,15321670,5290,5290,5290,5290,44
20230630,122200,15088910,5280,5280,5280,5280,0
20230630,122100,15088910,5280,5290,5290,5280,67
20230630,122000,14734710,5290,5290,5290,5290,23
20230630,121900,14613040,5290,5290,5290,5290,42
20230630,121800,14390860,5290,5290,5290,5290,24
20230630,121700,14263900,5290,5290,5290,5290,35
20230630,121600,14078750,5290,5290,5290,5290,24
20230630,121500,13951790,5290,5280,5290,5280,40
20230630,121400,13740430,5290,5290,5290,5290,24
20230630,121300,13613470,5290,5290,5290,5290,8
20230630,121200,13571150,5290,5280,5290,5280,24
20230630,121100,13444400,5280,5280,5280,5280,0
20230630,121000,13444400,5280,5280,5280,5280,0
20230630,120900,13444400,5280,5280,5280,5280,0
20230630,120800,13444400,5280,5280,5280,5280,0
20230630,120700,13444400,5280,5280,5280,5280,0
20230630,120600,13444400,5280,5280,5280,5280,0
20230630,120500,13444400,5280,5280,5280,5280,0
20230630,120400,13444400,5280,5280,5280,5280,0
20230630,120300,13444400,5280,5280,5280,5280,0
20230630,120200,13444400,5280,5280,5280,5280,0
20230630,120100,13444400,5280,5280,5280,5280,0
20230630,120000,13444400,5280,5280,5280,5280,0
20230630,115900,13444400,5280,5280,5280,5280,0
20230630,115800,13444400,5280,5280,5280,5280,0
20230630,115700,13444400,5280,5280,5280,5280,0
20230630,115600,13444400,5280,5280,5280,5280,0
20230630,115500,13444400,5280,5280,5280,5280,0
20230630,115400,13444400,5280,5280,5280,5280,0
20230630,115300,13444400,5280,5280,5280,5280,0
20230630,115200,13444400,5280,5280,5280,5280,0
20230630,115100,13444400,5280,5280,5280,5280,0
20230630,115000,13444400,5280,5280,5280,5280,0
20230630,114900,13444400,5280,5280,5280,5280,0
20230630,114800,13444400,5280,5280,5280,5280,0
20230630,114700,13444400,5280,5280,5280,5280,0
20230630,114600,13444400,5280,5280,5280,5280,0
20230630,114500,13444400,5280,5280,5280,5280,1
20230630,114400,13439120,5290,5290,5290,5290,0
20230630,114300,13439120,5290,5290,5290,5290,0
20230630,114200,13439120,5290,5290,5290,5290,0
20230630,114100,13439120,5290,5290,5290,5290,0
20230630,114000,13439120,5290,5290,5290,5290,0
20230630,113900,13439120,5290,5290,5290,5290,0
20230630,113800,13439120,5290,5290,5290,5290,0
20230630,113700,13439120,5290,5290,5290,5290,0
20230630,113600,13439120,5290,5290,5290,5290,2
20230630,113500,13428540,5290,5290,5290,5290,4
20230630,113400,13407380,5290,5290,5290,5290,0
20230630,113300,13407380,5290,5290,5290,5290,13
20230630,113200,13338610,5260,5260,5260,5260,44
20230630,113100,13107170,5280,5280,5280,5280,0
20230630,113000,13107170,5280,5280,5280,5280,0
20230630,112900,13107170,5280,5280,5280,5280,0
20230630,112800,13107170,5280,5280,5280,5280,0
20230630,112700,13107170,5280,5280,5280,5280,0
20230630,112600,13107170,5280,5280,5280,5280,0
20230630,112500,13107170,5280,5280,5280,5280,6
20230630,112400,13075490,5290,5290,5290,5290,0
20230630,112300,13075490,5290,5290,5290,5290,0
20230630,112200,13075490,5290,5290,5290,5290,0
20230630,112100,13075490,5290,5290,5290,5290,0
20230630,112000,13075490,5290,5290,5290,5290,0
20230630,111900,13075490,5290,5290,5290,5290,0
20230630,111800,13075490,5290,5290,5290,5290,0
20230630,111700,13075490,5290,5290,5290,5290,0
20230630,111600,13075490,5290,5290,5290,5290,0
20230630,111500,13075490,5290,5290,5290,5290,0
20230630,111400,13075490,5290,5290,5290,5290,0
20230630,111300,13075490,5290,5290,5290,5290,0
20230630,111200,13075490,5290,5290,5290,5290,1
20230630,111100,13070200,5290,5280,5290,5280,14
20230630,111000,12996240,5280,5280,5280,5280,0
20230630,110900,12996240,5280,5280,5280,5280,3
20230630,110800,12980400,5290,5290,5290,5290,0
20230630,110700,12980400,5290,5290,5290,5290,1
20230630,110600,12975110,5280,5280,5280,5280,0
20230630,110500,12975110,5280,5280,5280,5280,2
20230630,110400,12964550,5260,5260,5260,5260,63
20230630,110300,12633170,5290,5290,5290,5290,0
20230630,110200,12633170,5290,5290,5290,5290,0
20230630,110100,12633170,5290,5290,5290,5290,0
20230630,110000,12633170,5290,5290,5290,5290,0
20230630,105900,12633170,5290,5290,5290,5290,0
20230630,105800,12633170,5290,5290,5290,5290,0
20230630,105700,12633170,5290,5290,5290,5290,0
20230630,105600,12633170,5290,5290,5290,5290,0
20230630,105500,12633170,5290,5290,5290,5290,0
20230630,105400,12633170,5290,5290,5290,5290,0
20230630,105300,12633170,5290,5290,5290,5290,0
20230630,105200,12633170,5290,5290,5290,5290,7
20230630,105100,12596140,5290,5290,5290,5290,0
20230630,105000,12596140,5290,5290,5290,5290,0
20230630,104900,12596140,5290,5290,5290,5290,0
20230630,104800,12596140,5290,5290,5290,5290,0
20230630,104700,12596140,5290,5290,5290,5290,0
20230630,104600,12596140,5290,5290,5290,5290,0
20230630,104500,12596140,5290,5290,5290,5290,0
20230630,104400,12596140,5290,5290,5290,5290,0
20230630,104300,12596140,5290,5290,5290,5290,0
20230630,104200,12596140,5290,5290,5290,5290,0
20230630,104100,12596140,5290,5290,5290,5290,0
20230630,104000,12596140,5290,5290,5290,5290,0
20230630,103900,12596140,5290,5290,5290,5290,0
20230630,103800,12596140,5290,5290,5290,5290,0
20230630,103700,12596140,5290,5290,5290,5290,0
20230630,103600,12596140,5290,5290,5290,5290,0
20230630,103500,12596140,5290,5290,5290,5290,1
20230630,103400,12590850,5280,5280,5280,5280,2
20230630,103300,12580290,5280,5280,5280,5280,8
20230630,103200,12538050,5280,5280,5280,5280,0
20230630,103100,12538050,5280,5280,5280,5280,0
20230630,103000,12538050,5280,5280,5280,5280,0
20230630,102900,12538050,5280,5280,5280,5280,0
20230630,102800,12538050,5280,5280,5280,5280,1
20230630,102700,12532770,5290,5290,5290,5290,0
20230630,102600,12532770,5290,5290,5290,5290,2
20230630,102500,12522190,5290,5290,5290,5290,0
20230630,102400,12522190,5290,5260,5290,5260,26
20230630,102300,12385250,5260,5260,5260,5260,0
20230630,102200,12385250,5260,5260,5260,5260,0
20230630,102100,12385250,5260,5260,5260,5260,0
20230630,102000,12385250,5260,5260,5260,5260,0
20230630,101900,12385250,5260,5260,5260,5260,0
20230630,101800,12385250,5260,5260,5260,5260,0
20230630,101700,12385250,5260,5260,5260,5260,0
20230630,101600,12385250,5260,5260,5260,5260,0
20230630,101500,12385250,5260,5260,5260,5260,1
20230630,101400,12379990,5300,5300,5300,5300,0
20230630,101300,12379990,5300,5300,5300,5300,0
20230630,101200,12379990,5300,5300,5300,5300,0
20230630,101100,12379990,5300,5300,5300,5300,1
20230630,101000,12374690,5300,5300,5300,5300,1
20230630,100900,12369390,5300,5300,5300,5300,0
20230630,100800,12369390,5300,5300,5300,5300,2
20230630,100700,12358790,5300,5300,5300,5300,0
20230630,100600,12358790,5300,5300,5300,5300,5
20230630,100500,12332290,5300,5300,5300,5300,0
20230630,100400,12332290,5300,5300,5300,5300,16
20230630,100300,12247490,5290,5290,5290,5290,36
20230630,100200,12057050,5300,5290,5300,5290,74
20230630,100100,11665420,5290,5290,5290,5290,0
20230630,100000,11665420,5290,5290,5290,5290,2
20230630,095900,11654840,5290,5290,5290,5290,0
20230630,095800,11654840,5290,5290,5290,5290,7
20230630,095700,11617810,5290,5290,5290,5290,22
20230630,095600,11501430,5260,5260,5260,5260,0
20230630,095500,11501430,5260,5290,5290,5260,72
20230630,095400,11121960,5290,5290,5290,5290,0
20230630,095300,11121960,5290,5290,5290,5290,53
20230630,095200,10841590,5270,5270,5270,5270,0
20230630,095100,10841590,5270,5290,5290,5270,64
20230630,095000,10503250,5290,5290,5290,5290,0
20230630,094900,10503250,5290,5290,5290,5290,54
20230630,094800,10217590,5290,5290,5290,5290,0
20230630,094700,10217590,5290,5290,5290,5290,53
20230630,094600,9937220,5290,5280,5290,5280,48
20230630,094500,9683320,5290,5290,5290,5290,54
20230630,094400,9397660,5280,5260,5280,5260,16
20230630,094300,9313400,5290,5290,5290,5290,0
20230630,094200,9313400,5290,5300,5300,5290,88
20230630,094100,8847350,5300,5300,5300,5300,0
20230630,094000,8847350,5300,5300,5300,5300,54
20230630,093900,8561150,5290,5260,5290,5260,13
20230630,093800,8492440,5300,5300,5300,5300,54
20230630,093700,8206240,5250,5270,5290,5250,1137
20230630,093600,2196890,5270,5270,5270,5270,0
20230630,093500,2196890,5270,5270,5270,5270,0
20230630,093400,2196890,5270,5270,5270,5270,0
20230630,093300,2196890,5270,5270,5270,5270,1
20230630,093200,2191620,5260,5260,5260,5260,0
20230630,093100,2191620,5260,5260,5260,5260,1
20230630,093000,2186360,5290,5290,5290,5290,0
20230630,092900,2186360,5290,5290,5290,5290,29
20230630,092800,2032950,5300,5300,5300,5300,0
20230630,092700,2032950,5300,5300,5300,5300,95
20230630,092600,1529450,5300,5300,5300,5300,7
20230630,092500,1492350,5300,5300,5300,5300,1
20230630,092400,1487050,5290,5290,5290,5290,0
20230630,092300,1487050,5290,5300,5300,5290,4
20230630,092200,1465880,5290,5290,5290,5290,1
20230630,092100,1460590,5300,5300,5300,5300,0
20230630,092000,1460590,5300,5300,5300,5300,1
20230630,091900,1455290,5300,5300,5300,5300,0
20230630,091800,1455290,5300,5300,5300,5300,2
20230630,091700,1444690,5290,5290,5290,5290,5
20230630,091600,1418240,5300,5300,5300,5300,3
20230630,091500,1402340,5300,5300,5300,5300,2
20230630,091400,1391740,5290,5290,5290,5290,9
20230630,091300,1344130,5300,5300,5300,5300,0
20230630,091200,1344130,5300,5290,5300,5250,253
20230630,091100,5290,5290,5290,5290,5290,0
20230630,091000,5290,5290,5290,5290,5290,0
20230630,090900,5290,5290,5290,5290,5290,0
20230630,090800,5290,5290,5290,5290,5290,0
20230630,090700,5290,5290,5290,5290,5290,0
20230630,090600,5290,5290,5290,5290,5290,0
20230630,090500,5290,5290,5290,5290,5290,0
20230630,090400,5290,5290,5290,5290,5290,0
20230630,090300,5290,5290,5290,5290,5290,0
20230630,090200,5290,5290,5290,5290,5290,0
20230630,090100,5290,5290,5290,5290,5290,0
20230630,090000,5290,5290,5290,5290,5290,1