KissMeData/092190/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194300,400232590,5500,5500,5500,5500,3668
20230630,194200,400232590,5500,5500,5500,5500,0
20230630,194100,400232590,5500,5500,5500,5500,0
20230630,194000,400232590,5500,5500,5500,5500,0
20230630,193900,400232590,5500,5500,5500,5500,0
20230630,193800,400232590,5500,5500,5500,5500,0
20230630,193700,400232590,5500,5500,5500,5500,0
20230630,193600,400232590,5500,5500,5500,5500,0
20230630,193500,400232590,5500,5500,5500,5500,0
20230630,193400,400232590,5500,5500,5500,5500,0
20230630,193300,400232590,5500,5500,5500,5500,0
20230630,193200,400232590,5500,5500,5500,5500,0
20230630,193100,400232590,5500,5500,5500,5500,0
20230630,193000,400232590,5500,5500,5500,5500,0
20230630,192900,400232590,5500,5500,5500,5500,0
20230630,192800,400232590,5500,5500,5500,5500,0
20230630,192700,400232590,5500,5500,5500,5500,0
20230630,192600,400232590,5500,5500,5500,5500,0
20230630,192500,400232590,5500,5500,5500,5500,0
20230630,192400,400232590,5500,5500,5500,5500,0
20230630,192300,400232590,5500,5500,5500,5500,0
20230630,192200,400232590,5500,5500,5500,5500,0
20230630,192100,400232590,5500,5500,5500,5500,0
20230630,192000,400232590,5500,5500,5500,5500,0
20230630,191900,400232590,5500,5500,5500,5500,0
20230630,191800,400232590,5500,5500,5500,5500,0
20230630,191700,400232590,5500,5500,5500,5500,0
20230630,191600,400232590,5500,5500,5500,5500,0
20230630,191500,400232590,5500,5500,5500,5500,0
20230630,191400,400232590,5500,5500,5500,5500,0
20230630,191300,400232590,5500,5500,5500,5500,3668
20230630,191200,400232590,5500,5500,5500,5500,0
20230630,191100,400232590,5500,5500,5500,5500,0
20230630,191000,400232590,5500,5500,5500,5500,0
20230630,190900,400232590,5500,5500,5500,5500,0
20230630,190800,400232590,5500,5500,5500,5500,0
20230630,190700,400232590,5500,5500,5500,5500,0
20230630,190600,400232590,5500,5500,5500,5500,0
20230630,190500,400232590,5500,5500,5500,5500,0
20230630,190400,400232590,5500,5500,5500,5500,0
20230630,190300,400232590,5500,5500,5500,5500,0
20230630,190200,400232590,5500,5500,5500,5500,0
20230630,190100,400232590,5500,5500,5500,5500,0
20230630,190000,400232590,5500,5500,5500,5500,0
20230630,185900,400232590,5500,5500,5500,5500,0
20230630,185800,400232590,5500,5500,5500,5500,0
20230630,185700,400232590,5500,5500,5500,5500,0
20230630,185600,400232590,5500,5500,5500,5500,0
20230630,185500,400232590,5500,5500,5500,5500,0
20230630,185400,400232590,5500,5500,5500,5500,0
20230630,185300,400232590,5500,5500,5500,5500,0
20230630,185200,400232590,5500,5500,5500,5500,0
20230630,185100,400232590,5500,5500,5500,5500,0
20230630,185000,400232590,5500,5500,5500,5500,0
20230630,184900,400232590,5500,5500,5500,5500,0
20230630,184800,400232590,5500,5500,5500,5500,0
20230630,184700,400232590,5500,5500,5500,5500,0
20230630,184600,400232590,5500,5500,5500,5500,0
20230630,184500,400232590,5500,5500,5500,5500,0
20230630,184400,400232590,5500,5500,5500,5500,0
20230630,184300,400232590,5500,5500,5500,5500,3668
20230630,184200,400232590,5500,5500,5500,5500,0
20230630,184100,400232590,5500,5500,5500,5500,0
20230630,184000,400232590,5500,5500,5500,5500,0
20230630,183900,400232590,5500,5500,5500,5500,0
20230630,183800,400232590,5500,5500,5500,5500,0
20230630,183700,400232590,5500,5500,5500,5500,0
20230630,183600,400232590,5500,5500,5500,5500,0
20230630,183500,400232590,5500,5500,5500,5500,0
20230630,183400,400232590,5500,5500,5500,5500,0
20230630,183300,400232590,5500,5500,5500,5500,0
20230630,183200,400232590,5500,5500,5500,5500,0
20230630,183100,400232590,5500,5500,5500,5500,0
20230630,183000,400232590,5500,5500,5500,5500,0
20230630,182900,400232590,5500,5500,5500,5500,0
20230630,182800,400232590,5500,5500,5500,5500,0
20230630,182700,400232590,5500,5500,5500,5500,0
20230630,182600,400232590,5500,5500,5500,5500,0
20230630,182500,400232590,5500,5500,5500,5500,0
20230630,182400,400232590,5500,5500,5500,5500,0
20230630,182300,400232590,5500,5500,5500,5500,0
20230630,182200,400232590,5500,5500,5500,5500,0
20230630,182100,400232590,5500,5500,5500,5500,0
20230630,182000,400232590,5500,5500,5500,5500,0
20230630,181900,400232590,5500,5500,5500,5500,0
20230630,181800,400232590,5500,5500,5500,5500,0
20230630,181700,400232590,5500,5500,5500,5500,0
20230630,181600,400232590,5500,5500,5500,5500,0
20230630,181500,400232590,5500,5500,5500,5500,0
20230630,181400,400232590,5500,5500,5500,5500,0
20230630,181300,400232590,5500,5500,5500,5500,3668
20230630,181200,400232590,5500,5500,5500,5500,0
20230630,181100,400232590,5500,5500,5500,5500,0
20230630,181000,400232590,5500,5500,5500,5500,0
20230630,180900,400232590,5500,5500,5500,5500,0
20230630,180800,400232590,5500,5500,5500,5500,0
20230630,180700,400232590,5500,5500,5500,5500,0
20230630,180600,400232590,5500,5500,5500,5500,0
20230630,180500,400232590,5500,5500,5500,5500,0
20230630,180400,400232590,5500,5500,5500,5500,0
20230630,180300,400232590,5500,5500,5500,5500,0
20230630,180200,400232590,5500,5500,5500,5500,0
20230630,180100,400232590,5500,5500,5500,5500,0
20230630,180000,400232590,5500,5500,5500,5500,0
20230630,175900,400232590,5500,5500,5500,5500,0
20230630,175800,400232590,5500,5500,5500,5500,0
20230630,175700,400232590,5500,5500,5500,5500,0
20230630,175600,400232590,5500,5500,5500,5500,0
20230630,175500,400232590,5500,5500,5500,5500,0
20230630,175400,400232590,5500,5500,5500,5500,0
20230630,175300,400232590,5500,5500,5500,5500,0
20230630,175200,400232590,5500,5500,5500,5500,0
20230630,175100,400232590,5500,5500,5500,5500,0
20230630,175000,400232590,5500,5500,5500,5500,0
20230630,174900,400232590,5500,5500,5500,5500,0
20230630,174800,400232590,5500,5500,5500,5500,0
20230630,174700,400232590,5500,5500,5500,5500,0
20230630,174600,400232590,5500,5500,5500,5500,0
20230630,174500,400232590,5500,5500,5500,5500,0
20230630,174400,400232590,5500,5500,5500,5500,0
20230630,174300,400232590,5500,5500,5500,5500,3668
20230630,174200,400232590,5500,5500,5500,5500,0
20230630,174100,400232590,5500,5500,5500,5500,0
20230630,174000,400232590,5500,5500,5500,5500,0
20230630,173900,400232590,5500,5500,5500,5500,0
20230630,173800,400232590,5500,5500,5500,5500,0
20230630,173700,400232590,5500,5500,5500,5500,0
20230630,173600,400232590,5500,5500,5500,5500,0
20230630,173500,400232590,5500,5500,5500,5500,0
20230630,173400,400232590,5500,5500,5500,5500,0
20230630,173300,400232590,5500,5500,5500,5500,0
20230630,173200,400232590,5500,5500,5500,5500,0
20230630,173100,400232590,5500,5500,5500,5500,0
20230630,173000,400232590,5500,5500,5500,5500,0
20230630,172900,400232590,5500,5500,5500,5500,0
20230630,172800,400232590,5500,5500,5500,5500,0
20230630,172700,400232590,5500,5500,5500,5500,0
20230630,172600,400232590,5500,5500,5500,5500,0
20230630,172500,400232590,5500,5500,5500,5500,0
20230630,172400,400232590,5500,5500,5500,5500,0
20230630,172300,400232590,5500,5500,5500,5500,0
20230630,172200,400232590,5500,5500,5500,5500,0
20230630,172100,400232590,5500,5500,5500,5500,0
20230630,172000,400232590,5500,5500,5500,5500,0
20230630,171900,400232590,5500,5500,5500,5500,0
20230630,171800,400232590,5500,5500,5500,5500,0
20230630,171700,400232590,5500,5500,5500,5500,0
20230630,171600,400232590,5500,5500,5500,5500,0
20230630,171500,400232590,5500,5500,5500,5500,0
20230630,171400,400232590,5500,5500,5500,5500,0
20230630,171300,400232590,5500,5500,5500,5500,3668
20230630,171200,400232590,5500,5500,5500,5500,0
20230630,171100,400232590,5500,5500,5500,5500,0
20230630,171000,400232590,5500,5500,5500,5500,0
20230630,170900,400232590,5500,5500,5500,5500,0
20230630,170800,400232590,5500,5500,5500,5500,0
20230630,170700,400232590,5500,5500,5500,5500,0
20230630,170600,400232590,5500,5500,5500,5500,0
20230630,170500,400232590,5500,5500,5500,5500,0
20230630,170400,400232590,5500,5500,5500,5500,0
20230630,170300,400232590,5500,5500,5500,5500,0
20230630,170200,400232590,5500,5500,5500,5500,0
20230630,170100,400232590,5500,5500,5500,5500,0
20230630,170000,400232590,5500,5500,5500,5500,0
20230630,165900,400232590,5500,5500,5500,5500,0
20230630,165800,400232590,5500,5500,5500,5500,0
20230630,165700,400232590,5500,5500,5500,5500,0
20230630,165600,400232590,5500,5500,5500,5500,0
20230630,165500,400232590,5500,5500,5500,5500,0
20230630,165400,400232590,5500,5500,5500,5500,0
20230630,165300,400232590,5500,5500,5500,5500,0
20230630,165200,400232590,5500,5500,5500,5500,0
20230630,165100,400232590,5500,5500,5500,5500,0
20230630,165000,400232590,5500,5500,5500,5500,0
20230630,164900,400232590,5500,5500,5500,5500,0
20230630,164800,400232590,5500,5500,5500,5500,0
20230630,164700,400232590,5500,5500,5500,5500,0
20230630,164600,400232590,5500,5500,5500,5500,0
20230630,164500,400232590,5500,5500,5500,5500,0
20230630,164400,400232590,5500,5500,5500,5500,0
20230630,164300,400232590,5500,5500,5500,5500,3668
20230630,164200,400232590,5500,5500,5500,5500,0
20230630,164100,400232590,5500,5500,5500,5500,0
20230630,164000,400232590,5500,5500,5500,5500,0
20230630,163900,400232590,5500,5500,5500,5500,0
20230630,163800,400232590,5500,5500,5500,5500,0
20230630,163700,400232590,5500,5500,5500,5500,0
20230630,163600,400232590,5500,5500,5500,5500,0
20230630,163500,400232590,5500,5500,5500,5500,0
20230630,163400,400232590,5500,5500,5500,5500,0
20230630,163300,400232590,5500,5500,5500,5500,0
20230630,163200,400232590,5500,5500,5500,5500,0
20230630,163100,400232590,5500,5500,5500,5500,0
20230630,163000,400232590,5500,5500,5500,5500,0
20230630,162900,400232590,5500,5500,5500,5500,0
20230630,162800,400232590,5500,5500,5500,5500,0
20230630,162700,400232590,5500,5500,5500,5500,0
20230630,162600,400232590,5500,5500,5500,5500,0
20230630,162500,400232590,5500,5500,5500,5500,0
20230630,162400,400232590,5500,5500,5500,5500,0
20230630,162300,400232590,5500,5500,5500,5500,0
20230630,162200,400232590,5500,5500,5500,5500,0
20230630,162100,400232590,5500,5500,5500,5500,0
20230630,162000,400232590,5500,5500,5500,5500,0
20230630,161900,400232590,5500,5500,5500,5500,0
20230630,161800,400232590,5500,5500,5500,5500,0
20230630,161700,400232590,5500,5500,5500,5500,0
20230630,161600,400232590,5500,5500,5500,5500,0
20230630,161500,400232590,5500,5500,5500,5500,0
20230630,161400,400232590,5500,5500,5500,5500,0
20230630,161300,400232590,5500,5500,5500,5500,3668
20230630,161200,400232590,5500,5500,5500,5500,0
20230630,161100,400232590,5500,5500,5500,5500,0
20230630,161000,400232590,5500,5500,5500,5500,0
20230630,160900,400232590,5500,5500,5500,5500,0
20230630,160800,400232590,5500,5500,5500,5500,0
20230630,160700,400232590,5500,5500,5500,5500,0
20230630,160600,400232590,5500,5500,5500,5500,0
20230630,160500,400232590,5500,5500,5500,5500,0
20230630,160400,400232590,5500,5500,5500,5500,0
20230630,160300,400232590,5500,5500,5500,5500,0
20230630,160200,400232590,5500,5500,5500,5500,0
20230630,160100,400232590,5500,5500,5500,5500,0
20230630,160000,400232590,5500,5500,5500,5500,0
20230630,155900,400232590,5500,5500,5500,5500,0
20230630,155800,400232590,5500,5500,5500,5500,0
20230630,155700,400232590,5500,5500,5500,5500,0
20230630,155600,400232590,5500,5500,5500,5500,0
20230630,155500,400232590,5500,5500,5500,5500,0
20230630,155400,400232590,5500,5500,5500,5500,0
20230630,155300,400232590,5500,5500,5500,5500,0
20230630,155200,400232590,5500,5500,5500,5500,0
20230630,155100,400232590,5500,5500,5500,5500,0
20230630,155000,400232590,5500,5500,5500,5500,0
20230630,154900,400232590,5500,5500,5500,5500,0
20230630,154800,400232590,5500,5500,5500,5500,0
20230630,154700,400232590,5500,5500,5500,5500,0
20230630,154600,400232590,5500,5500,5500,5500,0
20230630,154500,400232590,5500,5500,5500,5500,0
20230630,154400,400232590,5500,5500,5500,5500,0
20230630,154300,400232590,5500,5500,5500,5500,3668
20230630,154200,400232590,5500,5500,5500,5500,0
20230630,154100,400232590,5500,5500,5500,5500,0
20230630,154000,400232590,5500,5500,5500,5500,0
20230630,153900,400232590,5500,5500,5500,5500,0
20230630,153800,400232590,5500,5500,5500,5500,0
20230630,153700,400232590,5500,5500,5500,5500,0
20230630,153600,400232590,5500,5500,5500,5500,0
20230630,153500,400232590,5500,5500,5500,5500,0
20230630,153400,400232590,5500,5500,5500,5500,0
20230630,153300,400232590,5500,5500,5500,5500,0
20230630,153200,400232590,5500,5500,5500,5500,0
20230630,153100,400232590,5500,5500,5500,5500,0
20230630,153000,400232590,5500,5500,5500,5500,3668
20230630,152900,380058590,5530,5530,5530,5530,0
20230630,152800,380058590,5530,5530,5530,5530,0
20230630,152700,380058590,5530,5530,5530,5530,0
20230630,152600,380058590,5530,5530,5530,5530,0
20230630,152500,380058590,5530,5530,5530,5530,0
20230630,152400,380058590,5530,5530,5530,5530,0
20230630,152300,380058590,5530,5530,5530,5530,0
20230630,152200,380058590,5530,5530,5530,5530,0
20230630,152100,380058590,5530,5530,5530,5530,0
20230630,152000,380058590,5530,5530,5530,5530,0
20230630,151900,380058590,5530,5530,5530,5520,47
20230630,151800,379799010,5530,5530,5530,5530,1
20230630,151700,379793480,5510,5510,5510,5510,60
20230630,151600,379462880,5510,5530,5530,5510,110
20230630,151500,378856580,5530,5530,5530,5530,469
20230630,151400,376263010,5530,5530,5530,5530,30
20230630,151300,376097110,5530,5530,5530,5530,0
20230630,151200,376097110,5530,5530,5530,5530,71
20230630,151100,375704480,5530,5510,5530,5510,3039
20230630,151000,358948710,5520,5520,5520,5520,34
20230630,150900,358761030,5510,5510,5510,5510,0
20230630,150800,358761030,5510,5520,5520,5510,861
20230630,150700,354014890,5520,5520,5520,5520,73
20230630,150600,353611930,5520,5520,5520,5520,0
20230630,150500,353611930,5520,5530,5530,5520,75
20230630,150400,353197580,5530,5530,5530,5530,11
20230630,150300,353136750,5540,5540,5540,5540,0
20230630,150200,353136750,5540,5540,5540,5540,0
20230630,150100,353136750,5540,5540,5540,5540,0
20230630,150000,353136750,5540,5540,5540,5540,8
20230630,145900,353092430,5540,5540,5540,5540,0
20230630,145800,353092430,5540,5540,5540,5540,0
20230630,145700,353092430,5540,5540,5540,5540,217
20230630,145600,351890250,5540,5540,5540,5540,3
20230630,145500,351873630,5540,5540,5540,5540,1400
20230630,145400,344117630,5550,5550,5550,5550,9
20230630,145300,344067680,5550,5550,5550,5550,0
20230630,145200,344067680,5550,5550,5550,5550,0
20230630,145100,344067680,5550,5550,5550,5550,38
20230630,145000,343856780,5550,5550,5550,5550,0
20230630,144900,343856780,5550,5550,5550,5550,90
20230630,144800,343357280,5550,5550,5550,5550,50
20230630,144700,343079780,5550,5550,5550,5550,0
20230630,144600,343079780,5550,5550,5550,5550,0
20230630,144500,343079780,5550,5550,5550,5550,0
20230630,144400,343079780,5550,5550,5550,5550,11
20230630,144300,343018730,5550,5550,5550,5550,30
20230630,144200,342852230,5540,5540,5540,5540,1
20230630,144100,342846690,5540,5540,5540,5540,0
20230630,144000,342846690,5540,5540,5540,5540,0
20230630,143900,342846690,5540,5540,5540,5540,8
20230630,143800,342802370,5550,5550,5550,5550,2
20230630,143700,342791270,5550,5550,5550,5550,0
20230630,143600,342791270,5550,5550,5550,5550,0
20230630,143500,342791270,5550,5550,5550,5550,0
20230630,143400,342791270,5550,5550,5550,5550,0
20230630,143300,342791270,5550,5540,5550,5520,102
20230630,143200,342225360,5540,5540,5540,5540,10
20230630,143100,342169960,5540,5540,5540,5540,0
20230630,143000,342169960,5540,5540,5540,5540,3
20230630,142900,342153340,5530,5530,5530,5530,0
20230630,142800,342153340,5530,5530,5530,5530,0
20230630,142700,342153340,5530,5530,5530,5530,148
20230630,142600,341334900,5540,5540,5540,5540,51
20230630,142500,341052360,5530,5530,5530,5530,0
20230630,142400,341052360,5530,5530,5530,5530,351
20230630,142300,339111330,5520,5520,5520,5520,0
20230630,142200,339111330,5520,5530,5530,5520,26
20230630,142100,338967750,5530,5530,5530,5530,5
20230630,142000,338940100,5530,5530,5530,5530,15
20230630,141900,338857150,5530,5530,5530,5530,16
20230630,141800,338768670,5530,5530,5530,5530,101
20230630,141700,338210140,5520,5520,5520,5520,0
20230630,141600,338210140,5520,5520,5520,5520,0
20230630,141500,338210140,5520,5520,5520,5520,314
20230630,141400,336476860,5510,5510,5510,5510,2
20230630,141300,336465840,5520,5520,5520,5520,0
20230630,141200,336465840,5520,5500,5520,5500,13
20230630,141100,336394100,5530,5530,5530,5530,0
20230630,141000,336394100,5530,5530,5530,5530,11
20230630,140900,336333270,5530,5530,5530,5530,0
20230630,140800,336333270,5530,5530,5530,5530,1
20230630,140700,336327740,5500,5500,5500,5500,16
20230630,140600,336239740,5500,5500,5500,5500,0
20230630,140500,336239740,5500,5500,5500,5500,0
20230630,140400,336239740,5500,5500,5500,5500,0
20230630,140300,336239740,5500,5520,5520,5500,5000
20230630,140200,308738640,5520,5520,5520,5520,0
20230630,140100,308738640,5520,5520,5520,5520,0
20230630,140000,308738640,5520,5520,5520,5520,0
20230630,135900,308738640,5520,5520,5520,5520,87
20230630,135800,308258400,5520,5520,5520,5520,0
20230630,135700,308258400,5520,5520,5520,5520,0
20230630,135600,308258400,5520,5520,5520,5520,47
20230630,135500,307998960,5520,5520,5520,5520,0
20230630,135400,307998960,5520,5520,5520,5520,27
20230630,135300,307849920,5510,5510,5510,5510,315
20230630,135200,306114270,5500,5500,5500,5500,931
20230630,135100,300993770,5500,5500,5500,5500,0
20230630,135000,300993770,5500,5500,5500,5500,1
20230630,134900,300988270,5490,5490,5490,5490,0
20230630,134800,300988270,5490,5490,5490,5490,0
20230630,134700,300988270,5490,5490,5490,5490,23
20230630,134600,300862000,5490,5500,5500,5490,29
20230630,134500,300702700,5500,5500,5500,5500,0
20230630,134400,300702700,5500,5500,5500,5500,0
20230630,134300,300702700,5500,5500,5500,5500,369
20230630,134200,298673200,5500,5500,5500,5500,0
20230630,134100,298673200,5500,5500,5500,5500,0
20230630,134000,298673200,5500,5500,5500,5500,700
20230630,133900,294823200,5500,5500,5500,5500,214
20230630,133800,293646200,5500,5500,5500,5500,91
20230630,133700,293145700,5500,5500,5500,5500,83
20230630,133600,292689200,5500,5500,5500,5500,136
20230630,133500,291941200,5510,5510,5510,5510,20
20230630,133400,291831000,5500,5500,5500,5500,0
20230630,133300,291831000,5500,5500,5500,5500,0
20230630,133200,291831000,5500,5500,5500,5500,300
20230630,133100,290181000,5500,5500,5500,5500,0
20230630,133000,290181000,5500,5500,5500,5500,0
20230630,132900,290181000,5500,5500,5500,5500,0
20230630,132800,290181000,5500,5500,5500,5500,0
20230630,132700,290181000,5500,5500,5500,5500,0
20230630,132600,290181000,5500,5500,5500,5500,100
20230630,132500,289631000,5500,5500,5500,5500,1
20230630,132400,289625500,5490,5490,5490,5490,0
20230630,132300,289625500,5490,5490,5490,5490,0
20230630,132200,289625500,5490,5490,5490,5490,0
20230630,132100,289625500,5490,5490,5490,5490,0
20230630,132000,289625500,5490,5490,5490,5490,0
20230630,131900,289625500,5490,5490,5490,5490,0
20230630,131800,289625500,5490,5530,5530,5490,1247
20230630,131700,282766080,5530,5530,5530,5530,0
20230630,131600,282766080,5530,5530,5530,5530,0
20230630,131500,282766080,5530,5530,5530,5530,0
20230630,131400,282766080,5530,5530,5530,5530,0
20230630,131300,282766080,5530,5530,5530,5530,0
20230630,131200,282766080,5530,5530,5530,5530,12
20230630,131100,282699720,5530,5530,5530,5530,0
20230630,131000,282699720,5530,5530,5530,5530,0
20230630,130900,282699720,5530,5530,5530,5530,0
20230630,130800,282699720,5530,5530,5530,5530,0
20230630,130700,282699720,5530,5530,5530,5530,12
20230630,130600,282633360,5520,5520,5520,5520,0
20230630,130500,282633360,5520,5520,5520,5520,0
20230630,130400,282633360,5520,5520,5520,5520,1
20230630,130300,282627840,5520,5520,5520,5520,0
20230630,130200,282627840,5520,5520,5520,5520,43
20230630,130100,282390480,5520,5520,5520,5520,380
20230630,130000,280292880,5530,5530,5530,5530,3
20230630,125900,280276290,5530,5530,5530,5530,0
20230630,125800,280276290,5530,5530,5530,5530,12
20230630,125700,280209930,5530,5530,5530,5530,0
20230630,125600,280209930,5530,5530,5530,5530,0
20230630,125500,280209930,5530,5530,5530,5530,0
20230630,125400,280209930,5530,5530,5530,5530,0
20230630,125300,280209930,5530,5520,5530,5520,119
20230630,125200,279552460,5510,5510,5510,5510,713
20230630,125100,275623830,5510,5510,5510,5510,0
20230630,125000,275623830,5510,5510,5510,5510,0
20230630,124900,275623830,5510,5510,5510,5510,37
20230630,124800,275419960,5520,5520,5520,5520,9
20230630,124700,275370280,5510,5510,5510,5510,63
20230630,124600,275023150,5520,5520,5520,5520,4
20230630,124500,275001070,5520,5520,5520,5520,0
20230630,124400,275001070,5520,5520,5520,5520,1
20230630,124300,274995550,5530,5530,5530,5530,10
20230630,124200,274940250,5530,5530,5530,5530,20
20230630,124100,274829650,5530,5530,5530,5530,17
20230630,124000,274735640,5530,5530,5530,5530,0
20230630,123900,274735640,5530,5530,5530,5530,0
20230630,123800,274735640,5530,5520,5530,5520,13
20230630,123700,274663790,5490,5490,5490,5490,0
20230630,123600,274663790,5490,5490,5490,5490,0
20230630,123500,274663790,5490,5500,5500,5490,668
20230630,123400,270996040,5490,5490,5490,5490,0
20230630,123300,270996040,5490,5490,5490,5490,0
20230630,123200,270996040,5490,5500,5500,5490,796
20230630,123100,266618380,5510,5510,5510,5510,0
20230630,123000,266618380,5510,5510,5510,5510,0
20230630,122900,266618380,5510,5510,5510,5510,390
20230630,122800,264469480,5510,5510,5510,5510,0
20230630,122700,264469480,5510,5510,5510,5510,42
20230630,122600,264238060,5500,5490,5500,5490,3747
20230630,122500,243637660,5480,5480,5480,5480,0
20230630,122400,243637660,5480,5480,5480,5480,10
20230630,122300,243582860,5480,5480,5480,5480,10
20230630,122200,243528060,5470,5470,5470,5470,0
20230630,122100,243528060,5470,5470,5470,5470,175
20230630,122000,242570810,5470,5470,5470,5470,0
20230630,121900,242570810,5470,5470,5470,5470,0
20230630,121800,242570810,5470,5470,5470,5470,0
20230630,121700,242570810,5470,5470,5470,5470,60
20230630,121600,242242610,5500,5500,5500,5500,0
20230630,121500,242242610,5500,5500,5500,5500,9
20230630,121400,242193110,5500,5500,5500,5500,41
20230630,121300,241967610,5500,5500,5500,5500,0
20230630,121200,241967610,5500,5500,5500,5500,0
20230630,121100,241967610,5500,5500,5500,5500,0
20230630,121000,241967610,5500,5500,5500,5500,0
20230630,120900,241967610,5500,5500,5500,5500,0
20230630,120800,241967610,5500,5500,5500,5500,0
20230630,120700,241967610,5500,5500,5500,5500,0
20230630,120600,241967610,5500,5500,5500,5500,100
20230630,120500,241417610,5500,5500,5500,5500,0
20230630,120400,241417610,5500,5500,5500,5500,0
20230630,120300,241417610,5500,5500,5500,5500,0
20230630,120200,241417610,5500,5500,5500,5500,0
20230630,120100,241417610,5500,5500,5500,5500,0
20230630,120000,241417610,5500,5500,5500,5500,24
20230630,115900,241285610,5470,5470,5470,5470,0
20230630,115800,241285610,5470,5470,5470,5470,0
20230630,115700,241285610,5470,5470,5470,5470,0
20230630,115600,241285610,5470,5480,5480,5470,381
20230630,115500,239200210,5480,5480,5480,5480,1
20230630,115400,239194730,5500,5500,5500,5500,0
20230630,115300,239194730,5500,5490,5500,5490,15
20230630,115200,239112240,5490,5490,5490,5490,40
20230630,115100,238892640,5510,5510,5510,5510,50
20230630,115000,238617140,5500,5500,5500,5500,0
20230630,114900,238617140,5500,5500,5500,5500,0
20230630,114800,238617140,5500,5500,5500,5500,1
20230630,114700,238611640,5500,5500,5500,5500,0
20230630,114600,238611640,5500,5500,5500,5500,0
20230630,114500,238611640,5500,5520,5520,5500,2051
20230630,114400,227301090,5530,5530,5530,5530,360
20230630,114300,225310290,5550,5550,5550,5550,0
20230630,114200,225310290,5550,5550,5550,5550,9
20230630,114100,225260340,5550,5550,5550,5550,0
20230630,114000,225260340,5550,5550,5550,5550,20
20230630,113900,225149340,5550,5540,5550,5540,2
20230630,113800,225138250,5550,5550,5550,5550,0
20230630,113700,225138250,5550,5550,5550,5550,0
20230630,113600,225138250,5550,5550,5550,5550,8
20230630,113500,225093850,5520,5520,5520,5520,0
20230630,113400,225093850,5520,5520,5520,5520,0
20230630,113300,225093850,5520,5520,5520,5520,0
20230630,113200,225093850,5520,5520,5520,5520,0
20230630,113100,225093850,5520,5510,5520,5510,10
20230630,113000,225038740,5510,5510,5510,5500,333
20230630,112900,223204110,5530,5530,5530,5530,0
20230630,112800,223204110,5530,5530,5560,5530,1096
20230630,112700,217141940,5530,5530,5530,5520,218
20230630,112600,215936530,5520,5500,5520,5500,476
20230630,112500,213318510,5510,5510,5510,5510,0
20230630,112400,213318510,5510,5480,5510,5470,2065
20230630,112300,202018700,5480,5510,5510,5480,90
20230630,112200,201524660,5490,5500,5500,5490,142
20230630,112100,200744230,5510,5510,5510,5510,0
20230630,112000,200744230,5510,5510,5510,5510,165
20230630,111900,199835080,5490,5490,5490,5490,0
20230630,111800,199835080,5490,5490,5490,5490,0
20230630,111700,199835080,5490,5490,5490,5490,0
20230630,111600,199835080,5490,5490,5490,5490,0
20230630,111500,199835080,5490,5490,5490,5490,0
20230630,111400,199835080,5490,5490,5490,5490,0
20230630,111300,199835080,5490,5490,5490,5490,20
20230630,111200,199725280,5490,5490,5490,5490,0
20230630,111100,199725280,5490,5490,5490,5490,0
20230630,111000,199725280,5490,5490,5490,5490,0
20230630,110900,199725280,5490,5490,5490,5490,0
20230630,110800,199725280,5490,5500,5500,5490,100
20230630,110700,199175740,5510,5510,5510,5510,10
20230630,110600,199120640,5510,5520,5520,5510,134
20230630,110500,198381010,5530,5530,5530,5530,11
20230630,110400,198320180,5530,5530,5530,5530,0
20230630,110300,198320180,5530,5540,5540,5530,15
20230630,110200,198237180,5550,5540,5550,5540,73
20230630,110100,197832690,5540,5530,5540,5530,24
20230630,110000,197699930,5530,5540,5540,5530,61
20230630,105900,197362460,5540,5530,5540,5530,78
20230630,105800,196930990,5530,5530,5530,5530,0
20230630,105700,196930990,5530,5530,5530,5530,0
20230630,105600,196930990,5530,5530,5530,5530,6
20230630,105500,196897810,5510,5510,5510,5510,0
20230630,105400,196897810,5510,5510,5510,5510,17
20230630,105300,196804140,5500,5500,5500,5500,20
20230630,105200,196694140,5500,5500,5500,5500,1
20230630,105100,196688640,5500,5520,5520,5500,264
20230630,105000,195236580,5500,5540,5540,5500,62
20230630,104900,194894820,5540,5540,5540,5540,0
20230630,104800,194894820,5540,5540,5540,5540,13
20230630,104700,194822800,5540,5540,5540,5540,0
20230630,104600,194822800,5540,5540,5540,5540,0
20230630,104500,194822800,5540,5530,5550,5510,384
20230630,104400,192702260,5530,5520,5530,5520,45
20230630,104300,192453830,5520,5520,5520,5520,0
20230630,104200,192453830,5520,5510,5520,5510,20
20230630,104100,192343550,5500,5500,5500,5500,0
20230630,104000,192343550,5500,5500,5500,5500,0
20230630,103900,192343550,5500,5500,5500,5500,692
20230630,103800,188537550,5480,5480,5480,5480,0
20230630,103700,188537550,5480,5480,5480,5480,50
20230630,103600,188263550,5500,5500,5500,5500,0
20230630,103500,188263550,5500,5500,5500,5500,0
20230630,103400,188263550,5500,5500,5500,5500,29
20230630,103300,188104050,5500,5500,5500,5500,0
20230630,103200,188104050,5500,5490,5500,5490,60
20230630,103100,187774160,5500,5480,5500,5480,320
20230630,103000,186020520,5500,5500,5500,5500,0
20230630,102900,186020520,5500,5500,5500,5500,0
20230630,102800,186020520,5500,5500,5500,5500,1
20230630,102700,186015020,5500,5500,5500,5500,80
20230630,102600,185575020,5480,5480,5480,5480,50
20230630,102500,185301020,5480,5480,5480,5480,80
20230630,102400,184862620,5500,5500,5500,5500,0
20230630,102300,184862620,5500,5490,5500,5490,1383
20230630,102200,177269920,5490,5490,5490,5490,1
20230630,102100,177264430,5480,5480,5480,5480,0
20230630,102000,177264430,5480,5480,5480,5480,0
20230630,101900,177264430,5480,5480,5480,5480,0
20230630,101800,177264430,5480,5480,5480,5460,243
20230630,101700,175933680,5490,5490,5490,5490,102
20230630,101600,175373700,5490,5490,5490,5490,0
20230630,101500,175373700,5490,5490,5490,5490,0
20230630,101400,175373700,5490,5490,5490,5490,0
20230630,101300,175373700,5490,5490,5490,5490,0
20230630,101200,175373700,5490,5490,5490,5490,7
20230630,101100,175335270,5480,5480,5480,5480,0
20230630,101000,175335270,5480,5480,5480,5480,0
20230630,100900,175335270,5480,5480,5480,5480,47
20230630,100800,175077710,5480,5480,5480,5480,153
20230630,100700,174239270,5500,5500,5500,5500,0
20230630,100600,174239270,5500,5480,5500,5480,701
20230630,100500,170395330,5480,5480,5480,5480,110
20230630,100400,169792530,5480,5480,5480,5480,73
20230630,100300,169392490,5480,5490,5500,5480,241
20230630,100200,168069170,5490,5480,5490,5480,87
20230630,100100,167591800,5470,5470,5470,5470,50
20230630,100000,167318300,5460,5460,5460,5440,56
20230630,095900,167012640,5440,5440,5440,5440,0
20230630,095800,167012640,5440,5440,5440,5440,0
20230630,095700,167012640,5440,5440,5440,5440,0
20230630,095600,167012640,5440,5440,5440,5440,0
20230630,095500,167012640,5440,5440,5440,5440,33
20230630,095400,166833120,5450,5430,5460,5430,3583
20230630,095300,147306710,5430,5430,5430,5420,397
20230630,095200,145151110,5430,5430,5430,5430,7
20230630,095100,145113100,5430,5430,5430,5430,0
20230630,095000,145113100,5430,5430,5430,5430,93
20230630,094900,144608110,5430,5430,5430,5430,20
20230630,094800,144499510,5450,5450,5450,5450,159
20230630,094700,143632960,5430,5430,5430,5430,0
20230630,094600,143632960,5430,5430,5430,5430,71
20230630,094500,143247430,5430,5430,5430,5430,40
20230630,094400,143030230,5430,5430,5430,5430,0
20230630,094300,143030230,5430,5440,5440,5430,249
20230630,094200,141676350,5430,5430,5430,5430,0
20230630,094100,141676350,5430,5430,5430,5430,8
20230630,094000,141632910,5450,5450,5450,5450,0
20230630,093900,141632910,5450,5430,5450,5430,747
20230630,093800,137571340,5420,5400,5420,5400,171
20230630,093700,136644820,5400,5400,5400,5400,835
20230630,093600,132135820,5410,5390,5410,5390,340
20230630,093500,130299820,5400,5380,5400,5380,1377
20230630,093400,122883560,5360,5380,5380,5360,400
20230630,093300,120734810,5380,5370,5380,5360,1784
20230630,093200,111160810,5370,5370,5380,5370,227
20230630,093100,109941220,5380,5400,5400,5380,424
20230630,093000,107660080,5390,5400,5400,5390,679
20230630,092900,103999240,5410,5410,5410,5410,5
20230630,092800,103972190,5410,5410,5410,5410,341
20230630,092700,102127380,5410,5410,5410,5410,6
20230630,092600,102094920,5430,5430,5430,5430,5
20230630,092500,102067770,5430,5430,5430,5430,0
20230630,092400,102067770,5430,5430,5430,5410,74
20230630,092300,101667390,5390,5390,5410,5390,1384
20230630,092200,94195170,5400,5420,5420,5400,344
20230630,092100,92334530,5410,5410,5410,5410,1
20230630,092000,92329120,5410,5410,5410,5410,1
20230630,091900,92323710,5420,5420,5420,5420,262
20230630,091800,90903670,5420,5420,5420,5420,50
20230630,091700,90632670,5410,5420,5430,5410,122
20230630,091600,89972380,5410,5370,5410,5370,303
20230630,091500,88337490,5370,5420,5450,5370,840
20230630,091400,83777970,5510,5440,5510,5360,2371
20230630,091300,70961170,5500,5460,5500,5430,684
20230630,091200,67229490,5460,5460,5460,5460,180
20230630,091100,66246690,5460,5460,5500,5460,28
20230630,091000,66093410,5510,5480,5510,5480,292
20230630,090900,64493220,5510,5510,5510,5510,3
20230630,090800,64476690,5510,5550,5550,5470,644
20230630,090700,60948210,5550,5550,5550,5550,28
20230630,090600,60792810,5550,5560,5560,5530,72
20230630,090500,60393750,5550,5580,5600,5550,4323
20230630,090400,36329880,5570,5580,5640,5560,1012
20230630,090300,30664820,5590,5570,5590,5550,797
20230630,090200,26218420,5570,5560,5580,5530,1211
20230630,090100,19487390,5560,5570,5570,5540,348
20230630,090000,17550510,5580,5470,5580,5470,3192