KissMeData/007690/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184600,1981044600,53900,53900,53900,53900,684
20230630,184500,1981044600,53900,53900,53900,53900,0
20230630,184400,1981044600,53900,53900,53900,53900,0
20230630,184300,1981044600,53900,53900,53900,53900,0
20230630,184200,1981044600,53900,53900,53900,53900,0
20230630,184100,1981044600,53900,53900,53900,53900,0
20230630,184000,1981044600,53900,53900,53900,53900,0
20230630,183900,1981044600,53900,53900,53900,53900,0
20230630,183800,1981044600,53900,53900,53900,53900,0
20230630,183700,1981044600,53900,53900,53900,53900,0
20230630,183600,1981044600,53900,53900,53900,53900,0
20230630,183500,1981044600,53900,53900,53900,53900,0
20230630,183400,1981044600,53900,53900,53900,53900,0
20230630,183300,1981044600,53900,53900,53900,53900,0
20230630,183200,1981044600,53900,53900,53900,53900,0
20230630,183100,1981044600,53900,53900,53900,53900,0
20230630,183000,1981044600,53900,53900,53900,53900,0
20230630,182900,1981044600,53900,53900,53900,53900,0
20230630,182800,1981044600,53900,53900,53900,53900,0
20230630,182700,1981044600,53900,53900,53900,53900,0
20230630,182600,1981044600,53900,53900,53900,53900,0
20230630,182500,1981044600,53900,53900,53900,53900,0
20230630,182400,1981044600,53900,53900,53900,53900,0
20230630,182300,1981044600,53900,53900,53900,53900,0
20230630,182200,1981044600,53900,53900,53900,53900,0
20230630,182100,1981044600,53900,53900,53900,53900,0
20230630,182000,1981044600,53900,53900,53900,53900,0
20230630,181900,1981044600,53900,53900,53900,53900,0
20230630,181800,1981044600,53900,53900,53900,53900,0
20230630,181700,1981044600,53900,53900,53900,53900,0
20230630,181600,1981044600,53900,53900,53900,53900,684
20230630,181500,1981044600,53900,53900,53900,53900,0
20230630,181400,1981044600,53900,53900,53900,53900,0
20230630,181300,1981044600,53900,53900,53900,53900,0
20230630,181200,1981044600,53900,53900,53900,53900,0
20230630,181100,1981044600,53900,53900,53900,53900,0
20230630,181000,1981044600,53900,53900,53900,53900,0
20230630,180900,1981044600,53900,53900,53900,53900,0
20230630,180800,1981044600,53900,53900,53900,53900,0
20230630,180700,1981044600,53900,53900,53900,53900,0
20230630,180600,1981044600,53900,53900,53900,53900,0
20230630,180500,1981044600,53900,53900,53900,53900,0
20230630,180400,1981044600,53900,53900,53900,53900,0
20230630,180300,1981044600,53900,53900,53900,53900,0
20230630,180200,1981044600,53900,53900,53900,53900,0
20230630,180100,1981044600,53900,53900,53900,53900,0
20230630,180000,1981044600,53900,53900,53900,53900,0
20230630,175900,1981044600,53900,53900,53900,53900,0
20230630,175800,1981044600,53900,53900,53900,53900,0
20230630,175700,1981044600,53900,53900,53900,53900,0
20230630,175600,1981044600,53900,53900,53900,53900,0
20230630,175500,1981044600,53900,53900,53900,53900,0
20230630,175400,1981044600,53900,53900,53900,53900,0
20230630,175300,1981044600,53900,53900,53900,53900,0
20230630,175200,1981044600,53900,53900,53900,53900,0
20230630,175100,1981044600,53900,53900,53900,53900,0
20230630,175000,1981044600,53900,53900,53900,53900,0
20230630,174900,1981044600,53900,53900,53900,53900,0
20230630,174800,1981044600,53900,53900,53900,53900,0
20230630,174700,1981044600,53900,53900,53900,53900,0
20230630,174600,1981044600,53900,53900,53900,53900,684
20230630,174500,1981044600,53900,53900,53900,53900,0
20230630,174400,1981044600,53900,53900,53900,53900,0
20230630,174300,1981044600,53900,53900,53900,53900,0
20230630,174200,1981044600,53900,53900,53900,53900,0
20230630,174100,1981044600,53900,53900,53900,53900,0
20230630,174000,1981044600,53900,53900,53900,53900,0
20230630,173900,1981044600,53900,53900,53900,53900,0
20230630,173800,1981044600,53900,53900,53900,53900,0
20230630,173700,1981044600,53900,53900,53900,53900,0
20230630,173600,1981044600,53900,53900,53900,53900,0
20230630,173500,1981044600,53900,53900,53900,53900,0
20230630,173400,1981044600,53900,53900,53900,53900,0
20230630,173300,1981044600,53900,53900,53900,53900,0
20230630,173200,1981044600,53900,53900,53900,53900,0
20230630,173100,1981044600,53900,53900,53900,53900,0
20230630,173000,1981044600,53900,53900,53900,53900,0
20230630,172900,1981044600,53900,53900,53900,53900,0
20230630,172800,1981044600,53900,53900,53900,53900,0
20230630,172700,1981044600,53900,53900,53900,53900,0
20230630,172600,1981044600,53900,53900,53900,53900,0
20230630,172500,1981044600,53900,53900,53900,53900,0
20230630,172400,1981044600,53900,53900,53900,53900,0
20230630,172300,1981044600,53900,53900,53900,53900,0
20230630,172200,1981044600,53900,53900,53900,53900,0
20230630,172100,1981044600,53900,53900,53900,53900,0
20230630,172000,1981044600,53900,53900,53900,53900,0
20230630,171900,1981044600,53900,53900,53900,53900,0
20230630,171800,1981044600,53900,53900,53900,53900,0
20230630,171700,1981044600,53900,53900,53900,53900,0
20230630,171600,1981044600,53900,53900,53900,53900,684
20230630,171500,1981044600,53900,53900,53900,53900,0
20230630,171400,1981044600,53900,53900,53900,53900,0
20230630,171300,1981044600,53900,53900,53900,53900,0
20230630,171200,1981044600,53900,53900,53900,53900,0
20230630,171100,1981044600,53900,53900,53900,53900,0
20230630,171000,1981044600,53900,53900,53900,53900,0
20230630,170900,1981044600,53900,53900,53900,53900,0
20230630,170800,1981044600,53900,53900,53900,53900,0
20230630,170700,1981044600,53900,53900,53900,53900,0
20230630,170600,1981044600,53900,53900,53900,53900,0
20230630,170500,1981044600,53900,53900,53900,53900,0
20230630,170400,1981044600,53900,53900,53900,53900,0
20230630,170300,1981044600,53900,53900,53900,53900,0
20230630,170200,1981044600,53900,53900,53900,53900,0
20230630,170100,1981044600,53900,53900,53900,53900,0
20230630,170000,1981044600,53900,53900,53900,53900,0
20230630,165900,1981044600,53900,53900,53900,53900,0
20230630,165800,1981044600,53900,53900,53900,53900,0
20230630,165700,1981044600,53900,53900,53900,53900,0
20230630,165600,1981044600,53900,53900,53900,53900,0
20230630,165500,1981044600,53900,53900,53900,53900,0
20230630,165400,1981044600,53900,53900,53900,53900,0
20230630,165300,1981044600,53900,53900,53900,53900,0
20230630,165200,1981044600,53900,53900,53900,53900,0
20230630,165100,1981044600,53900,53900,53900,53900,0
20230630,165000,1981044600,53900,53900,53900,53900,0
20230630,164900,1981044600,53900,53900,53900,53900,0
20230630,164800,1981044600,53900,53900,53900,53900,0
20230630,164700,1981044600,53900,53900,53900,53900,0
20230630,164600,1981044600,53900,53900,53900,53900,684
20230630,164500,1981044600,53900,53900,53900,53900,0
20230630,164400,1981044600,53900,53900,53900,53900,0
20230630,164300,1981044600,53900,53900,53900,53900,0
20230630,164200,1981044600,53900,53900,53900,53900,0
20230630,164100,1981044600,53900,53900,53900,53900,0
20230630,164000,1981044600,53900,53900,53900,53900,0
20230630,163900,1981044600,53900,53900,53900,53900,0
20230630,163800,1981044600,53900,53900,53900,53900,0
20230630,163700,1981044600,53900,53900,53900,53900,0
20230630,163600,1981044600,53900,53900,53900,53900,0
20230630,163500,1981044600,53900,53900,53900,53900,0
20230630,163400,1981044600,53900,53900,53900,53900,0
20230630,163300,1981044600,53900,53900,53900,53900,0
20230630,163200,1981044600,53900,53900,53900,53900,0
20230630,163100,1981044600,53900,53900,53900,53900,0
20230630,163000,1981044600,53900,53900,53900,53900,0
20230630,162900,1981044600,53900,53900,53900,53900,0
20230630,162800,1981044600,53900,53900,53900,53900,0
20230630,162700,1981044600,53900,53900,53900,53900,0
20230630,162600,1981044600,53900,53900,53900,53900,0
20230630,162500,1981044600,53900,53900,53900,53900,0
20230630,162400,1981044600,53900,53900,53900,53900,0
20230630,162300,1981044600,53900,53900,53900,53900,0
20230630,162200,1981044600,53900,53900,53900,53900,0
20230630,162100,1981044600,53900,53900,53900,53900,0
20230630,162000,1981044600,53900,53900,53900,53900,0
20230630,161900,1981044600,53900,53900,53900,53900,0
20230630,161800,1981044600,53900,53900,53900,53900,0
20230630,161700,1981044600,53900,53900,53900,53900,0
20230630,161600,1981044600,53900,53900,53900,53900,684
20230630,161500,1981044600,53900,53900,53900,53900,0
20230630,161400,1981044600,53900,53900,53900,53900,0
20230630,161300,1981044600,53900,53900,53900,53900,0
20230630,161200,1981044600,53900,53900,53900,53900,0
20230630,161100,1981044600,53900,53900,53900,53900,0
20230630,161000,1981044600,53900,53900,53900,53900,0
20230630,160900,1981044600,53900,53900,53900,53900,0
20230630,160800,1981044600,53900,53900,53900,53900,0
20230630,160700,1981044600,53900,53900,53900,53900,0
20230630,160600,1981044600,53900,53900,53900,53900,0
20230630,160500,1981044600,53900,53900,53900,53900,0
20230630,160400,1981044600,53900,53900,53900,53900,0
20230630,160300,1981044600,53900,53900,53900,53900,0
20230630,160200,1981044600,53900,53900,53900,53900,0
20230630,160100,1981044600,53900,53900,53900,53900,0
20230630,160000,1981044600,53900,53900,53900,53900,0
20230630,155900,1981044600,53900,53900,53900,53900,0
20230630,155800,1981044600,53900,53900,53900,53900,0
20230630,155700,1981044600,53900,53900,53900,53900,0
20230630,155600,1981044600,53900,53900,53900,53900,0
20230630,155500,1981044600,53900,53900,53900,53900,0
20230630,155400,1981044600,53900,53900,53900,53900,0
20230630,155300,1981044600,53900,53900,53900,53900,0
20230630,155200,1981044600,53900,53900,53900,53900,0
20230630,155100,1981044600,53900,53900,53900,53900,0
20230630,155000,1981044600,53900,53900,53900,53900,0
20230630,154900,1981044600,53900,53900,53900,53900,0
20230630,154800,1981044600,53900,53900,53900,53900,0
20230630,154700,1981044600,53900,53900,53900,53900,0
20230630,154600,1981044600,53900,53900,53900,53900,684
20230630,154500,1981044600,53900,53900,53900,53900,0
20230630,154400,1981044600,53900,53900,53900,53900,0
20230630,154300,1981044600,53900,53900,53900,53900,0
20230630,154200,1981044600,53900,53900,53900,53900,0
20230630,154100,1981044600,53900,53900,53900,53900,0
20230630,154000,1981044600,53900,53900,53900,53900,0
20230630,153900,1981044600,53900,53900,53900,53900,0
20230630,153800,1981044600,53900,53900,53900,53900,0
20230630,153700,1981044600,53900,53900,53900,53900,0
20230630,153600,1981044600,53900,53900,53900,53900,0
20230630,153500,1981044600,53900,53900,53900,53900,0
20230630,153400,1981044600,53900,53900,53900,53900,0
20230630,153300,1981044600,53900,53900,53900,53900,0
20230630,153200,1981044600,53900,53900,53900,53900,0
20230630,153100,1981044600,53900,53900,53900,53900,0
20230630,153000,1981044600,53900,53900,53900,53900,684
20230630,152900,1944177000,53800,53800,53800,53800,0
20230630,152800,1944177000,53800,53800,53800,53800,0
20230630,152700,1944177000,53800,53800,53800,53800,0
20230630,152600,1944177000,53800,53800,53800,53800,0
20230630,152500,1944177000,53800,53800,53800,53800,0
20230630,152400,1944177000,53800,53800,53800,53800,0
20230630,152300,1944177000,53800,53800,53800,53800,0
20230630,152200,1944177000,53800,53800,53800,53800,0
20230630,152100,1944177000,53800,53800,53800,53800,0
20230630,152000,1944177000,53800,53800,53800,53800,0
20230630,151900,1944177000,53800,54000,54000,53800,53
20230630,151800,1941320300,54000,53900,54000,53900,3
20230630,151700,1941158400,54000,54000,54000,54000,44
20230630,151600,1938782400,54000,53900,54000,53900,78
20230630,151500,1934573400,53900,53800,54000,53800,80
20230630,151400,1930263000,53900,53800,53900,53800,48
20230630,151300,1927679000,53800,53800,53900,53800,64
20230630,151200,1924234200,53800,53800,53800,53700,55
20230630,151100,1921275300,53700,53800,53800,53700,103
20230630,151000,1915734600,53800,53700,53800,53700,43
20230630,150900,1913423900,53700,53700,53800,53600,113
20230630,150800,1907359900,53700,53600,53700,53600,90
20230630,150700,1902527100,53700,53600,53700,53600,131
20230630,150600,1895500500,53600,53600,53700,53600,183
20230630,150500,1885690400,53700,53700,53700,53600,168
20230630,150400,1876678800,53700,53700,53700,53700,86
20230630,150300,1872060600,53700,53600,53700,53600,224
20230630,150200,1860036500,53500,53800,53800,53500,593
20230630,150100,1828287800,53700,53800,53800,53600,887
20230630,150000,1780657100,53800,53900,53900,53800,101
20230630,145900,1775221200,53900,53900,54000,53800,227
20230630,145800,1763004800,53800,53900,53900,53800,134
20230630,145700,1755795500,53900,53800,53900,53800,146
20230630,145600,1747936600,53800,53900,53900,53800,146
20230630,145500,1740080300,53700,53900,53900,53700,88
20230630,145400,1735347600,53900,53800,53900,53800,237
20230630,145300,1722592000,53800,53800,53900,53800,141
20230630,145200,1715005700,53900,53900,53900,53800,204
20230630,145100,1704027100,53900,53800,53900,53800,25
20230630,145000,1702682000,53800,53900,54000,53800,88
20230630,144900,1697942300,53800,53800,54000,53800,160
20230630,144800,1689330000,53800,54000,54000,53800,72
20230630,144700,1685453600,53900,53900,53900,53800,139
20230630,144600,1677971700,53800,53900,54000,53800,255
20230630,144500,1664247900,53900,53900,53900,53800,156
20230630,144400,1655849100,53800,54000,54000,53800,123
20230630,144300,1649222100,54000,53900,54000,53800,150
20230630,144200,1641144300,53900,54000,54000,53800,179
20230630,144100,1631498400,54000,54000,54000,53800,142
20230630,144000,1623851400,54100,54100,54100,53800,125
20230630,143900,1617110500,53800,54100,54100,53800,693
20230630,143800,1579795000,54100,54000,54200,54000,53
20230630,143700,1576926900,53800,54100,54100,53800,111
20230630,143600,1570944100,54100,54000,54100,53900,174
20230630,143500,1561557100,54000,54000,54100,54000,105
20230630,143400,1555885200,53900,54100,54100,53900,90
20230630,143300,1551032000,53800,54100,54100,53800,91
20230630,143200,1546122700,54200,54200,54300,53800,107
20230630,143100,1540338800,54200,54000,54200,53900,232
20230630,143000,1527819800,54000,54100,54100,53800,89
20230630,142900,1523022700,53900,54000,54100,53900,16
20230630,142800,1522158500,54000,54000,54000,53800,194
20230630,142700,1511702700,54000,53900,54000,53800,111
20230630,142600,1505725100,54000,54100,54100,54000,44
20230630,142500,1503346300,53900,53900,54100,53900,143
20230630,142400,1495629600,53900,54000,54000,53600,148
20230630,142300,1487684600,54000,53900,54000,53800,124
20230630,142200,1481008300,53700,54000,54000,53700,85
20230630,142100,1476440400,54000,54000,54000,53800,121
20230630,142000,1469926200,53700,54000,54000,53600,85
20230630,141900,1465355200,54000,53900,54000,53700,245
20230630,141800,1452168500,53900,53900,53900,53500,572
20230630,141700,1421488700,54000,53800,54000,53700,76
20230630,141600,1417403400,53900,53800,54000,53700,172
20230630,141500,1408154800,53900,53800,54000,53700,60
20230630,141400,1404925500,53900,53900,54000,53900,90
20230630,141300,1400069600,53800,53800,53900,53800,201
20230630,141200,1389254700,53800,53900,53900,53800,111
20230630,141100,1383280800,53900,53800,53900,53800,89
20230630,141000,1378489600,53800,53800,53900,53800,178
20230630,140900,1368906900,53900,54000,54000,53800,1093
20230630,140800,1309898300,54000,54200,54200,54000,673
20230630,140700,1273553700,54200,54200,54200,54100,78
20230630,140600,1269332800,54200,54300,54300,54000,15
20230630,140500,1268519300,54000,54300,54300,54000,124
20230630,140400,1261821400,54200,54200,54200,54100,109
20230630,140300,1255922300,54100,54300,54300,54100,111
20230630,140200,1249914700,54200,54300,54300,54100,289
20230630,140100,1234275400,54200,54300,54300,54200,117
20230630,140000,1227929600,54200,54400,54500,54100,115
20230630,135900,1221695000,54400,54500,54500,54400,29
20230630,135800,1220116400,54200,54500,54500,54200,206
20230630,135700,1208946800,54500,54400,54500,54400,32
20230630,135600,1207205000,54500,54500,54600,54400,91
20230630,135500,1202247500,54500,54500,54500,54500,2
20230630,135400,1202138500,54500,54400,54600,54400,59
20230630,135300,1198921800,54400,54500,54500,54400,18
20230630,135200,1197941500,54500,54500,54500,54500,33
20230630,135100,1196143000,54500,54500,54500,54500,4
20230630,135000,1195925000,54500,54500,54500,54500,32
20230630,134900,1194181000,54500,54600,54600,54500,83
20230630,134800,1189654700,54600,54600,54600,54600,10
20230630,134700,1189108700,54500,54500,54500,54500,21
20230630,134600,1187964200,54500,54500,54500,54500,11
20230630,134500,1187364700,54500,54500,54500,54500,34
20230630,134400,1185511700,54500,54500,54500,54500,24
20230630,134300,1184203700,54500,54500,54500,54500,13
20230630,134200,1183495200,54500,54500,54500,54500,31
20230630,134100,1181805700,54500,54500,54500,54500,4
20230630,134000,1181587700,54500,54500,54500,54400,35
20230630,133900,1179682300,54400,54400,54500,54400,57
20230630,133800,1176580500,54300,54400,54400,54300,16
20230630,133700,1175710300,54400,54600,54700,54400,180
20230630,133600,1165896300,54600,54500,54600,54500,16
20230630,133500,1165022900,54600,54500,54700,54500,32
20230630,133400,1163274800,54600,54700,54700,54600,49
20230630,133300,1160597000,54700,54700,54700,54700,32
20230630,133200,1158846600,54700,54600,54700,54500,46
20230630,133100,1156336200,54600,54700,54700,54600,4
20230630,133000,1156117700,54700,54600,54700,54600,56
20230630,132900,1153056700,54700,54700,54700,54600,14
20230630,132800,1152291100,54600,54700,54700,54600,37
20230630,132700,1150267600,54700,54700,54700,54600,25
20230630,132600,1148900400,54700,54700,54700,54600,5
20230630,132500,1148627100,54700,54600,54700,54600,30
20230630,132400,1146987000,54600,54800,54800,54600,17
20230630,132300,1146057700,54800,54600,54800,54600,34
20230630,132200,1144197400,54800,54700,54800,54700,52
20230630,132100,1141351800,54700,54700,54700,54700,11
20230630,132000,1140750100,54700,54600,54700,54600,35
20230630,131900,1138837500,54600,54600,54600,54500,55
20230630,131800,1135834600,54500,54600,54600,54500,21
20230630,131700,1134688200,54500,54700,54700,54500,25
20230630,131600,1133322900,54700,54700,54700,54700,20
20230630,131500,1132228900,54600,54500,54600,54500,25
20230630,131400,1130864100,54600,54500,54600,54500,5
20230630,131300,1130591200,54600,54700,54700,54600,42
20230630,131200,1128297900,54700,54700,54800,54600,9
20230630,131100,1127805800,54700,54500,54700,54500,19
20230630,131000,1126766700,54800,54800,54800,54500,31
20230630,130900,1125069600,54800,54700,54800,54600,65
20230630,130800,1121514100,54700,54800,54900,54700,87
20230630,130700,1116752800,54800,54800,54800,54800,1
20230630,130600,1116698000,54800,54700,54900,54700,133
20230630,130500,1109413000,54800,54900,54900,54800,22
20230630,130400,1108205400,54900,54700,54900,54700,113
20230630,130300,1102020400,54600,54500,54600,54500,66
20230630,130200,1098417400,54500,54400,54500,54400,98
20230630,130100,1093077900,54400,54400,54400,54400,20
20230630,130000,1091989900,54400,54300,54400,54300,93
20230630,125900,1086939100,54300,54300,54300,54300,19
20230630,125800,1085907400,54300,54100,54300,54100,1030
20230630,125700,1030168700,54100,54100,54200,54100,7
20230630,125600,1029789700,54200,54100,54200,54100,178
20230630,125500,1020157400,54200,54100,54200,54100,5
20230630,125400,1019886500,54200,54200,54300,54200,199
20230630,125300,1009100600,54300,54300,54300,54200,28
20230630,125200,1007580300,54300,54200,54300,54200,7
20230630,125100,1007200400,54300,54300,54300,54200,22
20230630,125000,1006005900,54300,54200,54300,54200,4
20230630,124900,1005788800,54300,54200,54300,54200,25
20230630,124800,1004431400,54300,54300,54300,54200,6
20230630,124700,1004105800,54300,54200,54300,54200,21
20230630,124600,1002965600,54200,54200,54200,54200,23
20230630,124500,1001719000,54200,54200,54200,54200,3
20230630,124400,1001556400,54200,54200,54200,54200,65
20230630,124300,998033400,54100,54200,54200,54100,206
20230630,124200,986868400,54200,54200,54200,54100,267
20230630,124100,972397100,54300,54200,54300,54200,38
20230630,124000,970334000,54300,54200,54300,54200,22
20230630,123900,969141000,54200,54300,54300,54200,24
20230630,123800,967837900,54200,54300,54300,54200,5
20230630,123700,967566700,54200,54300,54300,54200,21
20230630,123600,966426500,54200,54200,54300,54200,30
20230630,123500,964797900,54200,54200,54200,54200,1
20230630,123400,964743700,54200,54200,54300,54200,22
20230630,123300,963549500,54300,54300,54300,54300,22
20230630,123200,962354900,54400,54400,54400,54200,409
20230630,123100,940145400,54400,54500,54500,54400,4
20230630,123000,939927600,54400,54500,54500,54400,60
20230630,122900,936660700,54500,54600,54600,54500,24
20230630,122800,935350500,54600,54600,54600,54600,3
20230630,122700,935186700,54600,54600,54600,54600,33
20230630,122600,933384900,54600,54600,54600,54600,3
20230630,122500,933221100,54500,54500,54500,54500,23
20230630,122400,931967600,54500,54400,54500,54400,9
20230630,122300,931477900,54300,54300,54300,54300,3
20230630,122200,931315000,54400,54400,54400,54400,23
20230630,122100,930063800,54400,54500,54500,54400,7
20230630,122000,929682800,54500,54500,54500,54400,23
20230630,121900,928429500,54500,54500,54500,54400,24
20230630,121800,927121600,54500,54400,54500,54400,7
20230630,121700,926740400,54400,54400,54500,54400,22
20230630,121600,925541700,54400,54400,54500,54400,6
20230630,121500,925215000,54400,54400,54500,54400,36
20230630,121400,923254700,54400,54400,54500,54400,11
20230630,121300,922656100,54400,54500,54500,54400,9
20230630,121200,922166400,54500,54400,54500,54300,78
20230630,121100,917923200,54400,54400,54400,54400,1
20230630,121000,917868800,54500,54500,54500,54500,19
20230630,120900,916833300,54500,54600,54600,54500,7
20230630,120800,916451300,54500,54500,54500,54500,23
20230630,120700,915197800,54500,54500,54500,54500,21
20230630,120600,914053300,54500,54500,54500,54400,157
20230630,120500,905498100,54400,54500,54500,54400,26
20230630,120400,904081300,54500,54500,54500,54400,5
20230630,120300,903808900,54500,54400,54500,54400,22
20230630,120200,902610100,54400,54500,54500,54400,43
20230630,120100,900266700,54500,54500,54500,54400,7
20230630,120000,899885300,54500,54500,54500,54500,21
20230630,115900,898740800,54500,54500,54500,54500,1
20230630,115800,898686300,54400,54400,54400,54400,16
20230630,115700,897815900,54400,54400,54400,54400,5
20230630,115600,897543900,54400,54400,54400,54400,18
20230630,115500,896564700,54400,54300,54400,54300,24
20230630,115400,895259400,54400,54300,54400,54300,5
20230630,115300,894987500,54400,54400,54400,54300,23
20230630,115200,893736500,54400,54400,54400,54300,7
20230630,115100,893355800,54400,54300,54400,54300,24
20230630,115000,892050400,54400,54300,54400,54300,33
20230630,114900,890256400,54300,54300,54400,54300,33
20230630,114800,888464400,54400,54400,54400,54300,26
20230630,114700,887050100,54300,54300,54300,54300,2
20230630,114600,886941500,54400,54300,54400,54300,35
20230630,114500,885038700,54400,54400,54400,54300,25
20230630,114400,883678900,54300,54400,54400,54300,7
20230630,114300,883298300,54400,54400,54400,54400,20
20230630,114200,882210300,54300,54300,54300,54300,1
20230630,114100,882156000,54400,54400,54400,54400,26
20230630,114000,880741600,54400,54400,54400,54300,60
20230630,113900,877482600,54400,54300,54400,54300,15
20230630,113800,876666800,54300,54400,54400,54300,24
20230630,113700,875361400,54300,54400,54400,54300,7
20230630,113600,874980800,54300,54500,54500,54300,29
20230630,113500,873403000,54400,54400,54400,54400,2
20230630,113400,873294200,54400,54300,54400,54300,27
20230630,113300,871825500,54400,54500,54500,54400,120
20230630,113200,865295100,54400,54400,54400,54400,2
20230630,113100,865186300,54500,54400,54500,54400,63
20230630,113000,861753000,54500,54400,54500,54400,6
20230630,112900,861426200,54500,54500,54500,54400,23
20230630,112800,860172900,54500,54500,54500,54400,29
20230630,112700,858593200,54500,54400,54500,54400,4
20230630,112600,858375300,54500,54500,54500,54400,25
20230630,112500,857013100,54400,54400,54500,54400,3
20230630,112400,856849800,54500,54500,54500,54400,28
20230630,112300,855324000,54400,54400,54400,54400,7
20230630,112200,854943200,54500,54400,54500,54400,32
20230630,112100,853200500,54400,54400,54500,54400,26
20230630,112000,851783800,54400,54500,54500,54400,5
20230630,111900,851511400,54400,54400,54500,54400,23
20230630,111800,850258200,54400,54400,54400,54400,1
20230630,111700,850203800,54400,54500,54500,54400,27
20230630,111600,848732600,54400,54500,54500,54400,22
20230630,111500,847533700,54500,54500,54500,54500,70
20230630,111400,843718700,54500,54500,54500,54500,21
20230630,111300,842574200,54500,54400,54500,54400,7
20230630,111200,842192800,54400,54300,54400,54300,244
20230630,111100,828919500,54400,54400,54400,54300,23
20230630,111000,827668400,54400,54300,54400,54300,8
20230630,110900,827233400,54400,54400,54400,54300,32
20230630,110800,825492900,54300,54300,54300,54300,1
20230630,110700,825438600,54400,54400,54400,54300,26
20230630,110600,824024500,54400,54300,54400,54300,7
20230630,110500,823643900,54400,54300,54400,54300,82
20230630,110400,819188500,54400,54300,54400,54300,23
20230630,110300,817937500,54400,54400,54400,54300,6
20230630,110200,817611300,54300,54300,54400,54300,110
20230630,110100,811627700,54300,54400,54400,54300,4
20230630,110000,811410300,54400,54400,54400,54300,24
20230630,105900,810104800,54400,54400,54400,54300,23
20230630,105800,808853800,54300,54300,54300,54300,2
20230630,105700,808745200,54300,54400,54400,54300,25
20230630,105600,807385400,54400,54300,54400,54300,9
20230630,105500,806896300,54200,54300,54400,54200,293
20230630,105400,790992100,54400,54300,54400,54300,102
20230630,105300,785443400,54400,54300,54400,54300,40
20230630,105200,783269000,54400,54300,54400,54300,223
20230630,105100,771158000,54400,54400,54400,54400,8
20230630,105000,770722800,54500,54500,54500,54500,23
20230630,104900,769469300,54400,54400,54500,54400,7
20230630,104800,769088000,54400,54400,54500,54400,30
20230630,104700,767454100,54400,54400,54400,54400,19
20230630,104600,766420500,54400,54600,54600,54400,173
20230630,104500,757003400,54500,54600,54600,54500,24
20230630,104400,755693100,54500,54500,54500,54500,1
20230630,104300,755638600,54600,54600,54600,54500,27
20230630,104200,754164900,54600,54600,54600,54600,21
20230630,104100,753018300,54600,54600,54600,54600,12
20230630,104000,752363100,54700,54600,54700,54600,37
20230630,103900,750339400,54600,54700,54700,54600,5
20230630,103800,750066000,54700,54700,54700,54700,21
20230630,103700,748917300,54700,54700,54700,54700,1
20230630,103600,748862600,54700,54500,54700,54500,7
20230630,103500,748480500,54500,54500,54500,54400,22
20230630,103400,747281600,54500,54500,54500,54500,0
20230630,103300,747281600,54500,54400,54500,54400,46
20230630,103200,744776800,54500,54500,54500,54500,4
20230630,103100,744558800,54500,54500,54500,54500,21
20230630,103000,743414300,54400,54400,54400,54400,1
20230630,102900,743359900,54400,54500,54500,54400,30
20230630,102800,741727300,54400,54600,54600,54300,590
20230630,102700,709661700,54600,54600,54600,54600,3
20230630,102600,709497900,54600,54700,54700,54600,65
20230630,102500,705946800,54700,54800,54800,54700,147
20230630,102400,697904000,54800,54700,54800,54700,80
20230630,102300,693527900,54800,54900,54900,54700,109
20230630,102200,687552900,54900,54900,54900,54900,5
20230630,102100,687278400,54800,54800,54900,54800,27
20230630,102000,685798600,54800,54800,54800,54800,26
20230630,101900,684373800,54800,54900,54900,54800,5
20230630,101800,684099600,54900,55000,55000,54900,265
20230630,101700,669548700,55000,54800,55000,54800,340
20230630,101600,650889400,54800,54800,54800,54800,33
20230630,101500,649081000,54800,54800,54800,54800,25
20230630,101400,647711000,54800,54700,54800,54700,22
20230630,101300,646505500,54800,54700,54800,54700,22
20230630,101200,645300000,54700,54700,54800,54700,164
20230630,101100,636326500,54600,54600,54600,54600,84
20230630,101000,631740100,54700,54700,54700,54700,4
20230630,100900,631521300,54700,54700,54700,54700,46
20230630,100800,629005100,54700,54800,54800,54700,48
20230630,100700,626377200,54800,54600,54800,54600,225
20230630,100600,614056100,54600,54600,54600,54600,20
20230630,100500,612964100,54700,54700,54700,54600,143
20230630,100400,605156000,54600,54600,54600,54600,52
20230630,100300,602316800,54500,54700,54700,54500,18
20230630,100200,601334000,54700,54700,54700,54700,54
20230630,100100,598380200,54800,54600,54800,54600,302
20230630,100000,581873300,54500,54600,54600,54500,6
20230630,095900,581546200,54500,54500,54500,54400,89
20230630,095800,576702200,54500,54500,54500,54500,51
20230630,095700,573922700,54400,54300,54400,54300,114
20230630,095600,567728200,54300,54400,54400,54300,55
20230630,095500,564739000,54400,54400,54400,54400,6
20230630,095400,564412600,54400,54200,54400,54200,102
20230630,095300,558874300,54200,54200,54200,54200,6
20230630,095200,558549100,54300,54200,54300,54100,120
20230630,095100,552052700,54200,54300,54300,54200,23
20230630,095000,550803900,54400,54400,54400,54300,60
20230630,094900,547543700,54400,54500,54500,54400,20
20230630,094800,546453800,54400,54400,54400,54400,0
20230630,094700,546453800,54400,54400,54400,54400,22
20230630,094600,545257000,54300,54300,54300,54300,3
20230630,094500,545094100,54400,54300,54400,54300,42
20230630,094400,542809400,54300,54300,54300,54300,23
20230630,094300,541560500,54300,54300,54300,54300,3
20230630,094200,541397600,54200,54300,54400,54200,57
20230630,094100,538304800,54300,54400,54400,54100,170
20230630,094000,529090200,54300,54500,54500,54300,61
20230630,093900,525774700,54500,54700,54700,54500,228
20230630,093800,513336700,54800,54800,55000,54800,203
20230630,093700,502178100,54800,55000,55000,54800,139
20230630,093600,494548500,55100,55000,55100,55000,382
20230630,093500,473527600,55000,54900,55000,54800,90
20230630,093400,468580200,55000,55000,55000,54900,132
20230630,093300,461323800,55000,54900,55000,54900,92
20230630,093200,456268400,54900,54800,55000,54700,1451
20230630,093100,376655600,54700,54800,54800,54700,132
20230630,093000,369425600,54800,54700,54800,54600,929
20230630,092900,318602100,54800,54700,54800,54600,699
20230630,092800,280353900,54700,54400,54700,54200,904
20230630,092700,231105800,54200,54400,54400,54200,202
20230630,092600,220131800,54400,54400,54400,54100,338
20230630,092500,201807400,54400,54500,54500,54300,109
20230630,092400,195869200,54300,54400,54500,54300,71
20230630,092300,192003000,54500,54500,54500,54100,111
20230630,092200,185961400,54500,54300,54500,54300,114
20230630,092100,179760000,54400,54300,54400,54300,94
20230630,092000,174648600,54400,54300,54400,54300,133
20230630,091900,167413500,54200,54000,54200,54000,263
20230630,091800,153161400,54100,54000,54100,54000,93
20230630,091700,148135300,54000,53600,54000,53500,475
20230630,091600,122631200,53500,53500,53700,53500,119
20230630,091500,116259300,53500,53500,53500,53500,1
20230630,091400,116205800,53500,53700,53700,53500,58
20230630,091300,113102200,53700,53500,53700,53500,67
20230630,091200,109511000,53500,53500,53500,53400,299
20230630,091100,93538300,53500,53600,53600,53500,419
20230630,091000,71102800,53600,53800,53800,53600,89
20230630,090900,66323000,53700,53700,53700,53700,51
20230630,090800,63584300,53800,53800,53800,53800,0
20230630,090700,63584300,53800,53600,53800,53600,191
20230630,090600,53330900,53800,53800,53800,53600,71
20230630,090500,49517500,53600,53700,53700,53600,110
20230630,090400,43619500,53800,53800,53800,53800,31
20230630,090300,41951700,53900,54000,54000,53900,168
20230630,090200,32886000,54000,54000,54000,54000,420
20230630,090100,10206000,54000,54000,54000,54000,9
20230630,090000,9720000,54000,54000,54000,54000,180