KissMeData/001060/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183200,1075620950,23200,23200,23200,23200,3092
20230630,183100,1075620950,23200,23200,23200,23200,0
20230630,183000,1075620950,23200,23200,23200,23200,0
20230630,182900,1075620950,23200,23200,23200,23200,0
20230630,182800,1075620950,23200,23200,23200,23200,0
20230630,182700,1075620950,23200,23200,23200,23200,0
20230630,182600,1075620950,23200,23200,23200,23200,0
20230630,182500,1075620950,23200,23200,23200,23200,0
20230630,182400,1075620950,23200,23200,23200,23200,0
20230630,182300,1075620950,23200,23200,23200,23200,0
20230630,182200,1075620950,23200,23200,23200,23200,0
20230630,182100,1075620950,23200,23200,23200,23200,0
20230630,182000,1075620950,23200,23200,23200,23200,0
20230630,181900,1075620950,23200,23200,23200,23200,0
20230630,181800,1075620950,23200,23200,23200,23200,0
20230630,181700,1075620950,23200,23200,23200,23200,0
20230630,181600,1075620950,23200,23200,23200,23200,0
20230630,181500,1075620950,23200,23200,23200,23200,0
20230630,181400,1075620950,23200,23200,23200,23200,0
20230630,181300,1075620950,23200,23200,23200,23200,0
20230630,181200,1075620950,23200,23200,23200,23200,0
20230630,181100,1075620950,23200,23200,23200,23200,0
20230630,181000,1075620950,23200,23200,23200,23200,0
20230630,180900,1075620950,23200,23200,23200,23200,0
20230630,180800,1075620950,23200,23200,23200,23200,0
20230630,180700,1075620950,23200,23200,23200,23200,0
20230630,180600,1075620950,23200,23200,23200,23200,0
20230630,180500,1075620950,23200,23200,23200,23200,0
20230630,180400,1075620950,23200,23200,23200,23200,0
20230630,180300,1075620950,23200,23200,23200,23200,0
20230630,180200,1075620950,23200,23200,23200,23200,3092
20230630,180100,1075620950,23200,23200,23200,23200,0
20230630,180000,1075620950,23200,23200,23200,23200,0
20230630,175900,1075620950,23200,23200,23200,23200,0
20230630,175800,1075620950,23200,23200,23200,23200,0
20230630,175700,1075620950,23200,23200,23200,23200,0
20230630,175600,1075620950,23200,23200,23200,23200,0
20230630,175500,1075620950,23200,23200,23200,23200,0
20230630,175400,1075620950,23200,23200,23200,23200,0
20230630,175300,1075620950,23200,23200,23200,23200,0
20230630,175200,1075620950,23200,23200,23200,23200,0
20230630,175100,1075620950,23200,23200,23200,23200,0
20230630,175000,1075620950,23200,23200,23200,23200,0
20230630,174900,1075620950,23200,23200,23200,23200,0
20230630,174800,1075620950,23200,23200,23200,23200,0
20230630,174700,1075620950,23200,23200,23200,23200,0
20230630,174600,1075620950,23200,23200,23200,23200,0
20230630,174500,1075620950,23200,23200,23200,23200,0
20230630,174400,1075620950,23200,23200,23200,23200,0
20230630,174300,1075620950,23200,23200,23200,23200,0
20230630,174200,1075620950,23200,23200,23200,23200,0
20230630,174100,1075620950,23200,23200,23200,23200,0
20230630,174000,1075620950,23200,23200,23200,23200,0
20230630,173900,1075620950,23200,23200,23200,23200,0
20230630,173800,1075620950,23200,23200,23200,23200,0
20230630,173700,1075620950,23200,23200,23200,23200,0
20230630,173600,1075620950,23200,23200,23200,23200,0
20230630,173500,1075620950,23200,23200,23200,23200,0
20230630,173400,1075620950,23200,23200,23200,23200,0
20230630,173300,1075620950,23200,23200,23200,23200,0
20230630,173200,1075620950,23200,23200,23200,23200,3092
20230630,173100,1075620950,23200,23200,23200,23200,0
20230630,173000,1075620950,23200,23200,23200,23200,0
20230630,172900,1075620950,23200,23200,23200,23200,0
20230630,172800,1075620950,23200,23200,23200,23200,0
20230630,172700,1075620950,23200,23200,23200,23200,0
20230630,172600,1075620950,23200,23200,23200,23200,0
20230630,172500,1075620950,23200,23200,23200,23200,0
20230630,172400,1075620950,23200,23200,23200,23200,0
20230630,172300,1075620950,23200,23200,23200,23200,0
20230630,172200,1075620950,23200,23200,23200,23200,0
20230630,172100,1075620950,23200,23200,23200,23200,0
20230630,172000,1075620950,23200,23200,23200,23200,0
20230630,171900,1075620950,23200,23200,23200,23200,0
20230630,171800,1075620950,23200,23200,23200,23200,0
20230630,171700,1075620950,23200,23200,23200,23200,0
20230630,171600,1075620950,23200,23200,23200,23200,0
20230630,171500,1075620950,23200,23200,23200,23200,0
20230630,171400,1075620950,23200,23200,23200,23200,0
20230630,171300,1075620950,23200,23200,23200,23200,0
20230630,171200,1075620950,23200,23200,23200,23200,0
20230630,171100,1075620950,23200,23200,23200,23200,0
20230630,171000,1075620950,23200,23200,23200,23200,0
20230630,170900,1075620950,23200,23200,23200,23200,0
20230630,170800,1075620950,23200,23200,23200,23200,0
20230630,170700,1075620950,23200,23200,23200,23200,0
20230630,170600,1075620950,23200,23200,23200,23200,0
20230630,170500,1075620950,23200,23200,23200,23200,0
20230630,170400,1075620950,23200,23200,23200,23200,0
20230630,170300,1075620950,23200,23200,23200,23200,0
20230630,170200,1075620950,23200,23200,23200,23200,3092
20230630,170100,1075620950,23200,23200,23200,23200,0
20230630,170000,1075620950,23200,23200,23200,23200,0
20230630,165900,1075620950,23200,23200,23200,23200,0
20230630,165800,1075620950,23200,23200,23200,23200,0
20230630,165700,1075620950,23200,23200,23200,23200,0
20230630,165600,1075620950,23200,23200,23200,23200,0
20230630,165500,1075620950,23200,23200,23200,23200,0
20230630,165400,1075620950,23200,23200,23200,23200,0
20230630,165300,1075620950,23200,23200,23200,23200,0
20230630,165200,1075620950,23200,23200,23200,23200,0
20230630,165100,1075620950,23200,23200,23200,23200,0
20230630,165000,1075620950,23200,23200,23200,23200,0
20230630,164900,1075620950,23200,23200,23200,23200,0
20230630,164800,1075620950,23200,23200,23200,23200,0
20230630,164700,1075620950,23200,23200,23200,23200,0
20230630,164600,1075620950,23200,23200,23200,23200,0
20230630,164500,1075620950,23200,23200,23200,23200,0
20230630,164400,1075620950,23200,23200,23200,23200,0
20230630,164300,1075620950,23200,23200,23200,23200,0
20230630,164200,1075620950,23200,23200,23200,23200,0
20230630,164100,1075620950,23200,23200,23200,23200,0
20230630,164000,1075620950,23200,23200,23200,23200,0
20230630,163900,1075620950,23200,23200,23200,23200,0
20230630,163800,1075620950,23200,23200,23200,23200,0
20230630,163700,1075620950,23200,23200,23200,23200,0
20230630,163600,1075620950,23200,23200,23200,23200,0
20230630,163500,1075620950,23200,23200,23200,23200,0
20230630,163400,1075620950,23200,23200,23200,23200,0
20230630,163300,1075620950,23200,23200,23200,23200,0
20230630,163200,1075620950,23200,23200,23200,23200,3092
20230630,163100,1075620950,23200,23200,23200,23200,0
20230630,163000,1075620950,23200,23200,23200,23200,0
20230630,162900,1075620950,23200,23200,23200,23200,0
20230630,162800,1075620950,23200,23200,23200,23200,0
20230630,162700,1075620950,23200,23200,23200,23200,0
20230630,162600,1075620950,23200,23200,23200,23200,0
20230630,162500,1075620950,23200,23200,23200,23200,0
20230630,162400,1075620950,23200,23200,23200,23200,0
20230630,162300,1075620950,23200,23200,23200,23200,0
20230630,162200,1075620950,23200,23200,23200,23200,0
20230630,162100,1075620950,23200,23200,23200,23200,0
20230630,162000,1075620950,23200,23200,23200,23200,0
20230630,161900,1075620950,23200,23200,23200,23200,0
20230630,161800,1075620950,23200,23200,23200,23200,0
20230630,161700,1075620950,23200,23200,23200,23200,0
20230630,161600,1075620950,23200,23200,23200,23200,0
20230630,161500,1075620950,23200,23200,23200,23200,0
20230630,161400,1075620950,23200,23200,23200,23200,0
20230630,161300,1075620950,23200,23200,23200,23200,0
20230630,161200,1075620950,23200,23200,23200,23200,0
20230630,161100,1075620950,23200,23200,23200,23200,0
20230630,161000,1075620950,23200,23200,23200,23200,0
20230630,160900,1075620950,23200,23200,23200,23200,0
20230630,160800,1075620950,23200,23200,23200,23200,0
20230630,160700,1075620950,23200,23200,23200,23200,0
20230630,160600,1075620950,23200,23200,23200,23200,0
20230630,160500,1075620950,23200,23200,23200,23200,0
20230630,160400,1075620950,23200,23200,23200,23200,0
20230630,160300,1075620950,23200,23200,23200,23200,0
20230630,160200,1075620950,23200,23200,23200,23200,3092
20230630,160100,1075620950,23200,23200,23200,23200,0
20230630,160000,1075620950,23200,23200,23200,23200,0
20230630,155900,1075620950,23200,23200,23200,23200,0
20230630,155800,1075620950,23200,23200,23200,23200,0
20230630,155700,1075620950,23200,23200,23200,23200,0
20230630,155600,1075620950,23200,23200,23200,23200,0
20230630,155500,1075620950,23200,23200,23200,23200,0
20230630,155400,1075620950,23200,23200,23200,23200,0
20230630,155300,1075620950,23200,23200,23200,23200,0
20230630,155200,1075620950,23200,23200,23200,23200,0
20230630,155100,1075620950,23200,23200,23200,23200,0
20230630,155000,1075620950,23200,23200,23200,23200,0
20230630,154900,1075620950,23200,23200,23200,23200,0
20230630,154800,1075620950,23200,23200,23200,23200,0
20230630,154700,1075620950,23200,23200,23200,23200,0
20230630,154600,1075620950,23200,23200,23200,23200,0
20230630,154500,1075620950,23200,23200,23200,23200,0
20230630,154400,1075620950,23200,23200,23200,23200,0
20230630,154300,1075620950,23200,23200,23200,23200,0
20230630,154200,1075620950,23200,23200,23200,23200,0
20230630,154100,1075620950,23200,23200,23200,23200,0
20230630,154000,1075620950,23200,23200,23200,23200,0
20230630,153900,1075620950,23200,23200,23200,23200,0
20230630,153800,1075620950,23200,23200,23200,23200,0
20230630,153700,1075620950,23200,23200,23200,23200,0
20230630,153600,1075620950,23200,23200,23200,23200,0
20230630,153500,1075620950,23200,23200,23200,23200,0
20230630,153400,1075620950,23200,23200,23200,23200,0
20230630,153300,1075620950,23200,23200,23200,23200,0
20230630,153200,1075620950,23200,23200,23200,23200,3092
20230630,153100,1075620950,23200,23200,23200,23200,0
20230630,153000,1075620950,23200,23200,23200,23200,3092
20230630,152900,1003886550,23200,23200,23200,23200,0
20230630,152800,1003886550,23200,23200,23200,23200,0
20230630,152700,1003886550,23200,23200,23200,23200,0
20230630,152600,1003886550,23200,23200,23200,23200,0
20230630,152500,1003886550,23200,23200,23200,23200,0
20230630,152400,1003886550,23200,23200,23200,23200,0
20230630,152300,1003886550,23200,23200,23200,23200,0
20230630,152200,1003886550,23200,23200,23200,23200,0
20230630,152100,1003886550,23200,23200,23200,23200,0
20230630,152000,1003886550,23200,23200,23200,23200,0
20230630,151900,1003886550,23200,23050,23200,23050,702
20230630,151800,987683250,23100,23050,23100,23050,27
20230630,151700,987060200,23100,23000,23100,23000,51
20230630,151600,985882750,23100,23000,23100,23000,83
20230630,151500,983965900,23000,23000,23050,23000,9
20230630,151400,983758650,23000,23000,23000,23000,13
20230630,151300,983459650,23000,23000,23000,23000,52
20230630,151200,982263650,23000,23000,23000,23000,2
20230630,151100,982217650,23050,23000,23050,23000,25
20230630,151000,981642200,23000,23000,23000,23000,1
20230630,150900,981619200,23000,23050,23050,23000,2
20230630,150800,981573150,23000,23000,23000,23000,0
20230630,150700,981573150,23000,23000,23000,23000,13
20230630,150600,981274150,23050,23050,23050,23050,198
20230630,150500,976710250,23000,23050,23050,23000,22
20230630,150400,976204200,23000,23000,23000,23000,53
20230630,150300,974985200,23000,23000,23000,23000,22
20230630,150200,974479200,23050,23050,23050,23050,0
20230630,150100,974479200,23050,23050,23050,23050,0
20230630,150000,974479200,23050,23050,23050,23050,0
20230630,145900,974479200,23050,23000,23050,23000,55
20230630,145800,973213950,23000,23000,23000,23000,0
20230630,145700,973213950,23000,23000,23000,23000,0
20230630,145600,973213950,23000,23050,23050,23000,1025
20230630,145500,949638700,23000,23050,23050,23000,134
20230630,145400,946550050,23050,23050,23050,23050,1
20230630,145300,946527000,23050,23050,23050,23050,14
20230630,145200,946204300,23050,23050,23050,23000,51
20230630,145100,945028800,23000,23000,23000,23000,0
20230630,145000,945028800,23000,23000,23000,23000,0
20230630,144900,945028800,23000,23000,23000,23000,2
20230630,144800,944982800,23000,23100,23100,23000,29
20230630,144700,944315300,23050,23050,23050,23050,83
20230630,144600,942402150,23050,23050,23050,23050,380
20230630,144500,933643150,23050,23050,23050,23050,0
20230630,144400,933643150,23050,23050,23100,23050,14
20230630,144300,933319950,23050,23050,23050,23050,1
20230630,144200,933296900,23050,23050,23050,23050,284
20230630,144100,926750700,23050,23050,23050,23050,0
20230630,144000,926750700,23050,23100,23100,23050,65
20230630,143900,925252250,23100,23100,23100,23100,0
20230630,143800,925252250,23100,23100,23100,23100,0
20230630,143700,925252250,23100,23100,23100,23100,0
20230630,143600,925252250,23100,23150,23150,23100,140
20230630,143500,922018000,23100,23100,23100,23100,0
20230630,143400,922018000,23100,23100,23100,23100,0
20230630,143300,922018000,23100,23200,23200,23100,206
20230630,143200,917248950,23150,23150,23150,23150,64
20230630,143100,915767350,23150,23150,23150,23150,242
20230630,143000,910165050,23150,23200,23200,23150,342
20230630,142900,902239250,23200,23100,23200,23100,2017
20230630,142800,855553200,23100,23100,23100,23100,121
20230630,142700,852758100,23050,23000,23050,23000,1042
20230630,142600,828750850,23000,23000,23000,23000,112
20230630,142500,826174850,23000,23000,23000,23000,2
20230630,142400,826128850,23000,23050,23050,23000,356
20230630,142300,817940600,23050,23000,23050,23000,3
20230630,142200,817871500,23050,23050,23050,23050,0
20230630,142100,817871500,23050,23050,23050,23050,0
20230630,142000,817871500,23050,23050,23050,23050,5
20230630,141900,817756250,23050,23050,23050,23050,0
20230630,141800,817756250,23050,23050,23050,23050,0
20230630,141700,817756250,23050,23050,23050,23050,0
20230630,141600,817756250,23050,23050,23050,23000,7
20230630,141500,817595000,23000,23050,23050,23000,51
20230630,141400,816421950,23000,23000,23000,23000,1
20230630,141300,816398950,23050,23050,23050,23050,102
20230630,141200,814047850,23050,23000,23050,23000,105
20230630,141100,811632600,23050,23050,23050,23050,0
20230630,141000,811632600,23050,23050,23050,23050,3
20230630,140900,811563450,23000,22800,23000,22800,1581
20230630,140800,775213350,22800,22900,22950,22800,257
20230630,140700,769330350,22900,22950,22950,22900,110
20230630,140600,766806350,22900,22900,22900,22900,0
20230630,140500,766806350,22900,22950,22950,22900,13
20230630,140400,766508150,22950,22950,22950,22950,5
20230630,140300,766393400,22950,22950,22950,22950,0
20230630,140200,766393400,22950,22900,22950,22900,4
20230630,140100,766301750,22950,22950,22950,22950,25
20230630,140000,765728000,22950,22950,22950,22950,5
20230630,135900,765613250,22900,22900,22900,22900,2
20230630,135800,765567450,22900,22900,22900,22900,1
20230630,135700,765544550,22900,22900,22900,22900,217
20230630,135600,760575250,22950,22950,22950,22950,8
20230630,135500,760391650,22950,22950,22950,22950,0
20230630,135400,760391650,22950,22950,22950,22950,0
20230630,135300,760391650,22950,22950,22950,22950,0
20230630,135200,760391650,22950,22950,22950,22950,5
20230630,135100,760276900,22900,22900,22900,22900,13
20230630,135000,759979200,22950,22950,22950,22950,550
20230630,134900,747356700,22950,22950,22950,22950,102
20230630,134800,745015800,23000,23000,23000,23000,70
20230630,134700,743405800,22950,22950,22950,22950,6
20230630,134600,743268100,23000,23000,23000,23000,0
20230630,134500,743268100,23000,23000,23000,23000,4
20230630,134400,743176100,22950,23050,23050,22950,76
20230630,134300,741428000,23000,23000,23000,23000,15
20230630,134200,741083000,22950,22950,22950,22950,0
20230630,134100,741083000,22950,22950,22950,22950,1
20230630,134000,741060050,23000,23000,23000,22950,146
20230630,133900,737702150,23000,22950,23000,22950,56
20230630,133800,736416900,23000,23000,23000,23000,58
20230630,133700,735082900,23000,23000,23000,23000,20
20230630,133600,734622900,23000,23000,23000,23000,6
20230630,133500,734484900,22950,22950,22950,22950,2
20230630,133400,734439000,23000,22950,23000,22950,57
20230630,133300,733130800,23000,22950,23000,22950,10
20230630,133200,732901250,23000,23000,23000,22950,20
20230630,133100,732441400,22950,23000,23000,22950,112
20230630,133000,729865500,23000,23000,23000,22950,92
20230630,132900,727750350,23000,23000,23000,23000,40
20230630,132800,726830350,23050,23050,23050,23050,11
20230630,132700,726576800,23050,23000,23050,23000,36
20230630,132600,725748750,23050,23050,23050,23050,1
20230630,132500,725725700,23000,23000,23000,23000,79
20230630,132400,723908700,23050,23050,23050,23050,4
20230630,132300,723816500,23050,23050,23050,23050,0
20230630,132200,723816500,23050,23050,23050,23050,0
20230630,132100,723816500,23050,23050,23050,23050,9
20230630,132000,723609050,23050,23050,23050,23000,7
20230630,131900,723447750,23000,23000,23050,23000,79
20230630,131800,721627350,23000,23000,23000,23000,3
20230630,131700,721558350,23000,23000,23050,23000,10
20230630,131600,721328100,23050,23050,23050,23050,5
20230630,131500,721212850,23050,23050,23050,23050,0
20230630,131400,721212850,23050,23050,23050,23050,1
20230630,131300,721189800,23000,23050,23050,23000,2
20230630,131200,721143750,23050,23050,23050,23000,57
20230630,131100,719832450,23050,23050,23050,23050,1
20230630,131000,719809400,23000,23050,23050,23000,17
20230630,130900,719417650,23050,23050,23050,23050,1
20230630,130800,719394600,23000,22950,23000,22950,1392
20230630,130700,687379600,23000,23000,23000,22950,97
20230630,130600,685151600,23000,22900,23000,22900,1728
20230630,130500,645527600,22850,22850,22850,22850,1
20230630,130400,645504750,22950,22950,22950,22950,6
20230630,130300,645367050,22600,22900,22900,22600,1631
20230630,130200,608139900,22900,22950,22950,22900,110
20230630,130100,605620400,22900,22900,22900,22900,70
20230630,130000,604017400,22950,22950,22950,22950,4
20230630,125900,603925600,22950,22900,22950,22900,3
20230630,125800,603856850,22950,22950,22950,22950,21
20230630,125700,603374900,22950,22900,22950,22900,84
20230630,125600,601451150,22900,22950,22950,22900,20
20230630,125500,600992900,22900,22900,22900,22900,49
20230630,125400,599870800,22900,22900,22900,22900,100
20230630,125300,597580800,22950,22950,22950,22950,0
20230630,125200,597580800,22950,22950,22950,22950,5
20230630,125100,597466050,22950,22950,22950,22950,1
20230630,125000,597443100,22900,22900,22900,22900,1
20230630,124900,597420200,22950,22900,22950,22900,1110
20230630,124800,572000700,22850,22850,22850,22850,102
20230630,124700,569670000,22850,22800,22850,22800,11
20230630,124600,569419100,22800,22800,22800,22800,501
20230630,124500,557996300,22850,22850,22850,22850,43
20230630,124400,557013750,22900,22850,22900,22850,202
20230630,124300,552397500,22850,22850,22850,22850,49
20230630,124200,551277850,22900,22850,22900,22850,24
20230630,124100,550729350,22900,22900,22900,22900,359
20230630,124000,542508250,22900,22800,22900,22800,983
20230630,123900,520035500,22800,22800,22800,22800,0
20230630,123800,520035500,22800,22700,22800,22650,252
20230630,123700,514327050,22700,22700,22700,22700,1010
20230630,123600,491400050,22800,22800,22800,22800,4
20230630,123500,491308850,22800,22800,22800,22700,1226
20230630,123400,463451350,22700,22750,22750,22700,598
20230630,123300,449867200,22800,22800,22800,22800,0
20230630,123200,449867200,22800,22750,22800,22750,7
20230630,123100,449707700,22850,22850,22850,22850,1
20230630,123000,449684850,22800,22800,22800,22800,53
20230630,122900,448476450,22800,22800,22800,22800,0
20230630,122800,448476450,22800,22750,22800,22750,292
20230630,122700,441833250,22750,22750,22750,22750,18
20230630,122600,441423750,22750,22750,22750,22750,2
20230630,122500,441378250,22800,22800,22800,22800,642
20230630,122400,426740650,22800,22850,22850,22800,9
20230630,122300,426535200,22800,22800,22800,22800,11
20230630,122200,426284400,22800,22800,22800,22800,2
20230630,122100,426238800,22850,22850,22850,22850,0
20230630,122000,426238800,22850,22850,22850,22850,5
20230630,121900,426124550,22850,22850,22850,22850,0
20230630,121800,426124550,22850,22850,22850,22850,11
20230630,121700,425873200,22800,22800,22800,22800,62
20230630,121600,424459600,22850,22800,22850,22800,9
20230630,121500,424254200,22850,22850,22850,22800,114
20230630,121400,421654600,22850,22850,22850,22850,2
20230630,121300,421608900,22850,22850,22850,22850,30
20230630,121200,420923400,22850,22800,22850,22800,99
20230630,121100,418661350,22850,22850,22850,22850,1
20230630,121000,418638500,22850,22850,22850,22850,46
20230630,120900,417587400,22850,22850,22850,22850,5
20230630,120800,417473150,22850,22850,22850,22850,20
20230630,120700,417016150,22850,22850,22850,22850,0
20230630,120600,417016150,22850,22800,22850,22800,254
20230630,120500,411212350,22850,22850,22850,22800,56
20230630,120400,409935250,22850,22850,22850,22850,10
20230630,120300,409706750,22850,22850,22850,22850,21
20230630,120200,409226900,22850,22800,22850,22800,338
20230630,120100,401519500,22800,22800,22800,22800,5
20230630,120000,401405500,22800,22800,22800,22800,2
20230630,115900,401359900,22750,22750,22750,22750,5
20230630,115800,401246150,22800,22800,22800,22800,26
20230630,115700,400653350,22750,22800,22800,22750,7
20230630,115600,400493850,22800,22800,22800,22800,121
20230630,115500,397735050,22750,22750,22750,22750,1
20230630,115400,397712300,22800,22800,22800,22800,2
20230630,115300,397666700,22750,22850,22850,22750,5
20230630,115200,397552550,22750,22750,22750,22750,0
20230630,115100,397552550,22750,22750,22750,22750,0
20230630,115000,397552550,22750,22850,22850,22750,3
20230630,114900,397484100,22850,22800,22850,22800,65
20230630,114800,395998900,22750,22750,22750,22750,0
20230630,114700,395998900,22750,22750,22800,22750,114
20230630,114600,393400000,22800,22800,22800,22800,2
20230630,114500,393354400,22800,22800,22800,22800,4
20230630,114400,393263200,22800,22800,22800,22800,0
20230630,114300,393263200,22800,22800,22800,22800,25
20230630,114200,392693200,22800,22800,22800,22800,25
20230630,114100,392123200,22850,22800,22850,22750,486
20230630,114000,381050200,22800,22800,22800,22800,4
20230630,113900,380959000,22850,22850,22850,22850,0
20230630,113800,380959000,22850,22800,22850,22800,45
20230630,113700,379931000,22800,22800,22800,22800,866
20230630,113600,360186200,22750,22800,22800,22750,6
20230630,113500,360049650,22750,22750,22750,22750,0
20230630,113400,360049650,22750,22700,22750,22700,561
20230630,113300,347306750,22700,22700,22700,22700,283
20230630,113200,340882650,22700,22700,22700,22700,2
20230630,113100,340837250,22700,22700,22700,22700,10
20230630,113000,340610250,22700,22700,22700,22700,2
20230630,112900,340564850,22750,22700,22750,22700,7
20230630,112800,340405700,22700,22700,22700,22700,202
20230630,112700,335820300,22700,22750,22750,22700,18
20230630,112600,335411300,22750,22750,22750,22750,0
20230630,112500,335411300,22750,22800,22800,22750,102
20230630,112400,333090550,22750,22750,22750,22750,62
20230630,112300,331680050,22750,22750,22750,22750,200
20230630,112200,327130050,22750,22750,22750,22750,50
20230630,112100,325992550,22750,22800,22800,22750,9
20230630,112000,325787600,22800,22800,22800,22800,35
20230630,111900,324989600,22800,22800,22800,22800,0
20230630,111800,324989600,22800,22800,22800,22800,1
20230630,111700,324966800,22750,22750,22750,22750,282
20230630,111600,318551300,22700,22550,22700,22550,411
20230630,111500,309222900,22550,22650,22650,22550,15
20230630,111400,308883650,22650,22700,22700,22650,292
20230630,111300,302263050,22750,22700,22750,22700,577
20230630,111200,289164900,22700,22700,22700,22700,0
20230630,111100,289164900,22700,22700,22700,22700,50
20230630,111000,288029900,22700,22700,22700,22700,2
20230630,110900,287984500,22700,22700,22750,22700,6
20230630,110800,287848100,22750,22750,22750,22750,1
20230630,110700,287825350,22700,22700,22700,22700,3
20230630,110600,287757250,22700,22700,22700,22700,101
20230630,110500,285464550,22700,22700,22750,22700,17
20230630,110400,285078400,22750,22750,22750,22750,348
20230630,110300,277161400,22750,22750,22750,22750,32
20230630,110200,276433400,22800,22800,22800,22800,0
20230630,110100,276433400,22800,22750,22800,22750,19
20230630,110000,276000650,22750,22750,22750,22750,14
20230630,105900,275682150,22750,22750,22750,22750,88
20230630,105800,273680150,22750,22750,22750,22750,519
20230630,105700,261872900,22750,22750,22750,22750,4
20230630,105600,261781900,22750,22750,22750,22750,0
20230630,105500,261781900,22750,22750,22750,22750,1
20230630,105400,261759150,22750,22650,22750,22650,99
20230630,105300,259507500,22700,22750,22750,22700,127
20230630,105200,256624350,22750,22700,22750,22700,3
20230630,105100,256556200,22750,22750,22750,22750,0
20230630,105000,256556200,22750,22750,22750,22750,100
20230630,104900,254281200,22750,22700,22750,22700,96
20230630,104800,252100750,22700,22700,22700,22700,0
20230630,104700,252100750,22700,22700,22700,22700,29
20230630,104600,251442450,22750,22750,22750,22750,0
20230630,104500,251442450,22750,22650,22750,22650,17
20230630,104400,251056900,22750,22750,22750,22750,0
20230630,104300,251056900,22750,22700,22750,22700,80
20230630,104200,249240850,22700,22650,22700,22650,1095
20230630,104100,224388900,22650,22650,22650,22650,5
20230630,104000,224275650,22600,22600,22600,22600,66
20230630,103900,222784050,22600,22600,22600,22600,0
20230630,103800,222784050,22600,22600,22600,22600,28
20230630,103700,222151250,22650,22600,22650,22600,46
20230630,103600,221111450,22650,22650,22650,22650,0
20230630,103500,221111450,22650,22650,22650,22650,0
20230630,103400,221111450,22650,22650,22650,22650,41
20230630,103300,220182800,22650,22600,22650,22600,121
20230630,103200,217447950,22550,22550,22550,22550,242
20230630,103100,211990850,22550,22550,22550,22550,0
20230630,103000,211990850,22550,22500,22550,22500,18
20230630,102900,211585800,22550,22550,22550,22550,5
20230630,102800,211473050,22550,22550,22550,22550,1
20230630,102700,211450500,22550,22550,22550,22550,3
20230630,102600,211382850,22550,22550,22550,22550,5
20230630,102500,211270100,22550,22500,22550,22500,48
20230630,102400,210189900,22450,22500,22500,22450,220
20230630,102300,205242950,22500,22500,22500,22500,16
20230630,102200,204882950,22550,22550,22550,22550,0
20230630,102100,204882950,22550,22550,22550,22550,9
20230630,102000,204680000,22500,22500,22500,22500,20
20230630,101900,204230000,22500,22500,22500,22500,11
20230630,101800,203982500,22550,22550,22550,22550,0
20230630,101700,203982500,22550,22550,22550,22550,5
20230630,101600,203869750,22550,22550,22550,22550,18
20230630,101500,203463850,22600,22600,22600,22550,117
20230630,101400,200820400,22600,22600,22600,22600,0
20230630,101300,200820400,22600,22600,22600,22600,4
20230630,101200,200730000,22550,22550,22550,22550,0
20230630,101100,200730000,22550,22600,22600,22550,20
20230630,101000,200278900,22600,22600,22600,22600,24
20230630,100900,199736500,22600,22600,22600,22600,29
20230630,100800,199081100,22600,22550,22600,22550,10
20230630,100700,198855550,22550,22550,22550,22550,2
20230630,100600,198810450,22600,22600,22600,22600,1
20230630,100500,198787850,22550,22550,22600,22550,215
20230630,100400,193939400,22500,22500,22500,22500,22
20230630,100300,193444400,22550,22550,22550,22550,28
20230630,100200,192813000,22550,22550,22550,22550,0
20230630,100100,192813000,22550,22550,22550,22550,3
20230630,100000,192745350,22500,22600,22600,22500,33
20230630,095900,192002750,22600,22600,22600,22600,15
20230630,095800,191663750,22600,22600,22600,22600,0
20230630,095700,191663750,22600,22600,22600,22600,0
20230630,095600,191663750,22600,22500,22600,22450,28
20230630,095500,191034700,22600,22600,22600,22600,0
20230630,095400,191034700,22600,22600,22600,22600,5
20230630,095300,190921700,22600,22600,22600,22600,2
20230630,095200,190876500,22600,22450,22600,22450,85
20230630,095100,188958350,22600,22600,22600,22600,3
20230630,095000,188890550,22600,22600,22600,22600,12
20230630,094900,188619350,22600,22500,22600,22450,1143
20230630,094800,162926300,22500,22500,22500,22500,14
20230630,094700,162611300,22650,22650,22650,22650,0
20230630,094600,162611300,22650,22650,22650,22650,0
20230630,094500,162611300,22650,22650,22650,22650,5
20230630,094400,162498050,22650,22600,22650,22500,31
20230630,094300,161799800,22650,22650,22650,22650,1
20230630,094200,161777150,22550,22650,22650,22550,52
20230630,094100,160604350,22600,22500,22650,22500,209
20230630,094000,155881750,22600,22600,22600,22600,5
20230630,093900,155768750,22600,22500,22700,22500,1928
20230630,093800,112362100,22500,22500,22500,22450,656
20230630,093700,97605600,22500,22500,22500,22500,19
20230630,093600,97178100,22500,22450,22500,22450,25
20230630,093500,96616800,22450,22450,22450,22450,91
20230630,093400,94573850,22450,22450,22450,22450,6
20230630,093300,94439150,22450,22400,22450,22400,23
20230630,093200,93923700,22400,22400,22400,22400,64
20230630,093100,92490100,22400,22400,22400,22400,12
20230630,093000,92221300,22350,22350,22350,22350,0
20230630,092900,92221300,22350,22350,22350,22300,244
20230630,092800,86772000,22350,22350,22400,22350,927
20230630,092700,66053450,22400,22400,22400,22400,14
20230630,092600,65739850,22400,22400,22400,22400,1
20230630,092500,65717450,22400,22400,22400,22400,17
20230630,092400,65336650,22400,22400,22400,22350,71
20230630,092300,63747050,22400,22400,22400,22400,83
20230630,092200,61887850,22450,22450,22450,22450,18
20230630,092100,61483750,22400,22500,22500,22400,614
20230630,092000,47704300,22500,22550,22550,22500,122
20230630,091900,44959200,22500,22550,22550,22500,102
20230630,091800,42664100,22550,22550,22550,22550,0
20230630,091700,42664100,22550,22600,22600,22550,7
20230630,091600,42506150,22550,22600,22700,22550,227
20230630,091500,37365800,22600,22500,22600,22500,38
20230630,091400,36510400,22600,22600,22600,22600,0
20230630,091300,36510400,22600,22500,22600,22500,197
20230630,091200,32068750,22550,22600,22600,22550,460
20230630,091100,21695550,22600,22600,22600,22600,177
20230630,091000,17695350,22650,22700,22700,22650,66
20230630,090900,16199400,22700,22700,22700,22700,2
20230630,090800,16154000,22700,22650,22700,22650,109
20230630,090700,13685100,22800,22800,22800,22800,1
20230630,090600,13662300,22800,22800,22800,22800,1
20230630,090500,13639500,22800,22700,22800,22600,151
20230630,090400,10220250,22800,22800,22800,22800,0
20230630,090300,10220250,22800,22800,22800,22800,4
20230630,090200,10129050,22550,22550,22550,22550,0
20230630,090100,10129050,22550,22550,22550,22550,45
20230630,090000,9114300,22800,22500,22800,22500,403