KissMeData/005290/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184100,190837097300,42100,42100,42100,42100,61973
20230630,184000,190837097300,42100,42100,42100,42100,0
20230630,183900,190837097300,42100,42100,42100,42100,0
20230630,183800,190837097300,42100,42100,42100,42100,0
20230630,183700,190837097300,42100,42100,42100,42100,0
20230630,183600,190837097300,42100,42100,42100,42100,0
20230630,183500,190837097300,42100,42100,42100,42100,0
20230630,183400,190837097300,42100,42100,42100,42100,0
20230630,183300,190837097300,42100,42100,42100,42100,0
20230630,183200,190837097300,42100,42100,42100,42100,0
20230630,183100,190837097300,42100,42100,42100,42100,0
20230630,183000,190837097300,42100,42100,42100,42100,0
20230630,182900,190837097300,42100,42100,42100,42100,0
20230630,182800,190837097300,42100,42100,42100,42100,0
20230630,182700,190837097300,42100,42100,42100,42100,0
20230630,182600,190837097300,42100,42100,42100,42100,0
20230630,182500,190837097300,42100,42100,42100,42100,0
20230630,182400,190837097300,42100,42100,42100,42100,0
20230630,182300,190837097300,42100,42100,42100,42100,0
20230630,182200,190837097300,42100,42100,42100,42100,0
20230630,182100,190837097300,42100,42100,42100,42100,0
20230630,182000,190837097300,42100,42100,42100,42100,0
20230630,181900,190837097300,42100,42100,42100,42100,0
20230630,181800,190837097300,42100,42100,42100,42100,0
20230630,181700,190837097300,42100,42100,42100,42100,0
20230630,181600,190837097300,42100,42100,42100,42100,0
20230630,181500,190837097300,42100,42100,42100,42100,0
20230630,181400,190837097300,42100,42100,42100,42100,0
20230630,181300,190837097300,42100,42100,42100,42100,0
20230630,181200,190837097300,42100,42100,42100,42100,0
20230630,181100,190837097300,42100,42100,42100,42100,61973
20230630,181000,190837097300,42100,42100,42100,42100,0
20230630,180900,190837097300,42100,42100,42100,42100,0
20230630,180800,190837097300,42100,42100,42100,42100,0
20230630,180700,190837097300,42100,42100,42100,42100,0
20230630,180600,190837097300,42100,42100,42100,42100,0
20230630,180500,190837097300,42100,42100,42100,42100,0
20230630,180400,190837097300,42100,42100,42100,42100,0
20230630,180300,190837097300,42100,42100,42100,42100,0
20230630,180200,190837097300,42100,42100,42100,42100,0
20230630,180100,190837097300,42100,42100,42100,42100,0
20230630,180000,190837097300,42100,42100,42100,42100,0
20230630,175900,190837097300,42100,42100,42100,42100,0
20230630,175800,190837097300,42100,42100,42100,42100,0
20230630,175700,190837097300,42100,42100,42100,42100,0
20230630,175600,190837097300,42100,42100,42100,42100,0
20230630,175500,190837097300,42100,42100,42100,42100,0
20230630,175400,190837097300,42100,42100,42100,42100,0
20230630,175300,190837097300,42100,42100,42100,42100,0
20230630,175200,190837097300,42100,42100,42100,42100,0
20230630,175100,190837097300,42100,42100,42100,42100,0
20230630,175000,190837097300,42100,42100,42100,42100,0
20230630,174900,190837097300,42100,42100,42100,42100,0
20230630,174800,190837097300,42100,42100,42100,42100,0
20230630,174700,190837097300,42100,42100,42100,42100,0
20230630,174600,190837097300,42100,42100,42100,42100,0
20230630,174500,190837097300,42100,42100,42100,42100,0
20230630,174400,190837097300,42100,42100,42100,42100,0
20230630,174300,190837097300,42100,42100,42100,42100,0
20230630,174200,190837097300,42100,42100,42100,42100,0
20230630,174100,190837097300,42100,42100,42100,42100,61973
20230630,174000,190837097300,42100,42100,42100,42100,0
20230630,173900,190837097300,42100,42100,42100,42100,0
20230630,173800,190837097300,42100,42100,42100,42100,0
20230630,173700,190837097300,42100,42100,42100,42100,0
20230630,173600,190837097300,42100,42100,42100,42100,0
20230630,173500,190837097300,42100,42100,42100,42100,0
20230630,173400,190837097300,42100,42100,42100,42100,0
20230630,173300,190837097300,42100,42100,42100,42100,0
20230630,173200,190837097300,42100,42100,42100,42100,0
20230630,173100,190837097300,42100,42100,42100,42100,0
20230630,173000,190837097300,42100,42100,42100,42100,0
20230630,172900,190837097300,42100,42100,42100,42100,0
20230630,172800,190837097300,42100,42100,42100,42100,0
20230630,172700,190837097300,42100,42100,42100,42100,0
20230630,172600,190837097300,42100,42100,42100,42100,0
20230630,172500,190837097300,42100,42100,42100,42100,0
20230630,172400,190837097300,42100,42100,42100,42100,0
20230630,172300,190837097300,42100,42100,42100,42100,0
20230630,172200,190837097300,42100,42100,42100,42100,0
20230630,172100,190837097300,42100,42100,42100,42100,0
20230630,172000,190837097300,42100,42100,42100,42100,0
20230630,171900,190837097300,42100,42100,42100,42100,0
20230630,171800,190837097300,42100,42100,42100,42100,0
20230630,171700,190837097300,42100,42100,42100,42100,0
20230630,171600,190837097300,42100,42100,42100,42100,0
20230630,171500,190837097300,42100,42100,42100,42100,0
20230630,171400,190837097300,42100,42100,42100,42100,0
20230630,171300,190837097300,42100,42100,42100,42100,0
20230630,171200,190837097300,42100,42100,42100,42100,0
20230630,171100,190837097300,42100,42100,42100,42100,61973
20230630,171000,190837097300,42100,42100,42100,42100,0
20230630,170900,190837097300,42100,42100,42100,42100,0
20230630,170800,190837097300,42100,42100,42100,42100,0
20230630,170700,190837097300,42100,42100,42100,42100,0
20230630,170600,190837097300,42100,42100,42100,42100,0
20230630,170500,190837097300,42100,42100,42100,42100,0
20230630,170400,190837097300,42100,42100,42100,42100,0
20230630,170300,190837097300,42100,42100,42100,42100,0
20230630,170200,190837097300,42100,42100,42100,42100,0
20230630,170100,190837097300,42100,42100,42100,42100,0
20230630,170000,190837097300,42100,42100,42100,42100,0
20230630,165900,190837097300,42100,42100,42100,42100,0
20230630,165800,190837097300,42100,42100,42100,42100,0
20230630,165700,190837097300,42100,42100,42100,42100,0
20230630,165600,190837097300,42100,42100,42100,42100,0
20230630,165500,190837097300,42100,42100,42100,42100,0
20230630,165400,190837097300,42100,42100,42100,42100,0
20230630,165300,190837097300,42100,42100,42100,42100,0
20230630,165200,190837097300,42100,42100,42100,42100,0
20230630,165100,190837097300,42100,42100,42100,42100,0
20230630,165000,190837097300,42100,42100,42100,42100,0
20230630,164900,190837097300,42100,42100,42100,42100,0
20230630,164800,190837097300,42100,42100,42100,42100,0
20230630,164700,190837097300,42100,42100,42100,42100,0
20230630,164600,190837097300,42100,42100,42100,42100,0
20230630,164500,190837097300,42100,42100,42100,42100,0
20230630,164400,190837097300,42100,42100,42100,42100,0
20230630,164300,190837097300,42100,42100,42100,42100,0
20230630,164200,190837097300,42100,42100,42100,42100,0
20230630,164100,190837097300,42100,42100,42100,42100,61973
20230630,164000,190837097300,42100,42100,42100,42100,0
20230630,163900,190837097300,42100,42100,42100,42100,0
20230630,163800,190837097300,42100,42100,42100,42100,0
20230630,163700,190837097300,42100,42100,42100,42100,0
20230630,163600,190837097300,42100,42100,42100,42100,0
20230630,163500,190837097300,42100,42100,42100,42100,0
20230630,163400,190837097300,42100,42100,42100,42100,0
20230630,163300,190837097300,42100,42100,42100,42100,0
20230630,163200,190837097300,42100,42100,42100,42100,0
20230630,163100,190837097300,42100,42100,42100,42100,0
20230630,163000,190837097300,42100,42100,42100,42100,0
20230630,162900,190837097300,42100,42100,42100,42100,0
20230630,162800,190837097300,42100,42100,42100,42100,0
20230630,162700,190837097300,42100,42100,42100,42100,0
20230630,162600,190837097300,42100,42100,42100,42100,0
20230630,162500,190837097300,42100,42100,42100,42100,0
20230630,162400,190837097300,42100,42100,42100,42100,0
20230630,162300,190837097300,42100,42100,42100,42100,0
20230630,162200,190837097300,42100,42100,42100,42100,0
20230630,162100,190837097300,42100,42100,42100,42100,0
20230630,162000,190837097300,42100,42100,42100,42100,0
20230630,161900,190837097300,42100,42100,42100,42100,0
20230630,161800,190837097300,42100,42100,42100,42100,0
20230630,161700,190837097300,42100,42100,42100,42100,0
20230630,161600,190837097300,42100,42100,42100,42100,0
20230630,161500,190837097300,42100,42100,42100,42100,0
20230630,161400,190837097300,42100,42100,42100,42100,0
20230630,161300,190837097300,42100,42100,42100,42100,0
20230630,161200,190837097300,42100,42100,42100,42100,0
20230630,161100,190837097300,42100,42100,42100,42100,61973
20230630,161000,190837097300,42100,42100,42100,42100,0
20230630,160900,190837097300,42100,42100,42100,42100,0
20230630,160800,190837097300,42100,42100,42100,42100,0
20230630,160700,190837097300,42100,42100,42100,42100,0
20230630,160600,190837097300,42100,42100,42100,42100,0
20230630,160500,190837097300,42100,42100,42100,42100,0
20230630,160400,190837097300,42100,42100,42100,42100,0
20230630,160300,190837097300,42100,42100,42100,42100,0
20230630,160200,190837097300,42100,42100,42100,42100,0
20230630,160100,190837097300,42100,42100,42100,42100,0
20230630,160000,190837097300,42100,42100,42100,42100,0
20230630,155900,190837097300,42100,42100,42100,42100,0
20230630,155800,190837097300,42100,42100,42100,42100,0
20230630,155700,190837097300,42100,42100,42100,42100,0
20230630,155600,190837097300,42100,42100,42100,42100,0
20230630,155500,190837097300,42100,42100,42100,42100,0
20230630,155400,190837097300,42100,42100,42100,42100,0
20230630,155300,190837097300,42100,42100,42100,42100,0
20230630,155200,190837097300,42100,42100,42100,42100,0
20230630,155100,190837097300,42100,42100,42100,42100,0
20230630,155000,190837097300,42100,42100,42100,42100,0
20230630,154900,190837097300,42100,42100,42100,42100,0
20230630,154800,190837097300,42100,42100,42100,42100,0
20230630,154700,190837097300,42100,42100,42100,42100,0
20230630,154600,190837097300,42100,42100,42100,42100,0
20230630,154500,190837097300,42100,42100,42100,42100,0
20230630,154400,190837097300,42100,42100,42100,42100,0
20230630,154300,190837097300,42100,42100,42100,42100,0
20230630,154200,190837097300,42100,42100,42100,42100,0
20230630,154100,190837097300,42100,42100,42100,42100,61973
20230630,154000,190837097300,42100,42100,42100,42100,0
20230630,153900,190837097300,42100,42100,42100,42100,0
20230630,153800,190837097300,42100,42100,42100,42100,0
20230630,153700,190837097300,42100,42100,42100,42100,0
20230630,153600,190837097300,42100,42100,42100,42100,0
20230630,153500,190837097300,42100,42100,42100,42100,0
20230630,153400,190837097300,42100,42100,42100,42100,0
20230630,153300,190837097300,42100,42100,42100,42100,0
20230630,153200,190837097300,42100,42100,42100,42100,0
20230630,153100,190837097300,42100,42100,42100,42100,0
20230630,153000,190837097300,42100,42100,42100,42100,61973
20230630,152900,188228034000,42150,42150,42150,42150,0
20230630,152800,188228034000,42150,42150,42150,42150,0
20230630,152700,188228034000,42150,42150,42150,42150,0
20230630,152600,188228034000,42150,42150,42150,42150,0
20230630,152500,188228034000,42150,42150,42150,42150,0
20230630,152400,188228034000,42150,42150,42150,42150,0
20230630,152300,188228034000,42150,42150,42150,42150,0
20230630,152200,188228034000,42150,42150,42150,42150,0
20230630,152100,188228034000,42150,42150,42150,42150,0
20230630,152000,188228034000,42150,42150,42150,42150,0
20230630,151900,188228034000,42150,42150,42200,42100,8566
20230630,151800,187867045650,42150,42100,42200,42050,10359
20230630,151700,187430696550,42050,42150,42200,42050,13566
20230630,151600,186859316700,42150,42200,42250,42150,5727
20230630,151500,186617680150,42200,42200,42250,42200,10272
20230630,151400,186184189600,42200,42250,42250,42200,3810
20230630,151300,186023347050,42250,42300,42300,42200,5502
20230630,151200,185790874000,42250,42300,42300,42200,8216
20230630,151100,185443705400,42250,42200,42300,42200,3700
20230630,151000,185287438750,42200,42300,42350,42200,6315
20230630,150900,185020491450,42300,42350,42350,42300,3946
20230630,150800,184853469200,42350,42300,42350,42250,8583
20230630,150700,184490216250,42300,42200,42300,42200,5267
20230630,150600,184267700050,42200,42200,42250,42150,7457
20230630,150500,183953077800,42200,42400,42400,42200,13384
20230630,150400,183386992100,42400,42350,42400,42350,1437
20230630,150300,183326084550,42350,42450,42450,42350,9662
20230630,150200,182916395650,42450,42400,42450,42400,11503
20230630,150100,182428212500,42400,42400,42450,42400,2871
20230630,150000,182306390150,42450,42400,42450,42350,7051
20230630,145900,182007355850,42350,42350,42450,42350,3788
20230630,145800,181846758750,42350,42450,42450,42350,8596
20230630,145700,181482318000,42450,42400,42450,42400,2616
20230630,145600,181371353950,42400,42400,42450,42350,8766
20230630,145500,180999461700,42400,42300,42400,42300,4145
20230630,145400,180823891550,42300,42300,42350,42300,1933
20230630,145300,180742073150,42300,42300,42350,42250,5510
20230630,145200,180509005650,42350,42350,42400,42300,5276
20230630,145100,180285559900,42350,42400,42400,42350,1494
20230630,145000,180222263600,42400,42450,42450,42350,5013
20230630,144900,180009783250,42450,42450,42450,42400,4579
20230630,144800,179815441600,42450,42500,42500,42450,4050
20230630,144700,179643402500,42500,42450,42500,42400,4828
20230630,144600,179438348050,42400,42450,42450,42400,4989
20230630,144500,179226637300,42450,42350,42450,42350,6773
20230630,144400,178939383050,42400,42350,42400,42350,1883
20230630,144300,178859557400,42350,42350,42400,42300,9279
20230630,144200,178466570050,42400,42350,42400,42300,2741
20230630,144100,178350440550,42350,42300,42350,42250,2299
20230630,144000,178253191800,42300,42300,42350,42250,5047
20230630,143900,178039703500,42300,42200,42300,42200,3046
20230630,143800,177911045450,42200,42250,42250,42200,1753
20230630,143700,177837045900,42250,42300,42300,42200,3425
20230630,143600,177692349550,42250,42250,42300,42250,1820
20230630,143500,177615381500,42250,42250,42300,42250,3437
20230630,143400,177470159000,42250,42250,42300,42200,1520
20230630,143300,177405923700,42250,42250,42300,42200,3735
20230630,143200,177248125700,42250,42350,42400,42250,4249
20230630,143100,177068353400,42350,42350,42400,42350,1343
20230630,143000,177011449600,42350,42300,42400,42300,3102
20230630,142900,176880118850,42350,42300,42350,42250,2283
20230630,142800,176783514250,42300,42250,42300,42250,3884
20230630,142700,176619241850,42300,42250,42300,42250,2989
20230630,142600,176492875550,42250,42250,42300,42250,1476
20230630,142500,176430485400,42300,42250,42300,42200,3056
20230630,142400,176301378300,42250,42200,42300,42200,2854
20230630,142300,176180812650,42200,42150,42250,42150,5621
20230630,142200,175943625300,42150,42200,42200,42150,3713
20230630,142100,175787102250,42200,42150,42200,42100,1901
20230630,142000,175706951250,42150,42150,42200,42100,4009
20230630,141900,175537942100,42200,42250,42250,42150,5104
20230630,141800,175322631200,42200,42300,42350,42200,5072
20230630,141700,175108274000,42300,42250,42350,42250,7373
20230630,141600,174796602200,42300,42300,42350,42250,2801
20230630,141500,174678105500,42300,42400,42400,42300,4322
20230630,141400,174495023200,42400,42400,42400,42350,1257
20230630,141300,174441755550,42400,42250,42400,42250,2742
20230630,141200,174325760650,42250,42250,42350,42250,2342
20230630,141100,174226763400,42300,42300,42350,42250,5052
20230630,141000,174013145500,42300,42400,42400,42300,2823
20230630,140900,173893583900,42350,42400,42450,42350,2588
20230630,140800,173783865350,42400,42450,42450,42400,2272
20230630,140700,173687527750,42400,42450,42500,42400,2469
20230630,140600,173582755950,42450,42450,42500,42450,7074
20230630,140500,173282418650,42450,42400,42450,42350,4396
20230630,140400,173095882750,42350,42400,42450,42350,5142
20230630,140300,172877908350,42400,42500,42500,42400,7245
20230630,140200,172570299100,42500,42400,42500,42350,10657
20230630,140100,172117961650,42400,42400,42450,42350,3599
20230630,140000,171965324400,42450,42450,42500,42400,8966
20230630,135900,171584890050,42450,42300,42450,42250,10420
20230630,135800,171143337350,42300,42350,42400,42300,9719
20230630,135700,170731962550,42400,42200,42400,42200,16967
20230630,135600,170014052450,42200,42150,42250,42150,3728
20230630,135500,169856736950,42150,42200,42250,42150,2821
20230630,135400,169737692800,42200,42200,42250,42200,3820
20230630,135300,169576460300,42250,42150,42250,42150,5492
20230630,135200,169344745550,42150,42100,42200,42100,6727
20230630,135100,169061159450,42100,42050,42150,42050,4301
20230630,135000,168880024000,42050,42100,42150,42050,2025
20230630,134900,168794778750,42100,42150,42150,42100,1891
20230630,134800,168715135350,42100,42100,42150,42100,1617
20230630,134700,168647036150,42100,42150,42150,42100,1662
20230630,134600,168577051650,42100,42150,42200,42100,2610
20230630,134500,168467033750,42150,42200,42200,42150,1140
20230630,134400,168418975100,42200,42150,42200,42150,3963
20230630,134300,168251913650,42150,42200,42200,42150,4626
20230630,134200,168056790850,42200,42100,42200,42100,7154
20230630,134100,167755133800,42100,41950,42100,41950,8363
20230630,134000,167403532050,41950,41900,42000,41900,4950
20230630,133900,167195938450,41900,41900,41950,41850,8254
20230630,133800,166850312600,41900,41950,41950,41850,5390
20230630,133700,166624500100,41950,42000,42000,41900,3516
20230630,133600,166477042300,42000,41850,42000,41850,11032
20230630,133500,166014911800,41850,42000,42000,41850,5165
20230630,133400,165798288400,42000,42000,42000,41900,4309
20230630,133300,165617507250,42000,42000,42050,41950,3745
20230630,133200,165460187150,42050,41950,42050,41950,3602
20230630,133100,165308891950,41950,42050,42050,41950,3940
20230630,133000,165143528450,42050,41900,42050,41850,7346
20230630,132900,164835334900,41900,41850,42000,41850,7219
20230630,132800,164532838550,41850,41950,42000,41800,19361
20230630,132700,163721860850,42000,42050,42050,42000,4850
20230630,132600,163518150500,42050,42000,42050,42000,1272
20230630,132500,163464696550,42050,42050,42100,42000,2206
20230630,132400,163371938700,42050,42000,42150,42000,5785
20230630,132300,163128601250,42000,42050,42100,42000,7587
20230630,132200,162809828750,42050,42100,42150,42050,2491
20230630,132100,162705012250,42100,42150,42150,42100,1208
20230630,132000,162654144250,42150,42100,42150,42050,945
20230630,131900,162614368000,42100,42200,42200,42000,4684
20230630,131800,162417093400,42200,42150,42200,42150,1823
20230630,131700,162340221450,42200,42100,42200,42100,2812
20230630,131600,162221727300,42100,42100,42150,42100,1800
20230630,131500,162145881900,42100,42050,42150,42000,4644
20230630,131400,161950487750,42000,42100,42100,42000,4537
20230630,131300,161759806700,42100,42100,42150,42050,1209
20230630,131200,161708896750,42100,42100,42150,42000,4729
20230630,131100,161509984450,42100,42050,42150,42050,4667
20230630,131000,161313628000,42100,42250,42250,42100,7090
20230630,130900,161014696000,42250,42250,42300,42200,2899
20230630,130800,160892245250,42250,42200,42250,42200,2377
20230630,130700,160791919900,42200,42250,42250,42200,848
20230630,130600,160756121300,42250,42150,42250,42100,6614
20230630,130500,160477043400,42100,42150,42150,42100,524
20230630,130400,160454972200,42150,42050,42200,42050,7164
20230630,130300,160153273250,42050,42050,42100,42050,2999
20230630,130200,160027156850,42100,42150,42200,42050,3288
20230630,130100,159888711600,42150,42200,42250,42150,2700
20230630,130000,159774828050,42200,42200,42250,42200,3976
20230630,125900,159606920500,42200,42200,42250,42150,1820
20230630,125800,159530125700,42200,42250,42300,42150,4896
20230630,125700,159323374750,42250,42200,42300,42150,4131
20230630,125600,159148882400,42200,42100,42250,42100,6796
20230630,125500,158862253650,42150,42050,42150,42000,4705
20230630,125400,158664325750,42050,42050,42100,42000,4064
20230630,125300,158493425650,42050,42050,42150,41950,17551
20230630,125200,157755983750,42050,42050,42150,42050,11188
20230630,125100,157285307500,42050,42250,42250,42000,38790
20230630,125000,155651466800,42250,42200,42350,42200,7588
20230630,124900,155330778750,42200,42350,42400,42200,10785
20230630,124800,154874854300,42350,42350,42500,42350,3079
20230630,124700,154744279450,42350,42350,42400,42300,3866
20230630,124600,154580547800,42400,42600,42600,42350,9972
20230630,124500,154156986750,42550,42600,42600,42550,1779
20230630,124400,154081241650,42550,42550,42600,42550,2796
20230630,124300,153962206000,42600,42550,42600,42550,2018
20230630,124200,153876333750,42600,42550,42600,42550,1584
20230630,124100,153808895000,42600,42550,42600,42500,2391
20230630,124000,153707161100,42550,42600,42600,42550,3713
20230630,123900,153549073950,42600,42600,42700,42550,7655
20230630,123800,153222814050,42650,42450,42650,42450,13374
20230630,123700,152653549800,42450,42450,42500,42450,2162
20230630,123600,152561761950,42450,42450,42500,42400,3903
20230630,123500,152396041100,42500,42450,42500,42450,757
20230630,123400,152363885000,42500,42450,42500,42400,1778
20230630,123300,152288416050,42450,42400,42450,42350,4277
20230630,123200,152107066050,42500,42450,42500,42350,7888
20230630,123100,151772511550,42500,42500,42550,42500,7591
20230630,123000,151449686550,42550,42400,42550,42400,5785
20230630,122900,151204022150,42400,42350,42400,42350,1535
20230630,122800,151138975250,42400,42350,42400,42300,2090
20230630,122700,151050482200,42350,42350,42350,42300,2278
20230630,122600,150954047150,42350,42300,42350,42300,3166
20230630,122500,150820010050,42300,42300,42350,42300,2152
20230630,122400,150728969050,42300,42350,42350,42300,4190
20230630,122300,150551722250,42350,42400,42450,42300,4881
20230630,122200,150344861900,42400,42400,42450,42350,2893
20230630,122100,150222223400,42400,42350,42500,42350,8067
20230630,122000,149879753700,42400,42300,42400,42250,4400
20230630,121900,149693523250,42300,42300,42350,42250,4747
20230630,121800,149492787300,42300,42300,42350,42300,3230
20230630,121700,149356109450,42350,42350,42400,42250,4308
20230630,121600,149173770250,42350,42450,42500,42350,6044
20230630,121500,148917382400,42450,42300,42450,42250,17569
20230630,121400,148173496000,42300,42300,42400,42300,5736
20230630,121300,147930719300,42350,42400,42400,42300,13041
20230630,121200,147378524450,42400,42400,42450,42400,6260
20230630,121100,147113033400,42400,42450,42450,42400,3035
20230630,121000,146984331700,42450,42450,42500,42400,8617
20230630,120900,146618489450,42450,42550,42600,42450,4139
20230630,120800,146442474050,42550,42450,42600,42400,5373
20230630,120700,146214058650,42400,42500,42500,42400,3770
20230630,120600,146053966650,42450,42500,42550,42400,2787
20230630,120500,145935601000,42500,42550,42600,42500,5736
20230630,120400,145691696850,42550,42550,42600,42550,1244
20230630,120300,145638732750,42550,42450,42600,42400,6724
20230630,120200,145352915800,42450,42550,42600,42450,6653
20230630,120100,145070100850,42600,42700,42700,42550,6719
20230630,120000,144783701800,42750,42750,42850,42700,11891
20230630,115900,144274820500,42700,42750,42850,42700,7106
20230630,115800,143970794950,42750,42650,42750,42650,4647
20230630,115700,143772334500,42650,42600,42750,42600,7077
20230630,115600,143470311000,42650,42550,42650,42500,5315
20230630,115500,143244048450,42500,42550,42550,42400,9890
20230630,115400,142823983200,42500,42550,42600,42500,7201
20230630,115300,142517433700,42550,42700,42700,42500,8251
20230630,115200,142165844750,42700,42600,42700,42600,7705
20230630,115100,141837299750,42600,42600,42600,42500,8967
20230630,115000,141455559350,42600,42550,42650,42500,3281
20230630,114900,141315875850,42550,42400,42650,42350,8477
20230630,114800,140955592350,42350,42550,42550,42250,18418
20230630,114700,140174737250,42500,42450,42550,42450,12571
20230630,114600,139640540800,42450,42550,42600,42450,20706
20230630,114500,138759885250,42550,42850,42850,42550,18097
20230630,114400,137986428250,42800,42700,42800,42650,9252
20230630,114300,137591089200,42700,42650,42750,42650,7843
20230630,114200,137256141650,42650,42650,42700,42600,10381
20230630,114100,136813380800,42650,42700,42750,42550,15498
20230630,114000,136152946400,42700,42800,42850,42650,13817
20230630,113900,135562558650,42850,42800,42850,42700,16410
20230630,113800,134860890650,42800,42850,42900,42700,18478
20230630,113700,134070226750,42850,43200,43200,42850,27566
20230630,113600,132884109000,43150,43200,43250,43000,32887
20230630,113500,131464637800,43200,43050,43300,43000,51486
20230630,113400,129241678400,43000,42900,43100,42700,80210
20230630,113300,125792562600,42750,42800,42900,42650,19510
20230630,113200,124957604500,42800,42750,42850,42700,9855
20230630,113100,124535997950,42750,42700,42750,42700,3707
20230630,113000,124377603750,42700,42500,42800,42500,11833
20230630,112900,123872760450,42500,42450,42650,42400,10870
20230630,112800,123410879900,42450,42900,42950,42450,17196
20230630,112700,122677153800,42900,42950,42950,42600,28014
20230630,112600,121476375000,42900,42500,42950,42450,31403
20230630,112500,120134083050,42500,42500,42550,42300,12227
20230630,112400,119614895200,42500,42550,42700,42200,29293
20230630,112300,118370318250,42550,42450,42750,42350,34914
20230630,112200,116882635400,42400,42500,42550,42300,18045
20230630,112100,116116357550,42500,42250,42500,42250,9906
20230630,112000,115696395450,42250,42050,42450,42050,34286
20230630,111900,114246632050,42050,42200,42300,42050,37692
20230630,111800,112656445650,42200,42350,42700,42200,31929
20230630,111700,111304093250,42350,42650,42650,42350,30412
20230630,111600,110012920100,42650,42700,42750,42550,20173
20230630,111500,109152592850,42750,42900,42950,42700,23343
20230630,111400,108152890800,42900,43000,43100,42700,47459
20230630,111300,106117045500,43050,42700,43100,42700,120441
20230630,111200,100947920500,42750,42700,42750,42550,77016
20230630,111100,97660079350,42700,42700,42700,42700,0
20230630,111000,97660079350,42700,42700,42700,42700,0
20230630,110900,97660079350,42700,42700,42700,42550,42505
20230630,110800,95846277000,42700,42150,42700,42150,86929
20230630,110700,92152276750,42150,42150,42300,42100,14562
20230630,110600,91537705550,42150,42050,42150,42000,14240
20230630,110500,90938538150,42050,41850,42050,41800,19195
20230630,110400,90133519800,41850,41900,42000,41850,10366
20230630,110300,89699059950,41900,41950,41950,41800,14465
20230630,110200,89093295800,41900,41750,42000,41700,22258
20230630,110100,88161398900,41750,42200,42250,41750,36332
20230630,110000,86635521050,42200,42250,42350,42150,17719
20230630,105900,85887264000,42300,42250,42450,42200,26225
20230630,105800,84776918100,42200,42200,42300,42150,13144
20230630,105700,84221637500,42200,42300,42350,42100,16552
20230630,105600,83522949350,42300,42200,42450,42150,27155
20230630,105500,82375082850,42150,42450,42500,42150,25739
20230630,105400,81285924300,42400,42600,42650,42400,15027
20230630,105300,80646753650,42550,42500,42650,42400,28175
20230630,105200,79447300500,42450,42550,42600,42350,20817
20230630,105100,78563173800,42550,42600,42600,42350,36843
20230630,105000,76997543700,42600,42550,42650,42500,43816
20230630,104900,75131559600,42500,42500,42550,42400,59027
20230630,104800,72623333250,42500,42450,42500,42350,34057
20230630,104700,71178070850,42450,42100,42450,42000,50002
20230630,104600,69064754550,42050,42200,42200,42000,20553
20230630,104500,68199585950,42200,41950,42250,41950,88016
20230630,104400,64494054350,42000,41900,42000,41850,36610
20230630,104300,62958502100,41900,41800,41900,41750,23526
20230630,104200,61974059100,41800,41500,41850,41500,16524
20230630,104100,61284873250,41500,41700,41800,41500,23569
20230630,104000,60303068350,41700,41750,41800,41650,10419
20230630,103900,59868130550,41700,41800,41850,41650,22180
20230630,103800,58942476300,41800,41450,41850,41450,49893
20230630,103700,56862613550,41500,41450,41550,41400,11112
20230630,103600,56401578550,41450,41350,41550,41350,19297
20230630,103500,55601699250,41350,41500,41550,41300,18907
20230630,103400,54818957100,41500,41500,41500,41400,16738
20230630,103300,54124907850,41450,41350,41600,41300,86118
20230630,103200,50553168750,41350,41150,41350,41150,30863
20230630,103100,49280058850,41200,41150,41200,41000,26041
20230630,103000,48209748900,41150,40950,41200,40950,48459
20230630,102900,46220792600,41000,40950,41000,40900,41055
20230630,102800,44537978100,41000,40800,41000,40800,40570
20230630,102700,42877958900,40850,40900,40900,40800,9711
20230630,102600,42481278500,40900,40650,40900,40600,20461
20230630,102500,41647086550,40600,40600,40650,40550,4838
20230630,102400,41450576100,40650,40550,40650,40500,7097
20230630,102300,41162678550,40550,40550,40600,40450,16227
20230630,102200,40505339200,40550,40750,40750,40500,15353
20230630,102100,39882057800,40750,40700,40800,40650,9528
20230630,102000,39493878050,40650,40800,40850,40650,12369
20230630,101900,38989789900,40800,40900,40900,40750,22086
20230630,101800,38087608500,40900,40900,40900,40850,23404
20230630,101700,37130666550,40900,40600,40900,40600,31125
20230630,101600,35861462150,40600,40750,40750,40600,7035
20230630,101500,35575340050,40700,40600,40750,40550,11599
20230630,101400,35103776550,40550,40500,40600,40400,23096
20230630,101300,34168518800,40550,40650,40750,40500,16958
20230630,101200,33479292300,40700,40500,40700,40450,15472
20230630,101100,32851140100,40500,40800,40850,40400,34091
20230630,101000,31464894950,40800,40650,40800,40650,43397
20230630,100900,29696865900,40650,40700,40750,40600,28852
20230630,100800,28522944500,40650,40600,40700,40450,29651
20230630,100700,27320145150,40600,40450,40650,40300,30664
20230630,100600,26077862450,40450,40700,40750,40350,48453
20230630,100500,24112298700,40600,40200,40800,40150,76177
20230630,100400,21022982900,40200,40100,40350,40100,25257
20230630,100300,20006511750,40100,40350,40400,40050,45873
20230630,100200,18163257750,40400,39950,40400,39900,66707
20230630,100100,15486734450,39950,39900,39950,39800,26925
20230630,100000,14412694200,39850,39200,39900,39150,66580
20230630,095900,11779906100,39150,39100,39200,39100,5383
20230630,095800,11569155050,39100,39000,39100,39000,2552
20230630,095700,11469406000,39000,39050,39050,39000,2595
20230630,095600,11368072100,39050,38950,39050,38950,1883
20230630,095500,11294633450,38950,38900,38950,38900,1404
20230630,095400,11239967200,38900,38850,38900,38800,3493
20230630,095300,11104158550,38800,38800,38850,38750,951
20230630,095200,11067267200,38800,38850,38850,38800,333
20230630,095100,11054346550,38800,38750,38800,38750,1084
20230630,095000,11012296750,38750,38800,38850,38750,3411
20230630,094900,10879983700,38800,38800,38900,38800,2073
20230630,094800,10799453750,38800,38800,38850,38750,4979
20230630,094700,10606268700,38800,38800,38850,38800,2217
20230630,094600,10520243150,38800,38750,38800,38750,618
20230630,094500,10496277900,38800,38700,38800,38650,2092
20230630,094400,10415286950,38750,38750,38750,38650,4845
20230630,094300,10227752050,38750,38750,38800,38700,2257
20230630,094200,10140271350,38750,38700,38750,38650,2917
20230630,094100,10027354950,38650,38650,38700,38600,417
20230630,094000,10011241000,38650,38750,38750,38600,2550
20230630,093900,9912584350,38700,38650,38750,38650,3991
20230630,093800,9758047350,38650,38600,38650,38550,2461
20230630,093700,9663044700,38550,38600,38700,38550,2738
20230630,093600,9557438300,38600,38550,38600,38500,2751
20230630,093500,9451354700,38500,38550,38550,38500,226
20230630,093400,9442642900,38500,38450,38550,38450,1849
20230630,093300,9371473050,38400,38400,38450,38300,3355
20230630,093200,9242746500,38450,38450,38450,38400,1477
20230630,093100,9186021700,38400,38450,38500,38400,1827
20230630,093000,9115835500,38450,38450,38450,38400,1687
20230630,092900,9050970700,38450,38500,38500,38350,1805
20230630,092800,8981604200,38500,38500,38500,38400,1076
20230630,092700,8940233300,38500,38550,38550,38450,3246
20230630,092600,8815211150,38550,38300,38550,38250,4678
20230630,092500,8635701150,38250,38300,38300,38200,2396
20230630,092400,8544008100,38350,38250,38350,38250,1021
20230630,092300,8504903950,38300,38100,38350,38100,26313
20230630,092200,7501612400,38100,38250,38300,38100,9868
20230630,092100,7124656450,38250,38350,38400,38250,6521
20230630,092000,6874846850,38400,38350,38400,38300,3807
20230630,091900,6728841550,38400,38400,38450,38350,2380
20230630,091800,6637440250,38400,38500,38550,38400,3034
20230630,091700,6520696350,38550,38500,38650,38450,2995
20230630,091600,6405243350,38500,38600,38650,38450,10697
20230630,091500,5992847250,38600,38600,38650,38550,3664
20230630,091400,5851397200,38600,38700,38700,38550,3189
20230630,091300,5728266050,38650,38700,38700,38600,2202
20230630,091200,5643099700,38750,38650,38800,38600,4441
20230630,091100,5471365600,38650,38800,38850,38650,4441
20230630,091000,5299372250,38800,39100,39150,38800,7152
20230630,090900,5020636650,39000,38750,39050,38750,2697
20230630,090800,4915650100,38750,38700,38800,38650,5280
20230630,090700,4711184600,38700,38900,38950,38650,15006
20230630,090600,4129640150,38950,39000,39050,38900,5541
20230630,090500,3913780550,39000,39200,39250,39000,9992
20230630,090400,3522826050,39200,39250,39400,39150,25965
20230630,090300,2502098800,39250,39150,39250,39100,18581
20230630,090200,1774011650,39150,38950,39200,38850,26558
20230630,090100,737880300,38950,38850,38950,38750,5475
20230630,090000,525056350,38850,38850,38900,38750,12532