KissMeData/084850/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193800,542162850,22150,22150,22150,22150,481
20230630,193700,542162850,22150,22150,22150,22150,0
20230630,193600,542162850,22150,22150,22150,22150,0
20230630,193500,542162850,22150,22150,22150,22150,0
20230630,193400,542162850,22150,22150,22150,22150,0
20230630,193300,542162850,22150,22150,22150,22150,0
20230630,193200,542162850,22150,22150,22150,22150,0
20230630,193100,542162850,22150,22150,22150,22150,0
20230630,193000,542162850,22150,22150,22150,22150,0
20230630,192900,542162850,22150,22150,22150,22150,0
20230630,192800,542162850,22150,22150,22150,22150,0
20230630,192700,542162850,22150,22150,22150,22150,0
20230630,192600,542162850,22150,22150,22150,22150,0
20230630,192500,542162850,22150,22150,22150,22150,0
20230630,192400,542162850,22150,22150,22150,22150,0
20230630,192300,542162850,22150,22150,22150,22150,0
20230630,192200,542162850,22150,22150,22150,22150,0
20230630,192100,542162850,22150,22150,22150,22150,0
20230630,192000,542162850,22150,22150,22150,22150,0
20230630,191900,542162850,22150,22150,22150,22150,0
20230630,191800,542162850,22150,22150,22150,22150,0
20230630,191700,542162850,22150,22150,22150,22150,0
20230630,191600,542162850,22150,22150,22150,22150,0
20230630,191500,542162850,22150,22150,22150,22150,0
20230630,191400,542162850,22150,22150,22150,22150,0
20230630,191300,542162850,22150,22150,22150,22150,0
20230630,191200,542162850,22150,22150,22150,22150,0
20230630,191100,542162850,22150,22150,22150,22150,0
20230630,191000,542162850,22150,22150,22150,22150,0
20230630,190900,542162850,22150,22150,22150,22150,0
20230630,190800,542162850,22150,22150,22150,22150,481
20230630,190700,542162850,22150,22150,22150,22150,0
20230630,190600,542162850,22150,22150,22150,22150,0
20230630,190500,542162850,22150,22150,22150,22150,0
20230630,190400,542162850,22150,22150,22150,22150,0
20230630,190300,542162850,22150,22150,22150,22150,0
20230630,190200,542162850,22150,22150,22150,22150,0
20230630,190100,542162850,22150,22150,22150,22150,0
20230630,190000,542162850,22150,22150,22150,22150,0
20230630,185900,542162850,22150,22150,22150,22150,0
20230630,185800,542162850,22150,22150,22150,22150,0
20230630,185700,542162850,22150,22150,22150,22150,0
20230630,185600,542162850,22150,22150,22150,22150,0
20230630,185500,542162850,22150,22150,22150,22150,0
20230630,185400,542162850,22150,22150,22150,22150,0
20230630,185300,542162850,22150,22150,22150,22150,0
20230630,185200,542162850,22150,22150,22150,22150,0
20230630,185100,542162850,22150,22150,22150,22150,0
20230630,185000,542162850,22150,22150,22150,22150,0
20230630,184900,542162850,22150,22150,22150,22150,0
20230630,184800,542162850,22150,22150,22150,22150,0
20230630,184700,542162850,22150,22150,22150,22150,0
20230630,184600,542162850,22150,22150,22150,22150,0
20230630,184500,542162850,22150,22150,22150,22150,0
20230630,184400,542162850,22150,22150,22150,22150,0
20230630,184300,542162850,22150,22150,22150,22150,0
20230630,184200,542162850,22150,22150,22150,22150,0
20230630,184100,542162850,22150,22150,22150,22150,0
20230630,184000,542162850,22150,22150,22150,22150,0
20230630,183900,542162850,22150,22150,22150,22150,0
20230630,183800,542162850,22150,22150,22150,22150,481
20230630,183700,542162850,22150,22150,22150,22150,0
20230630,183600,542162850,22150,22150,22150,22150,0
20230630,183500,542162850,22150,22150,22150,22150,0
20230630,183400,542162850,22150,22150,22150,22150,0
20230630,183300,542162850,22150,22150,22150,22150,0
20230630,183200,542162850,22150,22150,22150,22150,0
20230630,183100,542162850,22150,22150,22150,22150,0
20230630,183000,542162850,22150,22150,22150,22150,0
20230630,182900,542162850,22150,22150,22150,22150,0
20230630,182800,542162850,22150,22150,22150,22150,0
20230630,182700,542162850,22150,22150,22150,22150,0
20230630,182600,542162850,22150,22150,22150,22150,0
20230630,182500,542162850,22150,22150,22150,22150,0
20230630,182400,542162850,22150,22150,22150,22150,0
20230630,182300,542162850,22150,22150,22150,22150,0
20230630,182200,542162850,22150,22150,22150,22150,0
20230630,182100,542162850,22150,22150,22150,22150,0
20230630,182000,542162850,22150,22150,22150,22150,0
20230630,181900,542162850,22150,22150,22150,22150,0
20230630,181800,542162850,22150,22150,22150,22150,0
20230630,181700,542162850,22150,22150,22150,22150,0
20230630,181600,542162850,22150,22150,22150,22150,0
20230630,181500,542162850,22150,22150,22150,22150,0
20230630,181400,542162850,22150,22150,22150,22150,0
20230630,181300,542162850,22150,22150,22150,22150,0
20230630,181200,542162850,22150,22150,22150,22150,0
20230630,181100,542162850,22150,22150,22150,22150,0
20230630,181000,542162850,22150,22150,22150,22150,0
20230630,180900,542162850,22150,22150,22150,22150,0
20230630,180800,542162850,22150,22150,22150,22150,481
20230630,180700,542162850,22150,22150,22150,22150,0
20230630,180600,542162850,22150,22150,22150,22150,0
20230630,180500,542162850,22150,22150,22150,22150,0
20230630,180400,542162850,22150,22150,22150,22150,0
20230630,180300,542162850,22150,22150,22150,22150,0
20230630,180200,542162850,22150,22150,22150,22150,0
20230630,180100,542162850,22150,22150,22150,22150,0
20230630,180000,542162850,22150,22150,22150,22150,0
20230630,175900,542162850,22150,22150,22150,22150,0
20230630,175800,542162850,22150,22150,22150,22150,0
20230630,175700,542162850,22150,22150,22150,22150,0
20230630,175600,542162850,22150,22150,22150,22150,0
20230630,175500,542162850,22150,22150,22150,22150,0
20230630,175400,542162850,22150,22150,22150,22150,0
20230630,175300,542162850,22150,22150,22150,22150,0
20230630,175200,542162850,22150,22150,22150,22150,0
20230630,175100,542162850,22150,22150,22150,22150,0
20230630,175000,542162850,22150,22150,22150,22150,0
20230630,174900,542162850,22150,22150,22150,22150,0
20230630,174800,542162850,22150,22150,22150,22150,0
20230630,174700,542162850,22150,22150,22150,22150,0
20230630,174600,542162850,22150,22150,22150,22150,0
20230630,174500,542162850,22150,22150,22150,22150,0
20230630,174400,542162850,22150,22150,22150,22150,0
20230630,174300,542162850,22150,22150,22150,22150,0
20230630,174200,542162850,22150,22150,22150,22150,0
20230630,174100,542162850,22150,22150,22150,22150,0
20230630,174000,542162850,22150,22150,22150,22150,0
20230630,173900,542162850,22150,22150,22150,22150,0
20230630,173800,542162850,22150,22150,22150,22150,481
20230630,173700,542162850,22150,22150,22150,22150,0
20230630,173600,542162850,22150,22150,22150,22150,0
20230630,173500,542162850,22150,22150,22150,22150,0
20230630,173400,542162850,22150,22150,22150,22150,0
20230630,173300,542162850,22150,22150,22150,22150,0
20230630,173200,542162850,22150,22150,22150,22150,0
20230630,173100,542162850,22150,22150,22150,22150,0
20230630,173000,542162850,22150,22150,22150,22150,0
20230630,172900,542162850,22150,22150,22150,22150,0
20230630,172800,542162850,22150,22150,22150,22150,0
20230630,172700,542162850,22150,22150,22150,22150,0
20230630,172600,542162850,22150,22150,22150,22150,0
20230630,172500,542162850,22150,22150,22150,22150,0
20230630,172400,542162850,22150,22150,22150,22150,0
20230630,172300,542162850,22150,22150,22150,22150,0
20230630,172200,542162850,22150,22150,22150,22150,0
20230630,172100,542162850,22150,22150,22150,22150,0
20230630,172000,542162850,22150,22150,22150,22150,0
20230630,171900,542162850,22150,22150,22150,22150,0
20230630,171800,542162850,22150,22150,22150,22150,0
20230630,171700,542162850,22150,22150,22150,22150,0
20230630,171600,542162850,22150,22150,22150,22150,0
20230630,171500,542162850,22150,22150,22150,22150,0
20230630,171400,542162850,22150,22150,22150,22150,0
20230630,171300,542162850,22150,22150,22150,22150,0
20230630,171200,542162850,22150,22150,22150,22150,0
20230630,171100,542162850,22150,22150,22150,22150,0
20230630,171000,542162850,22150,22150,22150,22150,0
20230630,170900,542162850,22150,22150,22150,22150,0
20230630,170800,542162850,22150,22150,22150,22150,481
20230630,170700,542162850,22150,22150,22150,22150,0
20230630,170600,542162850,22150,22150,22150,22150,0
20230630,170500,542162850,22150,22150,22150,22150,0
20230630,170400,542162850,22150,22150,22150,22150,0
20230630,170300,542162850,22150,22150,22150,22150,0
20230630,170200,542162850,22150,22150,22150,22150,0
20230630,170100,542162850,22150,22150,22150,22150,0
20230630,170000,542162850,22150,22150,22150,22150,0
20230630,165900,542162850,22150,22150,22150,22150,0
20230630,165800,542162850,22150,22150,22150,22150,0
20230630,165700,542162850,22150,22150,22150,22150,0
20230630,165600,542162850,22150,22150,22150,22150,0
20230630,165500,542162850,22150,22150,22150,22150,0
20230630,165400,542162850,22150,22150,22150,22150,0
20230630,165300,542162850,22150,22150,22150,22150,0
20230630,165200,542162850,22150,22150,22150,22150,0
20230630,165100,542162850,22150,22150,22150,22150,0
20230630,165000,542162850,22150,22150,22150,22150,0
20230630,164900,542162850,22150,22150,22150,22150,0
20230630,164800,542162850,22150,22150,22150,22150,0
20230630,164700,542162850,22150,22150,22150,22150,0
20230630,164600,542162850,22150,22150,22150,22150,0
20230630,164500,542162850,22150,22150,22150,22150,0
20230630,164400,542162850,22150,22150,22150,22150,0
20230630,164300,542162850,22150,22150,22150,22150,0
20230630,164200,542162850,22150,22150,22150,22150,0
20230630,164100,542162850,22150,22150,22150,22150,0
20230630,164000,542162850,22150,22150,22150,22150,0
20230630,163900,542162850,22150,22150,22150,22150,0
20230630,163800,542162850,22150,22150,22150,22150,481
20230630,163700,542162850,22150,22150,22150,22150,0
20230630,163600,542162850,22150,22150,22150,22150,0
20230630,163500,542162850,22150,22150,22150,22150,0
20230630,163400,542162850,22150,22150,22150,22150,0
20230630,163300,542162850,22150,22150,22150,22150,0
20230630,163200,542162850,22150,22150,22150,22150,0
20230630,163100,542162850,22150,22150,22150,22150,0
20230630,163000,542162850,22150,22150,22150,22150,0
20230630,162900,542162850,22150,22150,22150,22150,0
20230630,162800,542162850,22150,22150,22150,22150,0
20230630,162700,542162850,22150,22150,22150,22150,0
20230630,162600,542162850,22150,22150,22150,22150,0
20230630,162500,542162850,22150,22150,22150,22150,0
20230630,162400,542162850,22150,22150,22150,22150,0
20230630,162300,542162850,22150,22150,22150,22150,0
20230630,162200,542162850,22150,22150,22150,22150,0
20230630,162100,542162850,22150,22150,22150,22150,0
20230630,162000,542162850,22150,22150,22150,22150,0
20230630,161900,542162850,22150,22150,22150,22150,0
20230630,161800,542162850,22150,22150,22150,22150,0
20230630,161700,542162850,22150,22150,22150,22150,0
20230630,161600,542162850,22150,22150,22150,22150,0
20230630,161500,542162850,22150,22150,22150,22150,0
20230630,161400,542162850,22150,22150,22150,22150,0
20230630,161300,542162850,22150,22150,22150,22150,0
20230630,161200,542162850,22150,22150,22150,22150,0
20230630,161100,542162850,22150,22150,22150,22150,0
20230630,161000,542162850,22150,22150,22150,22150,0
20230630,160900,542162850,22150,22150,22150,22150,0
20230630,160800,542162850,22150,22150,22150,22150,481
20230630,160700,542162850,22150,22150,22150,22150,0
20230630,160600,542162850,22150,22150,22150,22150,0
20230630,160500,542162850,22150,22150,22150,22150,0
20230630,160400,542162850,22150,22150,22150,22150,0
20230630,160300,542162850,22150,22150,22150,22150,0
20230630,160200,542162850,22150,22150,22150,22150,0
20230630,160100,542162850,22150,22150,22150,22150,0
20230630,160000,542162850,22150,22150,22150,22150,0
20230630,155900,542162850,22150,22150,22150,22150,0
20230630,155800,542162850,22150,22150,22150,22150,0
20230630,155700,542162850,22150,22150,22150,22150,0
20230630,155600,542162850,22150,22150,22150,22150,0
20230630,155500,542162850,22150,22150,22150,22150,0
20230630,155400,542162850,22150,22150,22150,22150,0
20230630,155300,542162850,22150,22150,22150,22150,0
20230630,155200,542162850,22150,22150,22150,22150,0
20230630,155100,542162850,22150,22150,22150,22150,0
20230630,155000,542162850,22150,22150,22150,22150,0
20230630,154900,542162850,22150,22150,22150,22150,0
20230630,154800,542162850,22150,22150,22150,22150,0
20230630,154700,542162850,22150,22150,22150,22150,0
20230630,154600,542162850,22150,22150,22150,22150,0
20230630,154500,542162850,22150,22150,22150,22150,0
20230630,154400,542162850,22150,22150,22150,22150,0
20230630,154300,542162850,22150,22150,22150,22150,0
20230630,154200,542162850,22150,22150,22150,22150,0
20230630,154100,542162850,22150,22150,22150,22150,0
20230630,154000,542162850,22150,22150,22150,22150,0
20230630,153900,542162850,22150,22150,22150,22150,0
20230630,153800,542162850,22150,22150,22150,22150,481
20230630,153700,542162850,22150,22150,22150,22150,0
20230630,153600,542162850,22150,22150,22150,22150,0
20230630,153500,542162850,22150,22150,22150,22150,0
20230630,153400,542162850,22150,22150,22150,22150,0
20230630,153300,542162850,22150,22150,22150,22150,0
20230630,153200,542162850,22150,22150,22150,22150,0
20230630,153100,542162850,22150,22150,22150,22150,0
20230630,153000,542162850,22150,22150,22150,22150,481
20230630,152900,531508700,22100,22100,22100,22100,0
20230630,152800,531508700,22100,22100,22100,22100,0
20230630,152700,531508700,22100,22100,22100,22100,0
20230630,152600,531508700,22100,22100,22100,22100,0
20230630,152500,531508700,22100,22100,22100,22100,0
20230630,152400,531508700,22100,22100,22100,22100,0
20230630,152300,531508700,22100,22100,22100,22100,0
20230630,152200,531508700,22100,22100,22100,22100,0
20230630,152100,531508700,22100,22100,22100,22100,0
20230630,152000,531508700,22100,22100,22100,22100,0
20230630,151900,531508700,22100,22150,22150,22100,30
20230630,151800,530844800,22150,22150,22150,22150,1
20230630,151700,530822650,22150,22150,22150,22150,0
20230630,151600,530822650,22150,22150,22150,22150,10
20230630,151500,530601150,22100,22150,22150,22100,97
20230630,151400,528453000,22150,22150,22150,22150,10
20230630,151300,528231500,22200,22200,22200,22200,0
20230630,151200,528231500,22200,22200,22200,22200,0
20230630,151100,528231500,22200,22200,22200,22200,0
20230630,151000,528231500,22200,22100,22200,22100,2
20230630,150900,528187200,22200,22150,22200,22150,241
20230630,150800,522848950,22200,22150,22200,22150,180
20230630,150700,518861600,22150,22150,22150,22100,316
20230630,150600,511869150,22150,22150,22150,22100,71
20230630,150500,510296550,22150,22150,22150,22150,4
20230630,150400,510207950,22150,22150,22150,22150,4
20230630,150300,510119350,22150,22150,22150,22150,100
20230630,150200,507904350,22150,22150,22150,22150,2
20230630,150100,507860050,22150,22150,22150,22100,173
20230630,150000,504028350,22150,22150,22150,22150,3
20230630,145900,503961900,22150,22150,22150,22150,0
20230630,145800,503961900,22150,22150,22150,22150,0
20230630,145700,503961900,22150,22150,22150,22150,0
20230630,145600,503961900,22150,22150,22150,22150,0
20230630,145500,503961900,22150,22150,22150,22150,0
20230630,145400,503961900,22150,22150,22150,22150,72
20230630,145300,502367100,22100,22150,22150,22100,454
20230630,145200,492321300,22150,22100,22150,22100,195
20230630,145100,488011700,22100,22100,22100,22100,2
20230630,145000,487967500,22100,22100,22100,22100,4
20230630,144900,487879100,22100,22100,22100,22100,2
20230630,144800,487834900,22050,22050,22050,22050,0
20230630,144700,487834900,22050,22050,22050,22050,0
20230630,144600,487834900,22050,22050,22050,22050,0
20230630,144500,487834900,22050,22050,22050,22050,0
20230630,144400,487834900,22050,22050,22050,22050,0
20230630,144300,487834900,22050,22050,22050,22050,0
20230630,144200,487834900,22050,22050,22050,22050,0
20230630,144100,487834900,22050,22150,22150,22050,242
20230630,144000,482481100,22150,22150,22150,22150,0
20230630,143900,482481100,22150,22150,22150,22150,39
20230630,143800,481617250,22050,22050,22050,22050,0
20230630,143700,481617250,22050,22150,22150,22050,528
20230630,143600,469924050,22150,22150,22150,22150,0
20230630,143500,469924050,22150,22150,22150,22150,0
20230630,143400,469924050,22150,22150,22150,22150,1
20230630,143300,469901900,22200,22200,22200,22200,0
20230630,143200,469901900,22200,22200,22200,22200,0
20230630,143100,469901900,22200,22200,22200,22200,610
20230630,143000,456359900,22200,22200,22200,22200,32
20230630,142900,455649500,22200,22200,22200,22200,11
20230630,142800,455405300,22200,22200,22200,22150,168
20230630,142700,451681650,22200,22200,22200,22200,4
20230630,142600,451592850,22200,22200,22200,22200,28
20230630,142500,450971250,22200,22200,22200,22150,34
20230630,142400,450216900,22150,22150,22150,22150,387
20230630,142300,441644850,22150,22150,22150,22150,8
20230630,142200,441467650,22150,22150,22150,22150,2
20230630,142100,441423350,22150,22150,22150,22150,3
20230630,142000,441356900,22150,22150,22150,22150,93
20230630,141900,439296950,22150,22150,22150,22150,2
20230630,141800,439252650,22150,22150,22150,22150,2
20230630,141700,439208350,22150,22150,22150,22150,2
20230630,141600,439164050,22100,22100,22100,22100,144
20230630,141500,435981650,22100,22100,22100,22100,13
20230630,141400,435694350,22100,22100,22100,22100,26
20230630,141300,435119750,22100,22100,22100,22100,115
20230630,141200,432578250,22100,22100,22100,22100,0
20230630,141100,432578250,22100,22100,22100,22100,0
20230630,141000,432578250,22100,22100,22100,22100,0
20230630,140900,432578250,22100,22100,22100,22100,1
20230630,140800,432556150,22100,22100,22100,22100,7
20230630,140700,432401450,22100,22100,22100,22100,0
20230630,140600,432401450,22100,22050,22150,22050,666
20230630,140500,417675850,22050,22050,22050,22050,52
20230630,140400,416529250,22000,22000,22000,22000,0
20230630,140300,416529250,22000,22050,22050,22000,343
20230630,140200,408983150,22050,22050,22050,22050,53
20230630,140100,407814500,22050,22050,22050,22050,2
20230630,140000,407770400,22050,22000,22050,22000,112
20230630,135900,405306250,21950,22000,22000,21950,49
20230630,135800,404228350,21950,21950,21950,21950,273
20230630,135700,398236000,21950,21950,21950,21950,2
20230630,135600,398192100,21950,21950,21950,21950,6
20230630,135500,398060400,21950,21950,21950,21950,3
20230630,135400,397994550,21950,21950,21950,21950,30
20230630,135300,397336050,21950,21950,21950,21950,6
20230630,135200,397204350,21900,21900,21900,21900,0
20230630,135100,397204350,21900,21900,21900,21900,50
20230630,135000,396109350,21950,21950,21950,21950,6
20230630,134900,395977650,21900,21900,21900,21900,20
20230630,134800,395539650,21950,21950,21950,21950,0
20230630,134700,395539650,21950,21950,21950,21950,86
20230630,134600,393651950,21950,21950,21950,21950,20
20230630,134500,393212950,21950,21950,21950,21950,45
20230630,134400,392225200,21950,21950,21950,21950,45
20230630,134300,391237450,22000,22000,22000,22000,1
20230630,134200,391215450,21950,21950,21950,21950,0
20230630,134100,391215450,21950,21950,21950,21950,144
20230630,134000,388054650,21950,21950,21950,21950,0
20230630,133900,388054650,21950,21950,21950,21950,14
20230630,133800,387747350,22000,22000,22000,22000,6
20230630,133700,387615350,21950,21950,21950,21950,0
20230630,133600,387615350,21950,21950,21950,21950,0
20230630,133500,387615350,21950,21950,21950,21950,70
20230630,133400,386078850,22000,22000,22000,22000,113
20230630,133300,383592850,21950,21950,21950,21950,30
20230630,133200,382934350,21950,21950,21950,21950,6
20230630,133100,382802650,21950,21950,21950,21950,14
20230630,133000,382495350,22000,22000,22000,22000,0
20230630,132900,382495350,22000,22000,22000,22000,6
20230630,132800,382363350,21950,21950,21950,21950,0
20230630,132700,382363350,21950,21950,21950,21950,0
20230630,132600,382363350,21950,21950,21950,21950,58
20230630,132500,381090250,22000,22000,22000,22000,0
20230630,132400,381090250,22000,22000,22000,22000,0
20230630,132300,381090250,22000,22000,22000,22000,6
20230630,132200,380958250,22000,22000,22000,22000,0
20230630,132100,380958250,22000,22000,22000,22000,31
20230630,132000,380276250,22000,22000,22000,22000,19
20230630,131900,379858250,22000,22000,22000,22000,0
20230630,131800,379858250,22000,22000,22000,22000,53
20230630,131700,378692250,22000,22000,22000,22000,8
20230630,131600,378516250,22000,22000,22000,22000,0
20230630,131500,378516250,22000,21900,22000,21900,413
20230630,131400,369459050,21900,21900,21900,21900,1
20230630,131300,369437150,21900,21900,21900,21900,1
20230630,131200,369415250,21900,21900,21900,21900,6
20230630,131100,369283850,21900,21900,21900,21900,0
20230630,131000,369283850,21900,21900,21900,21900,0
20230630,130900,369283850,21900,21900,21900,21900,9
20230630,130800,369086750,21900,21900,21900,21900,0
20230630,130700,369086750,21900,21900,21900,21900,0
20230630,130600,369086750,21900,21900,21900,21900,6
20230630,130500,368955350,21850,21850,21850,21850,1
20230630,130400,368933500,21900,21950,21950,21900,104
20230630,130300,366655800,21950,21950,21950,21950,36
20230630,130200,365865600,22000,22000,22000,22000,0
20230630,130100,365865600,22000,22000,22000,22000,1
20230630,130000,365843600,21950,21950,21950,21950,179
20230630,125900,361914550,21900,21900,21900,21900,0
20230630,125800,361914550,21900,21900,21900,21900,321
20230630,125700,354884650,21900,21900,21900,21900,6
20230630,125600,354753250,21900,21900,21900,21900,0
20230630,125500,354753250,21900,21900,21900,21900,0
20230630,125400,354753250,21900,21900,21900,21900,6
20230630,125300,354621850,21900,21900,21900,21900,0
20230630,125200,354621850,21900,21900,21900,21900,10
20230630,125100,354402850,21900,21900,21900,21900,24
20230630,125000,353877250,21900,21900,21900,21900,1
20230630,124900,353855350,21850,21850,21850,21850,0
20230630,124800,353855350,21850,21850,21850,21850,9
20230630,124700,353658700,21850,21850,21850,21850,100
20230630,124600,351473700,21900,21900,21900,21900,0
20230630,124500,351473700,21900,21900,21900,21900,6
20230630,124400,351342300,21900,21900,21900,21900,0
20230630,124300,351342300,21900,21900,21900,21900,6
20230630,124200,351210900,21900,21900,21900,21900,0
20230630,124100,351210900,21900,21900,21900,21900,0
20230630,124000,351210900,21900,21900,21900,21900,6
20230630,123900,351079500,21900,21900,21900,21900,0
20230630,123800,351079500,21900,21900,21900,21900,0
20230630,123700,351079500,21900,21900,21900,21900,6
20230630,123600,350948100,21850,21850,21850,21850,0
20230630,123500,350948100,21850,21850,21850,21850,10
20230630,123400,350729600,21900,21900,21900,21900,6
20230630,123300,350598200,21850,21850,21850,21850,0
20230630,123200,350598200,21850,21850,21850,21850,0
20230630,123100,350598200,21850,21850,21850,21800,793
20230630,123000,333288200,21850,21850,21850,21850,50
20230630,122900,332195700,21900,21900,21900,21900,0
20230630,122800,332195700,21900,21900,21900,21900,12
20230630,122700,331932900,21850,21850,21850,21850,0
20230630,122600,331932900,21850,21850,21850,21850,0
20230630,122500,331932900,21850,21850,21850,21850,0
20230630,122400,331932900,21850,21850,21850,21850,50
20230630,122300,330840400,21900,21900,21900,21900,0
20230630,122200,330840400,21900,21900,21900,21900,12
20230630,122100,330577600,21850,21850,21850,21850,0
20230630,122000,330577600,21850,21850,21850,21850,88
20230630,121900,328654800,21900,21900,21900,21900,11
20230630,121800,328413900,21750,21850,21850,21750,50
20230630,121700,327323550,21900,21900,21900,21900,0
20230630,121600,327323550,21900,21900,21900,21900,12
20230630,121500,327060750,21850,21850,21850,21850,0
20230630,121400,327060750,21850,21850,21850,21850,0
20230630,121300,327060750,21850,21850,21850,21850,8
20230630,121200,326885950,21900,21900,21900,21900,0
20230630,121100,326885950,21900,21900,21900,21900,0
20230630,121000,326885950,21900,21850,21900,21850,29
20230630,120900,326252250,21900,21900,21900,21900,0
20230630,120800,326252250,21900,21900,21900,21900,0
20230630,120700,326252250,21900,21900,21900,21900,22
20230630,120600,325770450,21900,21900,21900,21900,0
20230630,120500,325770450,21900,21900,21900,21900,6
20230630,120400,325639050,21900,21900,21900,21900,0
20230630,120300,325639050,21900,21900,21900,21900,67
20230630,120200,324171750,21850,21850,21850,21850,600
20230630,120100,311061750,21800,21800,21800,21800,120
20230630,120000,308445750,21750,21750,21750,21750,0
20230630,115900,308445750,21750,21950,22000,21750,1129
20230630,115800,283817800,21900,21900,21900,21900,21
20230630,115700,283357900,21850,21850,21850,21850,0
20230630,115600,283357900,21850,21950,21950,21850,88
20230630,115500,281433500,21950,21950,21950,21950,9
20230630,115400,281235950,21950,21950,21950,21950,4
20230630,115300,281148150,21950,21950,21950,21950,6
20230630,115200,281016450,21950,21950,22000,21950,27
20230630,115100,280423550,22000,22000,22000,22000,27
20230630,115000,279829550,22050,22050,22050,22050,6
20230630,114900,279697250,22000,22000,22000,22000,0
20230630,114800,279697250,22000,22000,22000,22000,7
20230630,114700,279543250,22000,22000,22000,22000,6
20230630,114600,279411250,22000,22000,22000,22000,7
20230630,114500,279257250,22050,22000,22050,22000,15
20230630,114400,278927000,22000,22000,22000,22000,14
20230630,114300,278619000,22000,22000,22000,22000,5
20230630,114200,278509000,22000,22050,22050,22000,42
20230630,114100,277584750,22050,22050,22050,22050,15
20230630,114000,277254000,22050,22050,22050,22050,5
20230630,113900,277143750,22050,22050,22050,22050,5
20230630,113800,277033500,22050,22050,22050,22050,25
20230630,113700,276482250,22000,22000,22000,22000,105
20230630,113600,274172250,21950,21950,21950,21950,6
20230630,113500,274040550,21900,21950,21950,21900,20
20230630,113400,273601800,22000,22000,22000,22000,27
20230630,113300,273007800,22000,22000,22000,21850,130
20230630,113200,270160850,22000,21950,22000,21950,63
20230630,113100,268777700,21950,21950,21950,21950,16
20230630,113000,268426500,21950,21950,21950,21950,5
20230630,112900,268316750,21950,21950,21950,21950,44
20230630,112800,267350950,21950,21950,21950,21950,1
20230630,112700,267329000,21850,22000,22000,21850,335
20230630,112600,259980850,22000,22000,22000,22000,0
20230630,112500,259980850,22000,22000,22000,22000,5
20230630,112400,259870850,22000,22000,22000,22000,7
20230630,112300,259716850,22000,21950,22000,21950,117
20230630,112200,257148350,21950,21950,21950,21950,7
20230630,112100,256994700,21950,21950,21950,21950,8
20230630,112000,256819100,21950,21900,21950,21900,64
20230630,111900,255417100,21950,21950,21950,21950,5
20230630,111800,255307350,21950,21950,21950,21950,7
20230630,111700,255153700,21950,21950,21950,21950,93
20230630,111600,253112350,22000,22000,22000,21950,7
20230630,111500,252958400,22000,22000,22000,22000,6
20230630,111400,252826400,22000,22000,22000,22000,5
20230630,111300,252716400,22000,22000,22000,22000,5
20230630,111200,252606400,22000,22000,22000,22000,6
20230630,111100,252474400,22000,22000,22000,22000,5
20230630,111000,252364400,22000,22050,22050,22000,33
20230630,110900,251638100,22050,22000,22050,22000,16
20230630,110800,251285800,22000,22000,22000,22000,5
20230630,110700,251175800,22000,22000,22000,22000,13
20230630,110600,250889800,22050,21950,22050,21950,43
20230630,110500,249942450,22000,22000,22000,22000,55
20230630,110400,248732450,22050,22050,22050,22050,7
20230630,110300,248578100,22050,22050,22050,22050,6
20230630,110200,248445800,22000,22000,22000,22000,85
20230630,110100,246575800,22050,22000,22050,22000,392
20230630,110000,237943100,22000,22000,22000,22000,9
20230630,105900,237745100,22000,21900,22000,21900,203
20230630,105800,233298600,21900,21900,21900,21900,96
20230630,105700,231196200,21900,21850,21900,21850,7
20230630,105600,231042950,21900,21900,21900,21900,5
20230630,105500,230933450,21900,21900,21900,21900,0
20230630,105400,230933450,21900,21900,21900,21900,11
20230630,105300,230692550,21900,21900,21900,21900,12
20230630,105200,230429750,21900,21900,21900,21900,6
20230630,105100,230298350,21900,21900,21900,21900,5
20230630,105000,230188850,21900,21900,21900,21900,9
20230630,104900,229991750,21900,21900,21900,21900,6
20230630,104800,229860350,21850,21850,21850,21850,31
20230630,104700,229183000,21850,21850,21850,21850,5
20230630,104600,229073750,21900,21900,21900,21900,6
20230630,104500,228942350,21950,21900,21950,21900,449
20230630,104400,219097900,21900,21900,21900,21900,152
20230630,104300,215769100,21850,21900,21900,21850,12
20230630,104200,215506600,21900,21900,21900,21900,7
20230630,104100,215353300,21900,21900,21900,21900,5
20230630,104000,215243800,21850,21800,21850,21800,255
20230630,103900,209683800,21750,21750,21800,21750,42
20230630,103800,208770050,21800,21800,21800,21800,5
20230630,103700,208661050,21800,21800,21800,21750,8
20230630,103600,208486700,21800,21700,21800,21700,2176
20230630,103500,161262550,21700,21700,21700,21700,32
20230630,103400,160568150,21700,21700,21700,21700,49
20230630,103300,159504850,21700,21700,21700,21700,5
20230630,103200,159396350,21650,21700,21700,21650,10
20230630,103100,159179600,21750,21750,21750,21750,7
20230630,103000,159027350,21700,21750,21750,21700,11
20230630,102900,158788350,21750,21800,21800,21750,59
20230630,102800,157504850,21750,21750,21750,21750,44
20230630,102700,156547850,21550,21800,21800,21550,415
20230630,102600,147571000,21800,21800,21800,21800,9
20230630,102500,147374800,21800,21800,21800,21800,6
20230630,102400,147244000,21750,21750,21750,21750,1
20230630,102300,147222250,21700,21700,21700,21700,2
20230630,102200,147178850,21800,21800,21800,21800,16
20230630,102100,146830050,21750,21750,21750,21750,10
20230630,102000,146612550,21800,21900,21900,21800,69
20230630,101900,145104950,21900,21900,21900,21900,11
20230630,101800,144864050,21900,21900,21900,21900,6
20230630,101700,144732650,21900,21900,21900,21900,0
20230630,101600,144732650,21900,21900,21900,21900,11
20230630,101500,144491750,21900,21900,21900,21900,5
20230630,101400,144382250,21900,21900,21900,21900,6
20230630,101300,144250850,21900,21900,21900,21900,8
20230630,101200,144075650,21900,21900,21900,21850,42
20230630,101100,143157450,21900,21900,21900,21900,186
20230630,101000,139084050,21900,21850,21900,21850,10
20230630,100900,138865300,21850,21850,21850,21850,67
20230630,100800,137401350,21850,21850,21850,21850,2
20230630,100700,137357650,21850,21800,21850,21800,11
20230630,100600,137117750,21800,21900,21900,21800,64
20230630,100500,135719850,21850,21900,21900,21850,102
20230630,100400,133490850,21850,21850,21850,21850,30
20230630,100300,132835350,21800,21800,21800,21800,32
20230630,100200,132137750,21850,21850,21850,21850,0
20230630,100100,132137750,21850,21750,21850,21750,195
20230630,100000,127885650,21750,21700,21750,21700,395
20230630,095900,119309900,21700,21700,21700,21700,6
20230630,095800,119179700,21700,21650,21700,21650,13
20230630,095700,118897900,21650,21700,21700,21650,55
20230630,095600,117706900,21700,21700,21700,21700,46
20230630,095500,116708700,21650,21600,21650,21600,250
20230630,095400,111307750,21600,21600,21600,21600,29
20230630,095300,110681350,21550,21550,21550,21550,1
20230630,095200,110659800,21550,21550,21550,21550,5
20230630,095100,110552050,21550,21550,21550,21550,5
20230630,095000,110444300,21550,21550,21550,21550,7
20230630,094900,110293450,21550,21550,21600,21550,41
20230630,094800,109409650,21600,21550,21600,21550,38
20230630,094700,108590150,21600,21600,21600,21600,21
20230630,094600,108136550,21600,21600,21600,21600,55
20230630,094500,106948550,21600,21550,21600,21550,65
20230630,094400,105545650,21600,21600,21600,21600,44
20230630,094300,104595250,21600,21700,21700,21600,38
20230630,094200,103772500,21700,21600,21750,21600,365
20230630,094100,95876550,21600,21600,21600,21600,11
20230630,094000,95638950,21600,21600,21600,21600,5
20230630,093900,95530950,21600,21600,21600,21600,0
20230630,093800,95530950,21600,21550,21600,21500,51
20230630,093700,94431650,21550,21550,21550,21550,6
20230630,093600,94302350,21550,21600,21600,21550,37
20230630,093500,93504700,21600,21600,21600,21600,5
20230630,093400,93396700,21600,21600,21600,21600,5
20230630,093300,93288700,21550,21500,21550,21500,31
20230630,093200,92621450,21500,21500,21500,21500,41
20230630,093100,91739950,21500,21500,21500,21500,56
20230630,093000,90535950,21500,21500,21500,21500,43
20230630,092900,89611450,21500,21450,21500,21450,103
20230630,092800,87397250,21500,21500,21500,21500,5
20230630,092700,87289750,21500,21500,21500,21500,9
20230630,092600,87096250,21500,21500,21500,21450,218
20230630,092500,82419150,21500,21500,21500,21500,5
20230630,092400,82311650,21500,21500,21500,21500,121
20230630,092300,79710150,21500,21500,21500,21500,247
20230630,092200,74399650,21550,21550,21550,21550,0
20230630,092100,74399650,21550,21550,21550,21500,422
20230630,092000,65315900,21550,21550,21550,21550,27
20230630,091900,64734050,21550,21500,21550,21500,36
20230630,091800,63959050,21500,21500,21550,21450,226
20230630,091700,59102100,21500,21550,21550,21500,72
20230630,091600,57554050,21550,21550,21550,21550,3
20230630,091500,57489400,21550,21550,21550,21550,17
20230630,091400,57123050,21550,21550,21550,21550,67
20230630,091300,55679200,21550,21550,21550,21550,116
20230630,091200,53179400,21600,21600,21600,21550,164
20230630,091100,49637300,21550,21550,21550,21550,368
20230630,091000,41706900,21650,21650,21650,21600,58
20230630,090900,40453650,21650,21650,21650,21650,237
20230630,090800,35322600,21650,21600,21650,21600,227
20230630,090700,30417850,21650,21700,21700,21650,21
20230630,090600,29962800,21700,21650,21700,21650,113
20230630,090500,27514500,21650,21700,21700,21650,669
20230630,090400,13015950,21650,21900,21900,21650,296
20230630,090300,6584500,21900,21750,21900,21750,47
20230630,090200,5560050,21750,21850,21850,21700,76
20230630,090100,3902850,21900,22050,22050,21900,117
20230630,090000,1335900,21900,21900,21900,21900,61