KissMeData/034120/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190700,607423100,31150,31150,31150,31150,594
20230630,190600,607423100,31150,31150,31150,31150,0
20230630,190500,607423100,31150,31150,31150,31150,0
20230630,190400,607423100,31150,31150,31150,31150,0
20230630,190300,607423100,31150,31150,31150,31150,0
20230630,190200,607423100,31150,31150,31150,31150,0
20230630,190100,607423100,31150,31150,31150,31150,0
20230630,190000,607423100,31150,31150,31150,31150,0
20230630,185900,607423100,31150,31150,31150,31150,0
20230630,185800,607423100,31150,31150,31150,31150,0
20230630,185700,607423100,31150,31150,31150,31150,0
20230630,185600,607423100,31150,31150,31150,31150,0
20230630,185500,607423100,31150,31150,31150,31150,0
20230630,185400,607423100,31150,31150,31150,31150,0
20230630,185300,607423100,31150,31150,31150,31150,0
20230630,185200,607423100,31150,31150,31150,31150,0
20230630,185100,607423100,31150,31150,31150,31150,0
20230630,185000,607423100,31150,31150,31150,31150,0
20230630,184900,607423100,31150,31150,31150,31150,0
20230630,184800,607423100,31150,31150,31150,31150,0
20230630,184700,607423100,31150,31150,31150,31150,0
20230630,184600,607423100,31150,31150,31150,31150,0
20230630,184500,607423100,31150,31150,31150,31150,0
20230630,184400,607423100,31150,31150,31150,31150,0
20230630,184300,607423100,31150,31150,31150,31150,0
20230630,184200,607423100,31150,31150,31150,31150,0
20230630,184100,607423100,31150,31150,31150,31150,0
20230630,184000,607423100,31150,31150,31150,31150,0
20230630,183900,607423100,31150,31150,31150,31150,0
20230630,183800,607423100,31150,31150,31150,31150,0
20230630,183700,607423100,31150,31150,31150,31150,594
20230630,183600,607423100,31150,31150,31150,31150,0
20230630,183500,607423100,31150,31150,31150,31150,0
20230630,183400,607423100,31150,31150,31150,31150,0
20230630,183300,607423100,31150,31150,31150,31150,0
20230630,183200,607423100,31150,31150,31150,31150,0
20230630,183100,607423100,31150,31150,31150,31150,0
20230630,183000,607423100,31150,31150,31150,31150,0
20230630,182900,607423100,31150,31150,31150,31150,0
20230630,182800,607423100,31150,31150,31150,31150,0
20230630,182700,607423100,31150,31150,31150,31150,0
20230630,182600,607423100,31150,31150,31150,31150,0
20230630,182500,607423100,31150,31150,31150,31150,0
20230630,182400,607423100,31150,31150,31150,31150,0
20230630,182300,607423100,31150,31150,31150,31150,0
20230630,182200,607423100,31150,31150,31150,31150,0
20230630,182100,607423100,31150,31150,31150,31150,0
20230630,182000,607423100,31150,31150,31150,31150,0
20230630,181900,607423100,31150,31150,31150,31150,0
20230630,181800,607423100,31150,31150,31150,31150,0
20230630,181700,607423100,31150,31150,31150,31150,0
20230630,181600,607423100,31150,31150,31150,31150,0
20230630,181500,607423100,31150,31150,31150,31150,0
20230630,181400,607423100,31150,31150,31150,31150,0
20230630,181300,607423100,31150,31150,31150,31150,0
20230630,181200,607423100,31150,31150,31150,31150,0
20230630,181100,607423100,31150,31150,31150,31150,0
20230630,181000,607423100,31150,31150,31150,31150,0
20230630,180900,607423100,31150,31150,31150,31150,0
20230630,180800,607423100,31150,31150,31150,31150,0
20230630,180700,607423100,31150,31150,31150,31150,594
20230630,180600,607423100,31150,31150,31150,31150,0
20230630,180500,607423100,31150,31150,31150,31150,0
20230630,180400,607423100,31150,31150,31150,31150,0
20230630,180300,607423100,31150,31150,31150,31150,0
20230630,180200,607423100,31150,31150,31150,31150,0
20230630,180100,607423100,31150,31150,31150,31150,0
20230630,180000,607423100,31150,31150,31150,31150,0
20230630,175900,607423100,31150,31150,31150,31150,0
20230630,175800,607423100,31150,31150,31150,31150,0
20230630,175700,607423100,31150,31150,31150,31150,0
20230630,175600,607423100,31150,31150,31150,31150,0
20230630,175500,607423100,31150,31150,31150,31150,0
20230630,175400,607423100,31150,31150,31150,31150,0
20230630,175300,607423100,31150,31150,31150,31150,0
20230630,175200,607423100,31150,31150,31150,31150,0
20230630,175100,607423100,31150,31150,31150,31150,0
20230630,175000,607423100,31150,31150,31150,31150,0
20230630,174900,607423100,31150,31150,31150,31150,0
20230630,174800,607423100,31150,31150,31150,31150,0
20230630,174700,607423100,31150,31150,31150,31150,0
20230630,174600,607423100,31150,31150,31150,31150,0
20230630,174500,607423100,31150,31150,31150,31150,0
20230630,174400,607423100,31150,31150,31150,31150,0
20230630,174300,607423100,31150,31150,31150,31150,0
20230630,174200,607423100,31150,31150,31150,31150,0
20230630,174100,607423100,31150,31150,31150,31150,0
20230630,174000,607423100,31150,31150,31150,31150,0
20230630,173900,607423100,31150,31150,31150,31150,0
20230630,173800,607423100,31150,31150,31150,31150,0
20230630,173700,607423100,31150,31150,31150,31150,594
20230630,173600,607423100,31150,31150,31150,31150,0
20230630,173500,607423100,31150,31150,31150,31150,0
20230630,173400,607423100,31150,31150,31150,31150,0
20230630,173300,607423100,31150,31150,31150,31150,0
20230630,173200,607423100,31150,31150,31150,31150,0
20230630,173100,607423100,31150,31150,31150,31150,0
20230630,173000,607423100,31150,31150,31150,31150,0
20230630,172900,607423100,31150,31150,31150,31150,0
20230630,172800,607423100,31150,31150,31150,31150,0
20230630,172700,607423100,31150,31150,31150,31150,0
20230630,172600,607423100,31150,31150,31150,31150,0
20230630,172500,607423100,31150,31150,31150,31150,0
20230630,172400,607423100,31150,31150,31150,31150,0
20230630,172300,607423100,31150,31150,31150,31150,0
20230630,172200,607423100,31150,31150,31150,31150,0
20230630,172100,607423100,31150,31150,31150,31150,0
20230630,172000,607423100,31150,31150,31150,31150,0
20230630,171900,607423100,31150,31150,31150,31150,0
20230630,171800,607423100,31150,31150,31150,31150,0
20230630,171700,607423100,31150,31150,31150,31150,0
20230630,171600,607423100,31150,31150,31150,31150,0
20230630,171500,607423100,31150,31150,31150,31150,0
20230630,171400,607423100,31150,31150,31150,31150,0
20230630,171300,607423100,31150,31150,31150,31150,0
20230630,171200,607423100,31150,31150,31150,31150,0
20230630,171100,607423100,31150,31150,31150,31150,0
20230630,171000,607423100,31150,31150,31150,31150,0
20230630,170900,607423100,31150,31150,31150,31150,0
20230630,170800,607423100,31150,31150,31150,31150,0
20230630,170700,607423100,31150,31150,31150,31150,594
20230630,170600,607423100,31150,31150,31150,31150,0
20230630,170500,607423100,31150,31150,31150,31150,0
20230630,170400,607423100,31150,31150,31150,31150,0
20230630,170300,607423100,31150,31150,31150,31150,0
20230630,170200,607423100,31150,31150,31150,31150,0
20230630,170100,607423100,31150,31150,31150,31150,0
20230630,170000,607423100,31150,31150,31150,31150,0
20230630,165900,607423100,31150,31150,31150,31150,0
20230630,165800,607423100,31150,31150,31150,31150,0
20230630,165700,607423100,31150,31150,31150,31150,0
20230630,165600,607423100,31150,31150,31150,31150,0
20230630,165500,607423100,31150,31150,31150,31150,0
20230630,165400,607423100,31150,31150,31150,31150,0
20230630,165300,607423100,31150,31150,31150,31150,0
20230630,165200,607423100,31150,31150,31150,31150,0
20230630,165100,607423100,31150,31150,31150,31150,0
20230630,165000,607423100,31150,31150,31150,31150,0
20230630,164900,607423100,31150,31150,31150,31150,0
20230630,164800,607423100,31150,31150,31150,31150,0
20230630,164700,607423100,31150,31150,31150,31150,0
20230630,164600,607423100,31150,31150,31150,31150,0
20230630,164500,607423100,31150,31150,31150,31150,0
20230630,164400,607423100,31150,31150,31150,31150,0
20230630,164300,607423100,31150,31150,31150,31150,0
20230630,164200,607423100,31150,31150,31150,31150,0
20230630,164100,607423100,31150,31150,31150,31150,0
20230630,164000,607423100,31150,31150,31150,31150,0
20230630,163900,607423100,31150,31150,31150,31150,0
20230630,163800,607423100,31150,31150,31150,31150,0
20230630,163700,607423100,31150,31150,31150,31150,594
20230630,163600,607423100,31150,31150,31150,31150,0
20230630,163500,607423100,31150,31150,31150,31150,0
20230630,163400,607423100,31150,31150,31150,31150,0
20230630,163300,607423100,31150,31150,31150,31150,0
20230630,163200,607423100,31150,31150,31150,31150,0
20230630,163100,607423100,31150,31150,31150,31150,0
20230630,163000,607423100,31150,31150,31150,31150,0
20230630,162900,607423100,31150,31150,31150,31150,0
20230630,162800,607423100,31150,31150,31150,31150,0
20230630,162700,607423100,31150,31150,31150,31150,0
20230630,162600,607423100,31150,31150,31150,31150,0
20230630,162500,607423100,31150,31150,31150,31150,0
20230630,162400,607423100,31150,31150,31150,31150,0
20230630,162300,607423100,31150,31150,31150,31150,0
20230630,162200,607423100,31150,31150,31150,31150,0
20230630,162100,607423100,31150,31150,31150,31150,0
20230630,162000,607423100,31150,31150,31150,31150,0
20230630,161900,607423100,31150,31150,31150,31150,0
20230630,161800,607423100,31150,31150,31150,31150,0
20230630,161700,607423100,31150,31150,31150,31150,0
20230630,161600,607423100,31150,31150,31150,31150,0
20230630,161500,607423100,31150,31150,31150,31150,0
20230630,161400,607423100,31150,31150,31150,31150,0
20230630,161300,607423100,31150,31150,31150,31150,0
20230630,161200,607423100,31150,31150,31150,31150,0
20230630,161100,607423100,31150,31150,31150,31150,0
20230630,161000,607423100,31150,31150,31150,31150,0
20230630,160900,607423100,31150,31150,31150,31150,0
20230630,160800,607423100,31150,31150,31150,31150,0
20230630,160700,607423100,31150,31150,31150,31150,594
20230630,160600,607423100,31150,31150,31150,31150,0
20230630,160500,607423100,31150,31150,31150,31150,0
20230630,160400,607423100,31150,31150,31150,31150,0
20230630,160300,607423100,31150,31150,31150,31150,0
20230630,160200,607423100,31150,31150,31150,31150,0
20230630,160100,607423100,31150,31150,31150,31150,0
20230630,160000,607423100,31150,31150,31150,31150,0
20230630,155900,607423100,31150,31150,31150,31150,0
20230630,155800,607423100,31150,31150,31150,31150,0
20230630,155700,607423100,31150,31150,31150,31150,0
20230630,155600,607423100,31150,31150,31150,31150,0
20230630,155500,607423100,31150,31150,31150,31150,0
20230630,155400,607423100,31150,31150,31150,31150,0
20230630,155300,607423100,31150,31150,31150,31150,0
20230630,155200,607423100,31150,31150,31150,31150,0
20230630,155100,607423100,31150,31150,31150,31150,0
20230630,155000,607423100,31150,31150,31150,31150,0
20230630,154900,607423100,31150,31150,31150,31150,0
20230630,154800,607423100,31150,31150,31150,31150,0
20230630,154700,607423100,31150,31150,31150,31150,0
20230630,154600,607423100,31150,31150,31150,31150,0
20230630,154500,607423100,31150,31150,31150,31150,0
20230630,154400,607423100,31150,31150,31150,31150,0
20230630,154300,607423100,31150,31150,31150,31150,0
20230630,154200,607423100,31150,31150,31150,31150,0
20230630,154100,607423100,31150,31150,31150,31150,0
20230630,154000,607423100,31150,31150,31150,31150,0
20230630,153900,607423100,31150,31150,31150,31150,0
20230630,153800,607423100,31150,31150,31150,31150,0
20230630,153700,607423100,31150,31150,31150,31150,594
20230630,153600,607423100,31150,31150,31150,31150,0
20230630,153500,607423100,31150,31150,31150,31150,0
20230630,153400,607423100,31150,31150,31150,31150,0
20230630,153300,607423100,31150,31150,31150,31150,0
20230630,153200,607423100,31150,31150,31150,31150,0
20230630,153100,607423100,31150,31150,31150,31150,0
20230630,153000,607423100,31150,31150,31150,31150,594
20230630,152900,588920000,31100,31100,31100,31100,0
20230630,152800,588920000,31100,31100,31100,31100,0
20230630,152700,588920000,31100,31100,31100,31100,0
20230630,152600,588920000,31100,31100,31100,31100,0
20230630,152500,588920000,31100,31100,31100,31100,0
20230630,152400,588920000,31100,31100,31100,31100,0
20230630,152300,588920000,31100,31100,31100,31100,0
20230630,152200,588920000,31100,31100,31100,31100,0
20230630,152100,588920000,31100,31100,31100,31100,0
20230630,152000,588920000,31100,31100,31100,31100,0
20230630,151900,588920000,31100,31100,31100,31100,6
20230630,151800,588733400,31050,31050,31050,31050,59
20230630,151700,586901450,31050,31050,31050,31050,84
20230630,151600,584293250,31050,31050,31050,31050,140
20230630,151500,579946250,31050,31000,31050,31000,33
20230630,151400,578921700,31000,31000,31000,30950,124
20230630,151300,575077850,31000,31000,31000,31000,33
20230630,151200,574054850,31000,31000,31000,31000,201
20230630,151100,567823850,31000,30950,31000,30950,82
20230630,151000,565281900,31000,31000,31000,31000,36
20230630,150900,564165900,31000,31000,31000,31000,115
20230630,150800,560600900,30950,31000,31000,30950,33
20230630,150700,559578150,31000,30950,31000,30900,130
20230630,150600,555553100,30950,30950,30950,30950,87
20230630,150500,552860450,30950,30950,30950,30950,61
20230630,150400,550972500,30950,30900,30950,30900,66
20230630,150300,548932800,30900,30900,30900,30800,179
20230630,150200,543411850,30900,30900,30900,30850,117
20230630,150100,539796650,30850,30850,30850,30850,135
20230630,150000,535631900,30850,30900,30900,30850,114
20230630,145900,532111350,30900,30900,30900,30900,88
20230630,145800,529392150,30900,30900,30900,30900,275
20230630,145700,520894650,30900,30900,30900,30900,172
20230630,145600,515579850,30900,30900,30900,30900,33
20230630,145500,514560150,30900,30900,30900,30900,157
20230630,145400,509708850,30850,30850,30850,30850,200
20230630,145300,503538850,30900,30850,30900,30800,38
20230630,145200,502365950,30850,30850,30850,30850,554
20230630,145100,485275050,30850,30850,30850,30850,29
20230630,145000,484380400,30850,30850,30850,30800,121
20230630,144900,480647850,30850,30850,30850,30850,96
20230630,144800,477686250,30850,30850,30850,30850,61
20230630,144700,475804400,30850,30800,30850,30800,93
20230630,144600,472935800,30800,30800,30800,30800,568
20230630,144500,455441400,30800,30800,30800,30800,128
20230630,144400,451499000,30800,30800,30800,30800,93
20230630,144300,448634600,30800,30800,30800,30800,81
20230630,144200,446139800,30800,30800,30800,30800,87
20230630,144100,443460200,30800,30800,30800,30800,2
20230630,144000,443398600,30800,30800,30800,30800,16
20230630,143900,442905800,30800,30750,30800,30750,58
20230630,143800,441122250,30750,30750,30750,30750,14
20230630,143700,440691750,30750,30750,30750,30750,0
20230630,143600,440691750,30750,30750,30750,30750,4
20230630,143500,440568750,30750,30750,30750,30750,25
20230630,143400,439800000,30750,30750,30750,30750,0
20230630,143300,439800000,30750,30750,30750,30750,36
20230630,143200,438693000,30750,30800,30800,30750,12
20230630,143100,438323900,30800,30750,30800,30750,15
20230630,143000,437862400,30750,30750,30750,30750,0
20230630,142900,437862400,30750,30750,30750,30750,100
20230630,142800,434787400,30750,30750,30750,30750,44
20230630,142700,433434400,30750,30750,30750,30750,5
20230630,142600,433280650,30750,30750,30750,30750,12
20230630,142500,432911650,30750,30750,30750,30750,15
20230630,142400,432450400,30750,30750,30750,30750,0
20230630,142300,432450400,30750,30750,30750,30750,13
20230630,142200,432050650,30700,30650,30700,30650,103
20230630,142100,428893550,30700,30700,30700,30700,30
20230630,142000,427972550,30700,30700,30700,30650,156
20230630,141900,423189600,30700,30650,30700,30650,4
20230630,141800,423066850,30700,30700,30700,30700,122
20230630,141700,419321450,30700,30700,30700,30700,8
20230630,141600,419075850,30700,30700,30700,30700,18
20230630,141500,418523250,30700,30700,30700,30700,23
20230630,141400,417817150,30700,30700,30700,30700,14
20230630,141300,417387350,30700,30700,30700,30700,43
20230630,141200,416067250,30700,30700,30700,30700,300
20230630,141100,406857250,30650,30650,30650,30650,310
20230630,141000,397355750,30650,30650,30650,30650,107
20230630,140900,394076200,30650,30650,30650,30650,201
20230630,140800,387915550,30650,30650,30650,30650,42
20230630,140700,386628250,30650,30650,30650,30650,12
20230630,140600,386260450,30650,30650,30650,30650,12
20230630,140500,385892650,30650,30650,30650,30650,994
20230630,140400,355426550,30700,30700,30700,30700,100
20230630,140300,352356550,30700,30750,30750,30700,470
20230630,140200,337926800,30750,30750,30750,30750,3
20230630,140100,337834550,30750,30750,30750,30750,15
20230630,140000,337373300,30750,30750,30750,30750,0
20230630,135900,337373300,30750,30750,30750,30750,13
20230630,135800,336973550,30700,30700,30700,30700,0
20230630,135700,336973550,30700,30700,30700,30700,0
20230630,135600,336973550,30700,30750,30750,30700,844
20230630,135500,311045550,30750,30750,30750,30750,0
20230630,135400,311045550,30750,30800,30800,30750,503
20230630,135300,295578150,30800,30800,30800,30800,14
20230630,135200,295146950,30800,30800,30800,30800,33
20230630,135100,294130550,30800,30800,30800,30800,108
20230630,135000,290804150,30800,30850,30850,30800,12
20230630,134900,290434450,30800,30800,30800,30800,0
20230630,134800,290434450,30800,30800,30800,30800,15
20230630,134700,289972450,30800,30800,30800,30800,400
20230630,134600,277652450,30800,30800,30800,30800,28
20230630,134500,276790050,30800,30800,30800,30800,29
20230630,134400,275896850,30800,30800,30800,30800,20
20230630,134300,275280850,30800,30800,30800,30800,14
20230630,134200,274849650,30800,30800,30800,30800,10
20230630,134100,274541650,30800,30800,30800,30800,16
20230630,134000,274048850,30800,30800,30800,30800,0
20230630,133900,274048850,30800,30800,30800,30800,5
20230630,133800,273894850,30800,30800,30800,30800,16
20230630,133700,273402050,30800,30800,30800,30800,1
20230630,133600,273371250,30800,30800,30800,30800,15
20230630,133500,272909250,30800,30800,30800,30800,36
20230630,133400,271800450,30800,30800,30800,30800,0
20230630,133300,271800450,30800,30800,30800,30750,32
20230630,133200,270815150,30800,30800,30800,30800,0
20230630,133100,270815150,30800,30800,30800,30800,14
20230630,133000,270383950,30800,30800,30800,30800,5
20230630,132900,270229950,30800,30800,30800,30800,4
20230630,132800,270106750,30800,30800,30800,30800,14
20230630,132700,269675550,30800,30800,30800,30800,0
20230630,132600,269675550,30800,30800,30800,30800,18
20230630,132500,269121150,30800,30800,30800,30800,0
20230630,132400,269121150,30800,30800,30800,30800,1
20230630,132300,269090350,30800,30800,30800,30800,14
20230630,132200,268659150,30800,30800,30800,30800,0
20230630,132100,268659150,30800,30850,30850,30800,371
20230630,132000,257232250,30850,30850,30850,30850,5
20230630,131900,257078000,30800,30800,30800,30800,3
20230630,131800,256985600,30850,30850,30850,30850,0
20230630,131700,256985600,30850,30850,30850,30850,0
20230630,131600,256985600,30850,30850,30850,30850,0
20230630,131500,256985600,30850,30850,30850,30850,2
20230630,131400,256923900,30850,30850,30850,30850,1
20230630,131300,256893050,30850,30850,30850,30850,10
20230630,131200,256584550,30800,30800,30800,30800,0
20230630,131100,256584550,30800,30800,30800,30800,0
20230630,131000,256584550,30800,30800,30800,30800,0
20230630,130900,256584550,30800,30800,30800,30800,0
20230630,130800,256584550,30800,30800,30800,30800,66
20230630,130700,254551750,30850,30850,30850,30850,1
20230630,130600,254520900,30800,30800,30800,30800,621
20230630,130500,235394100,30800,30800,30800,30800,2
20230630,130400,235332500,30800,30800,30800,30800,0
20230630,130300,235332500,30800,30800,30800,30800,21
20230630,130200,234685700,30800,30800,30800,30800,5
20230630,130100,234531700,30800,30800,30800,30800,14
20230630,130000,234100500,30800,30800,30800,30800,1
20230630,125900,234069700,30800,30800,30800,30800,1
20230630,125800,234038900,30800,30800,30800,30800,13
20230630,125700,233638500,30800,30800,30800,30800,1
20230630,125600,233607700,30800,30800,30800,30800,68
20230630,125500,231513300,30800,30800,30800,30800,9
20230630,125400,231236100,30800,30800,30800,30800,9
20230630,125300,230958900,30800,30800,30800,30800,14
20230630,125200,230527700,30800,30800,30800,30800,3
20230630,125100,230435300,30800,30800,30800,30800,14
20230630,125000,230004100,30800,30800,30800,30800,9
20230630,124900,229726900,30800,30800,30800,30800,38
20230630,124800,228556500,30800,30800,30800,30800,1
20230630,124700,228525700,30800,30800,30800,30800,4
20230630,124600,228402500,30800,30800,30800,30800,14
20230630,124500,227971300,30800,30800,30800,30800,0
20230630,124400,227971300,30800,30800,30800,30800,14
20230630,124300,227540100,30800,30800,30800,30800,1
20230630,124200,227509300,30800,30800,30800,30800,2
20230630,124100,227447700,30800,30800,30800,30800,14
20230630,124000,227016500,30800,30800,30800,30800,22
20230630,123900,226338900,30800,30800,30800,30800,14
20230630,123800,225907700,30800,30800,30800,30800,1
20230630,123700,225876900,30800,30800,30800,30800,1119
20230630,123600,191411700,30850,30850,30850,30850,64
20230630,123500,189437300,30850,30850,30850,30850,4
20230630,123400,189313900,30850,30850,30850,30850,1
20230630,123300,189283050,30800,30800,30800,30800,0
20230630,123200,189283050,30800,30800,30800,30800,0
20230630,123100,189283050,30800,30800,30800,30800,0
20230630,123000,189283050,30800,30800,30800,30800,0
20230630,122900,189283050,30800,30800,30850,30800,53
20230630,122800,187650450,30850,30850,30850,30850,10
20230630,122700,187341950,30850,30850,30850,30850,1
20230630,122600,187311100,30850,30850,30850,30850,0
20230630,122500,187311100,30850,30850,30850,30850,0
20230630,122400,187311100,30850,30850,30850,30850,52
20230630,122300,185706900,30800,30800,30800,30800,0
20230630,122200,185706900,30800,30800,30800,30800,0
20230630,122100,185706900,30800,30800,30800,30800,26
20230630,122000,184906100,30850,30850,30850,30850,0
20230630,121900,184906100,30850,30850,30850,30850,3
20230630,121800,184813550,30800,30850,30850,30800,11
20230630,121700,184474700,30850,30850,30850,30850,0
20230630,121600,184474700,30850,30850,30850,30850,0
20230630,121500,184474700,30850,30850,30850,30850,1
20230630,121400,184443850,30850,30850,30850,30850,0
20230630,121300,184443850,30850,30850,30850,30850,20
20230630,121200,183826850,30850,30850,30850,30850,1
20230630,121100,183796000,30850,30850,30850,30850,0
20230630,121000,183796000,30850,30850,30850,30850,10
20230630,120900,183487500,30850,30850,30850,30850,0
20230630,120800,183487500,30850,30850,30850,30850,0
20230630,120700,183487500,30850,30850,30850,30850,18
20230630,120600,182932200,30850,30850,30850,30850,0
20230630,120500,182932200,30850,30850,30850,30850,0
20230630,120400,182932200,30850,30850,30850,30850,0
20230630,120300,182932200,30850,30850,30850,30850,2
20230630,120200,182870500,30900,30900,30900,30900,1
20230630,120100,182839600,30850,30850,30850,30850,0
20230630,120000,182839600,30850,30900,30900,30850,303
20230630,115900,173491900,30850,30850,30850,30850,0
20230630,115800,173491900,30850,30900,30900,30850,4
20230630,115700,173368400,30850,30850,30850,30850,6
20230630,115600,173183300,30850,30850,30850,30850,1
20230630,115500,173152450,30850,30850,30850,30850,0
20230630,115400,173152450,30850,30850,30850,30850,1
20230630,115300,173121600,30850,30850,30850,30850,0
20230630,115200,173121600,30850,30850,30850,30850,0
20230630,115100,173121600,30850,30850,30850,30850,1
20230630,115000,173090750,30850,30850,30850,30850,0
20230630,114900,173090750,30850,30850,30850,30850,0
20230630,114800,173090750,30850,30850,30850,30850,61
20230630,114700,171208900,30900,30900,30900,30900,3
20230630,114600,171116200,30850,30850,30850,30850,0
20230630,114500,171116200,30850,30850,30850,30850,0
20230630,114400,171116200,30850,30850,30850,30850,7
20230630,114300,170900250,30800,30800,30800,30800,0
20230630,114200,170900250,30800,30800,30800,30800,0
20230630,114100,170900250,30800,30850,30850,30800,43
20230630,114000,169573850,30850,30850,30850,30850,0
20230630,113900,169573850,30850,30850,30850,30850,17
20230630,113800,169049400,30850,30850,30850,30850,353
20230630,113700,158159350,30850,30850,30850,30850,1
20230630,113600,158128500,30850,30850,30850,30850,1
20230630,113500,158097650,30850,30850,30850,30850,1
20230630,113400,158066800,30850,30850,30850,30850,5
20230630,113300,157912550,30850,30850,30850,30850,1
20230630,113200,157881700,30850,30850,30850,30850,5
20230630,113100,157727450,30850,30850,30850,30850,0
20230630,113000,157727450,30850,30850,30850,30850,0
20230630,112900,157727450,30850,30850,30850,30850,0
20230630,112800,157727450,30850,30850,30850,30850,15
20230630,112700,157264700,30800,30800,30800,30800,0
20230630,112600,157264700,30800,30900,30900,30800,51
20230630,112500,155693800,30800,30800,30800,30800,1
20230630,112400,155663000,30800,30800,30800,30800,0
20230630,112300,155663000,30800,30850,30850,30800,32
20230630,112200,154676500,30850,30850,30850,30850,1
20230630,112100,154645650,30850,30850,30850,30850,0
20230630,112000,154645650,30850,30850,30850,30850,0
20230630,111900,154645650,30850,30850,30850,30850,0
20230630,111800,154645650,30850,30850,30850,30850,0
20230630,111700,154645650,30850,30850,30850,30850,7
20230630,111600,154429700,30900,30850,30900,30850,7
20230630,111500,154213700,30850,30850,30850,30850,0
20230630,111400,154213700,30850,30850,30850,30850,5
20230630,111300,154059450,30850,30850,30850,30850,0
20230630,111200,154059450,30850,30850,30850,30850,66
20230630,111100,152023350,30850,30850,30850,30850,5
20230630,111000,151869100,30850,30900,30900,30850,10
20230630,110900,151560350,30900,30900,30900,30900,0
20230630,110800,151560350,30900,30900,30900,30900,0
20230630,110700,151560350,30900,30900,30900,30900,1
20230630,110600,151529450,30900,30900,30900,30900,16
20230630,110500,151035050,30900,30900,30900,30900,32
20230630,110400,150046250,30900,30900,30900,30900,1
20230630,110300,150015350,30900,30900,30900,30900,0
20230630,110200,150015350,30900,30900,30900,30900,0
20230630,110100,150015350,30900,30900,30900,30900,0
20230630,110000,150015350,30900,30900,30900,30900,0
20230630,105900,150015350,30900,30900,30900,30900,0
20230630,105800,150015350,30900,30900,30900,30900,0
20230630,105700,150015350,30900,30900,30900,30900,0
20230630,105600,150015350,30900,30900,30900,30900,0
20230630,105500,150015350,30900,30900,30900,30900,2
20230630,105400,149953550,30900,30850,30900,30850,6
20230630,105300,149768400,30850,30850,30850,30850,5
20230630,105200,149614150,30850,30850,30850,30850,15
20230630,105100,149151400,30850,30850,30850,30850,5
20230630,105000,148997150,30850,30850,30850,30850,0
20230630,104900,148997150,30850,30850,30850,30850,0
20230630,104800,148997150,30850,30850,30850,30850,2
20230630,104700,148935450,30850,30850,30850,30850,8
20230630,104600,148688650,30850,30850,30850,30850,2
20230630,104500,148626950,30850,30850,30850,30850,0
20230630,104400,148626950,30850,30850,30850,30850,0
20230630,104300,148626950,30850,30850,30850,30850,0
20230630,104200,148626950,30850,30850,30850,30850,0
20230630,104100,148626950,30850,30850,30850,30850,51
20230630,104000,147053600,30850,30850,30850,30850,80
20230630,103900,144585600,30800,30800,30800,30800,10
20230630,103800,144277600,30850,30850,30850,30850,0
20230630,103700,144277600,30850,30850,30850,30850,1
20230630,103600,144246750,30800,30800,30800,30800,0
20230630,103500,144246750,30800,30800,30800,30800,0
20230630,103400,144246750,30800,30800,30800,30800,19
20230630,103300,143661550,30800,30800,30800,30800,0
20230630,103200,143661550,30800,30800,30800,30800,0
20230630,103100,143661550,30800,30800,30800,30800,2
20230630,103000,143599950,30800,30800,30800,30800,0
20230630,102900,143599950,30800,30800,30800,30800,0
20230630,102800,143599950,30800,30800,30800,30800,0
20230630,102700,143599950,30800,30800,30800,30800,0
20230630,102600,143599950,30800,30800,30800,30800,0
20230630,102500,143599950,30800,30800,30800,30800,3
20230630,102400,143507550,30800,30800,30800,30800,0
20230630,102300,143507550,30800,30800,30800,30800,0
20230630,102200,143507550,30800,30800,30800,30800,100
20230630,102100,140427550,30800,30800,30800,30800,60
20230630,102000,138579550,30850,30850,30850,30850,0
20230630,101900,138579550,30850,30850,30850,30850,0
20230630,101800,138579550,30850,30850,30850,30850,4
20230630,101700,138456150,30850,30850,30850,30850,0
20230630,101600,138456150,30850,30850,30850,30850,1
20230630,101500,138425300,30850,30850,30850,30850,3
20230630,101400,138332750,30750,30750,30750,30750,0
20230630,101300,138332750,30750,30750,30750,30750,7
20230630,101200,138117500,30750,30850,30850,30750,9
20230630,101100,137840400,30850,30900,30900,30850,16
20230630,101000,137346550,30850,30900,30900,30850,69
20230630,100900,135217800,30900,30900,30900,30900,111
20230630,100800,131787900,30900,30900,30900,30900,0
20230630,100700,131787900,30900,30900,30900,30900,0
20230630,100600,131787900,30900,30950,30950,30900,529
20230630,100500,115429950,30950,31050,31050,30950,343
20230630,100400,104810950,31100,31100,31100,31100,0
20230630,100300,104810950,31100,31100,31100,31100,5
20230630,100200,104655450,31100,31100,31100,31100,1
20230630,100100,104624350,31150,31150,31150,31150,0
20230630,100000,104624350,31150,31150,31150,31150,0
20230630,095900,104624350,31150,31150,31150,31150,1
20230630,095800,104593200,31150,31150,31150,31150,1
20230630,095700,104562050,30950,30950,30950,30950,12
20230630,095600,104190650,31000,31100,31100,31000,138
20230630,095500,99905950,31150,31100,31150,31100,8
20230630,095400,99657050,31100,31100,31100,31100,0
20230630,095300,99657050,31100,31100,31100,31100,1
20230630,095200,99625950,31150,31150,31150,31100,37
20230630,095100,98474450,31150,31150,31150,31150,1
20230630,095000,98443300,31100,31000,31100,31000,375
20230630,094900,86817200,31000,31000,31000,31000,0
20230630,094800,86817200,31000,31000,31000,31000,1
20230630,094700,86786200,30950,30950,30950,30950,20
20230630,094600,86167200,30950,30950,30950,30950,85
20230630,094500,83536450,30950,30800,30950,30800,1064
20230630,094400,50676750,30750,30750,30750,30750,279
20230630,094300,42097500,30700,30700,30700,30700,66
20230630,094200,40071300,30700,30700,30700,30700,3
20230630,094100,39979200,30650,30750,30750,30650,320
20230630,094000,30157900,30800,30800,30800,30800,1
20230630,093900,30127100,30800,30800,30800,30800,63
20230630,093800,28186700,30800,30800,30800,30800,216
20230630,093700,21533900,30800,30800,30800,30800,2
20230630,093600,21472300,30800,30800,30800,30800,2
20230630,093500,21410700,30800,30800,30800,30800,3
20230630,093400,21318300,30800,30800,30800,30800,10
20230630,093300,21010300,30700,30750,30750,30700,11
20230630,093200,20672250,30800,30800,30800,30800,67
20230630,093100,18608650,30800,30800,30800,30800,10
20230630,093000,18300650,30800,30800,30800,30800,5
20230630,092900,18146650,30700,30700,30700,30700,1
20230630,092800,18115950,30800,30800,30800,30800,12
20230630,092700,17746350,30800,30800,30800,30800,5
20230630,092600,17592350,30700,30700,30700,30700,0
20230630,092500,17592350,30700,30700,30700,30700,0
20230630,092400,17592350,30700,30750,30750,30700,50
20230630,092300,16056500,30750,30750,30750,30750,38
20230630,092200,14888000,30750,30850,30850,30750,121
20230630,092100,11161450,30850,30850,30850,30850,0
20230630,092000,11161450,30850,30850,30850,30850,8
20230630,091900,10914650,30850,30850,30850,30850,3
20230630,091800,10822100,30850,30850,30850,30850,8
20230630,091700,10575300,30850,30900,30900,30850,25
20230630,091600,9804000,30900,30850,30900,30850,2
20230630,091500,9742250,30850,30900,30900,30850,143
20230630,091400,5325100,30900,30900,30900,30900,1
20230630,091300,5294200,30900,30950,30950,30900,41
20230630,091200,4027150,30950,31000,31000,30950,33
20230630,091100,3004300,31000,31000,31000,31000,1
20230630,091000,2973300,31000,31000,31000,31000,5
20230630,090900,2818300,31000,31000,31000,31000,0
20230630,090800,2818300,31000,31000,31000,31000,0
20230630,090700,2818300,31000,31000,31000,31000,21
20230630,090600,2167300,31000,31000,31000,31000,0
20230630,090500,2167300,31000,31000,31000,31000,12
20230630,090400,1795300,31000,31000,31000,31000,3
20230630,090300,1702300,31000,30850,31000,30850,10
20230630,090200,1393650,30900,31000,31000,30900,12
20230630,090100,1022750,31000,30950,31000,30950,15
20230630,090000,558000,31000,31000,31000,31000,18