KissMeData/086790/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194000,43124966450,39200,39200,39200,39200,198890
20230630,193900,43124966450,39200,39200,39200,39200,0
20230630,193800,43124966450,39200,39200,39200,39200,0
20230630,193700,43124966450,39200,39200,39200,39200,0
20230630,193600,43124966450,39200,39200,39200,39200,0
20230630,193500,43124966450,39200,39200,39200,39200,0
20230630,193400,43124966450,39200,39200,39200,39200,0
20230630,193300,43124966450,39200,39200,39200,39200,0
20230630,193200,43124966450,39200,39200,39200,39200,0
20230630,193100,43124966450,39200,39200,39200,39200,0
20230630,193000,43124966450,39200,39200,39200,39200,0
20230630,192900,43124966450,39200,39200,39200,39200,0
20230630,192800,43124966450,39200,39200,39200,39200,0
20230630,192700,43124966450,39200,39200,39200,39200,0
20230630,192600,43124966450,39200,39200,39200,39200,0
20230630,192500,43124966450,39200,39200,39200,39200,0
20230630,192400,43124966450,39200,39200,39200,39200,0
20230630,192300,43124966450,39200,39200,39200,39200,0
20230630,192200,43124966450,39200,39200,39200,39200,0
20230630,192100,43124966450,39200,39200,39200,39200,0
20230630,192000,43124966450,39200,39200,39200,39200,0
20230630,191900,43124966450,39200,39200,39200,39200,0
20230630,191800,43124966450,39200,39200,39200,39200,0
20230630,191700,43124966450,39200,39200,39200,39200,0
20230630,191600,43124966450,39200,39200,39200,39200,0
20230630,191500,43124966450,39200,39200,39200,39200,0
20230630,191400,43124966450,39200,39200,39200,39200,0
20230630,191300,43124966450,39200,39200,39200,39200,0
20230630,191200,43124966450,39200,39200,39200,39200,0
20230630,191100,43124966450,39200,39200,39200,39200,0
20230630,191000,43124966450,39200,39200,39200,39200,198890
20230630,190900,43124966450,39200,39200,39200,39200,0
20230630,190800,43124966450,39200,39200,39200,39200,0
20230630,190700,43124966450,39200,39200,39200,39200,0
20230630,190600,43124966450,39200,39200,39200,39200,0
20230630,190500,43124966450,39200,39200,39200,39200,0
20230630,190400,43124966450,39200,39200,39200,39200,0
20230630,190300,43124966450,39200,39200,39200,39200,0
20230630,190200,43124966450,39200,39200,39200,39200,0
20230630,190100,43124966450,39200,39200,39200,39200,0
20230630,190000,43124966450,39200,39200,39200,39200,0
20230630,185900,43124966450,39200,39200,39200,39200,0
20230630,185800,43124966450,39200,39200,39200,39200,0
20230630,185700,43124966450,39200,39200,39200,39200,0
20230630,185600,43124966450,39200,39200,39200,39200,0
20230630,185500,43124966450,39200,39200,39200,39200,0
20230630,185400,43124966450,39200,39200,39200,39200,0
20230630,185300,43124966450,39200,39200,39200,39200,0
20230630,185200,43124966450,39200,39200,39200,39200,0
20230630,185100,43124966450,39200,39200,39200,39200,0
20230630,185000,43124966450,39200,39200,39200,39200,0
20230630,184900,43124966450,39200,39200,39200,39200,0
20230630,184800,43124966450,39200,39200,39200,39200,0
20230630,184700,43124966450,39200,39200,39200,39200,0
20230630,184600,43124966450,39200,39200,39200,39200,0
20230630,184500,43124966450,39200,39200,39200,39200,0
20230630,184400,43124966450,39200,39200,39200,39200,0
20230630,184300,43124966450,39200,39200,39200,39200,0
20230630,184200,43124966450,39200,39200,39200,39200,0
20230630,184100,43124966450,39200,39200,39200,39200,0
20230630,184000,43124966450,39200,39200,39200,39200,198890
20230630,183900,43124966450,39200,39200,39200,39200,0
20230630,183800,43124966450,39200,39200,39200,39200,0
20230630,183700,43124966450,39200,39200,39200,39200,0
20230630,183600,43124966450,39200,39200,39200,39200,0
20230630,183500,43124966450,39200,39200,39200,39200,0
20230630,183400,43124966450,39200,39200,39200,39200,0
20230630,183300,43124966450,39200,39200,39200,39200,0
20230630,183200,43124966450,39200,39200,39200,39200,0
20230630,183100,43124966450,39200,39200,39200,39200,0
20230630,183000,43124966450,39200,39200,39200,39200,0
20230630,182900,43124966450,39200,39200,39200,39200,0
20230630,182800,43124966450,39200,39200,39200,39200,0
20230630,182700,43124966450,39200,39200,39200,39200,0
20230630,182600,43124966450,39200,39200,39200,39200,0
20230630,182500,43124966450,39200,39200,39200,39200,0
20230630,182400,43124966450,39200,39200,39200,39200,0
20230630,182300,43124966450,39200,39200,39200,39200,0
20230630,182200,43124966450,39200,39200,39200,39200,0
20230630,182100,43124966450,39200,39200,39200,39200,0
20230630,182000,43124966450,39200,39200,39200,39200,0
20230630,181900,43124966450,39200,39200,39200,39200,0
20230630,181800,43124966450,39200,39200,39200,39200,0
20230630,181700,43124966450,39200,39200,39200,39200,0
20230630,181600,43124966450,39200,39200,39200,39200,0
20230630,181500,43124966450,39200,39200,39200,39200,0
20230630,181400,43124966450,39200,39200,39200,39200,0
20230630,181300,43124966450,39200,39200,39200,39200,0
20230630,181200,43124966450,39200,39200,39200,39200,0
20230630,181100,43124966450,39200,39200,39200,39200,0
20230630,181000,43124966450,39200,39200,39200,39200,198890
20230630,180900,43124966450,39200,39200,39200,39200,0
20230630,180800,43124966450,39200,39200,39200,39200,0
20230630,180700,43124966450,39200,39200,39200,39200,0
20230630,180600,43124966450,39200,39200,39200,39200,0
20230630,180500,43124966450,39200,39200,39200,39200,0
20230630,180400,43124966450,39200,39200,39200,39200,0
20230630,180300,43124966450,39200,39200,39200,39200,0
20230630,180200,43124966450,39200,39200,39200,39200,0
20230630,180100,43124966450,39200,39200,39200,39200,0
20230630,180000,43124966450,39200,39200,39200,39200,0
20230630,175900,43124966450,39200,39200,39200,39200,0
20230630,175800,43124966450,39200,39200,39200,39200,0
20230630,175700,43124966450,39200,39200,39200,39200,0
20230630,175600,43124966450,39200,39200,39200,39200,0
20230630,175500,43124966450,39200,39200,39200,39200,0
20230630,175400,43124966450,39200,39200,39200,39200,0
20230630,175300,43124966450,39200,39200,39200,39200,0
20230630,175200,43124966450,39200,39200,39200,39200,0
20230630,175100,43124966450,39200,39200,39200,39200,0
20230630,175000,43124966450,39200,39200,39200,39200,0
20230630,174900,43124966450,39200,39200,39200,39200,0
20230630,174800,43124966450,39200,39200,39200,39200,0
20230630,174700,43124966450,39200,39200,39200,39200,0
20230630,174600,43124966450,39200,39200,39200,39200,0
20230630,174500,43124966450,39200,39200,39200,39200,0
20230630,174400,43124966450,39200,39200,39200,39200,0
20230630,174300,43124966450,39200,39200,39200,39200,0
20230630,174200,43124966450,39200,39200,39200,39200,0
20230630,174100,43124966450,39200,39200,39200,39200,0
20230630,174000,43124966450,39200,39200,39200,39200,198890
20230630,173900,43124966450,39200,39200,39200,39200,0
20230630,173800,43124966450,39200,39200,39200,39200,0
20230630,173700,43124966450,39200,39200,39200,39200,0
20230630,173600,43124966450,39200,39200,39200,39200,0
20230630,173500,43124966450,39200,39200,39200,39200,0
20230630,173400,43124966450,39200,39200,39200,39200,0
20230630,173300,43124966450,39200,39200,39200,39200,0
20230630,173200,43124966450,39200,39200,39200,39200,0
20230630,173100,43124966450,39200,39200,39200,39200,0
20230630,173000,43124966450,39200,39200,39200,39200,0
20230630,172900,43124966450,39200,39200,39200,39200,0
20230630,172800,43124966450,39200,39200,39200,39200,0
20230630,172700,43124966450,39200,39200,39200,39200,0
20230630,172600,43124966450,39200,39200,39200,39200,0
20230630,172500,43124966450,39200,39200,39200,39200,0
20230630,172400,43124966450,39200,39200,39200,39200,0
20230630,172300,43124966450,39200,39200,39200,39200,0
20230630,172200,43124966450,39200,39200,39200,39200,0
20230630,172100,43124966450,39200,39200,39200,39200,0
20230630,172000,43124966450,39200,39200,39200,39200,0
20230630,171900,43124966450,39200,39200,39200,39200,0
20230630,171800,43124966450,39200,39200,39200,39200,0
20230630,171700,43124966450,39200,39200,39200,39200,0
20230630,171600,43124966450,39200,39200,39200,39200,0
20230630,171500,43124966450,39200,39200,39200,39200,0
20230630,171400,43124966450,39200,39200,39200,39200,0
20230630,171300,43124966450,39200,39200,39200,39200,0
20230630,171200,43124966450,39200,39200,39200,39200,0
20230630,171100,43124966450,39200,39200,39200,39200,0
20230630,171000,43124966450,39200,39200,39200,39200,198890
20230630,170900,43124966450,39200,39200,39200,39200,0
20230630,170800,43124966450,39200,39200,39200,39200,0
20230630,170700,43124966450,39200,39200,39200,39200,0
20230630,170600,43124966450,39200,39200,39200,39200,0
20230630,170500,43124966450,39200,39200,39200,39200,0
20230630,170400,43124966450,39200,39200,39200,39200,0
20230630,170300,43124966450,39200,39200,39200,39200,0
20230630,170200,43124966450,39200,39200,39200,39200,0
20230630,170100,43124966450,39200,39200,39200,39200,0
20230630,170000,43124966450,39200,39200,39200,39200,0
20230630,165900,43124966450,39200,39200,39200,39200,0
20230630,165800,43124966450,39200,39200,39200,39200,0
20230630,165700,43124966450,39200,39200,39200,39200,0
20230630,165600,43124966450,39200,39200,39200,39200,0
20230630,165500,43124966450,39200,39200,39200,39200,0
20230630,165400,43124966450,39200,39200,39200,39200,0
20230630,165300,43124966450,39200,39200,39200,39200,0
20230630,165200,43124966450,39200,39200,39200,39200,0
20230630,165100,43124966450,39200,39200,39200,39200,0
20230630,165000,43124966450,39200,39200,39200,39200,0
20230630,164900,43124966450,39200,39200,39200,39200,0
20230630,164800,43124966450,39200,39200,39200,39200,0
20230630,164700,43124966450,39200,39200,39200,39200,0
20230630,164600,43124966450,39200,39200,39200,39200,0
20230630,164500,43124966450,39200,39200,39200,39200,0
20230630,164400,43124966450,39200,39200,39200,39200,0
20230630,164300,43124966450,39200,39200,39200,39200,0
20230630,164200,43124966450,39200,39200,39200,39200,0
20230630,164100,43124966450,39200,39200,39200,39200,0
20230630,164000,43124966450,39200,39200,39200,39200,198890
20230630,163900,43124966450,39200,39200,39200,39200,0
20230630,163800,43124966450,39200,39200,39200,39200,0
20230630,163700,43124966450,39200,39200,39200,39200,0
20230630,163600,43124966450,39200,39200,39200,39200,0
20230630,163500,43124966450,39200,39200,39200,39200,0
20230630,163400,43124966450,39200,39200,39200,39200,0
20230630,163300,43124966450,39200,39200,39200,39200,0
20230630,163200,43124966450,39200,39200,39200,39200,0
20230630,163100,43124966450,39200,39200,39200,39200,0
20230630,163000,43124966450,39200,39200,39200,39200,0
20230630,162900,43124966450,39200,39200,39200,39200,0
20230630,162800,43124966450,39200,39200,39200,39200,0
20230630,162700,43124966450,39200,39200,39200,39200,0
20230630,162600,43124966450,39200,39200,39200,39200,0
20230630,162500,43124966450,39200,39200,39200,39200,0
20230630,162400,43124966450,39200,39200,39200,39200,0
20230630,162300,43124966450,39200,39200,39200,39200,0
20230630,162200,43124966450,39200,39200,39200,39200,0
20230630,162100,43124966450,39200,39200,39200,39200,0
20230630,162000,43124966450,39200,39200,39200,39200,0
20230630,161900,43124966450,39200,39200,39200,39200,0
20230630,161800,43124966450,39200,39200,39200,39200,0
20230630,161700,43124966450,39200,39200,39200,39200,0
20230630,161600,43124966450,39200,39200,39200,39200,0
20230630,161500,43124966450,39200,39200,39200,39200,0
20230630,161400,43124966450,39200,39200,39200,39200,0
20230630,161300,43124966450,39200,39200,39200,39200,0
20230630,161200,43124966450,39200,39200,39200,39200,0
20230630,161100,43124966450,39200,39200,39200,39200,0
20230630,161000,43124966450,39200,39200,39200,39200,198890
20230630,160900,43124966450,39200,39200,39200,39200,0
20230630,160800,43124966450,39200,39200,39200,39200,0
20230630,160700,43124966450,39200,39200,39200,39200,0
20230630,160600,43124966450,39200,39200,39200,39200,0
20230630,160500,43124966450,39200,39200,39200,39200,0
20230630,160400,43124966450,39200,39200,39200,39200,0
20230630,160300,43124966450,39200,39200,39200,39200,0
20230630,160200,43124966450,39200,39200,39200,39200,0
20230630,160100,43124966450,39200,39200,39200,39200,0
20230630,160000,43124966450,39200,39200,39200,39200,0
20230630,155900,43124966450,39200,39200,39200,39200,0
20230630,155800,43124966450,39200,39200,39200,39200,0
20230630,155700,43124966450,39200,39200,39200,39200,0
20230630,155600,43124966450,39200,39200,39200,39200,0
20230630,155500,43124966450,39200,39200,39200,39200,0
20230630,155400,43124966450,39200,39200,39200,39200,0
20230630,155300,43124966450,39200,39200,39200,39200,0
20230630,155200,43124966450,39200,39200,39200,39200,0
20230630,155100,43124966450,39200,39200,39200,39200,0
20230630,155000,43124966450,39200,39200,39200,39200,0
20230630,154900,43124966450,39200,39200,39200,39200,0
20230630,154800,43124966450,39200,39200,39200,39200,0
20230630,154700,43124966450,39200,39200,39200,39200,0
20230630,154600,43124966450,39200,39200,39200,39200,0
20230630,154500,43124966450,39200,39200,39200,39200,0
20230630,154400,43124966450,39200,39200,39200,39200,0
20230630,154300,43124966450,39200,39200,39200,39200,0
20230630,154200,43124966450,39200,39200,39200,39200,0
20230630,154100,43124966450,39200,39200,39200,39200,0
20230630,154000,43124966450,39200,39200,39200,39200,198890
20230630,153900,43124966450,39200,39200,39200,39200,0
20230630,153800,43124966450,39200,39200,39200,39200,0
20230630,153700,43124966450,39200,39200,39200,39200,0
20230630,153600,43124966450,39200,39200,39200,39200,0
20230630,153500,43124966450,39200,39200,39200,39200,0
20230630,153400,43124966450,39200,39200,39200,39200,0
20230630,153300,43124966450,39200,39200,39200,39200,0
20230630,153200,43124966450,39200,39200,39200,39200,0
20230630,153100,43124966450,39200,39200,39200,39200,0
20230630,153000,43124966450,39200,39200,39200,39200,198890
20230630,152900,35328478450,39300,39300,39300,39300,0
20230630,152800,35328478450,39300,39300,39300,39300,0
20230630,152700,35328478450,39300,39300,39300,39300,0
20230630,152600,35328478450,39300,39300,39300,39300,0
20230630,152500,35328478450,39300,39300,39300,39300,0
20230630,152400,35328478450,39300,39300,39300,39300,0
20230630,152300,35328478450,39300,39300,39300,39300,0
20230630,152200,35328478450,39300,39300,39300,39300,0
20230630,152100,35328478450,39300,39300,39300,39300,0
20230630,152000,35328478450,39300,39300,39300,39300,0
20230630,151900,35328478450,39300,39300,39300,39200,4312
20230630,151800,35159181600,39300,39200,39300,39150,4277
20230630,151700,34991447550,39150,39150,39200,39150,1841
20230630,151600,34919315900,39150,39200,39250,39150,3766
20230630,151500,34771647650,39250,39200,39250,39150,12300
20230630,151400,34289484200,39150,39200,39200,39150,1547
20230630,151300,34228869600,39200,39200,39250,39150,16005
20230630,151200,33601508800,39200,39200,39250,39150,3587
20230630,151100,33460934000,39250,39250,39250,39200,627
20230630,151000,33436351200,39200,39250,39300,39150,12867
20230630,150900,32931683050,39250,39300,39300,39250,1963
20230630,150800,32854624500,39250,39300,39300,39250,909
20230630,150700,32818936350,39300,39250,39350,39200,13580
20230630,150600,32285835050,39200,39250,39300,39200,6409
20230630,150500,32034496850,39250,39250,39300,39250,3474
20230630,150400,31898138250,39300,39300,39300,39250,1580
20230630,150300,31836117200,39250,39250,39300,39250,1235
20230630,150200,31787640100,39250,39300,39350,39150,27101
20230630,150100,30724441550,39300,39350,39400,39300,3557
20230630,150000,30584546700,39350,39350,39400,39350,2577
20230630,145900,30483113100,39400,39400,39400,39350,1171
20230630,145800,30437022300,39350,39350,39400,39350,1207
20230630,145700,30389496150,39350,39400,39400,39350,1293
20230630,145600,30338588500,39350,39400,39400,39300,3013
20230630,145500,30220055250,39350,39300,39400,39250,9604
20230630,145400,29842480550,39300,39300,39350,39250,4783
20230630,145300,29654537750,39300,39300,39350,39300,5019
20230630,145200,29457279150,39350,39300,39350,39300,3613
20230630,145100,29315282300,39300,39300,39350,39300,950
20230630,145000,29277938950,39300,39400,39400,39300,2416
20230630,144900,29182869550,39400,39350,39400,39350,1141
20230630,144800,29137954250,39350,39350,39400,39350,876
20230630,144700,29103480450,39350,39350,39400,39300,4753
20230630,144600,28916452000,39350,39400,39400,39350,15419
20230630,144500,28309374400,39400,39400,39450,39400,1186
20230630,144400,28262645400,39400,39400,39450,39400,5545
20230630,144300,28044165150,39400,39450,39450,39400,1795
20230630,144200,27973441450,39400,39400,39450,39400,4770
20230630,144100,27785487950,39400,39400,39450,39400,691
20230630,144000,27758260750,39400,39400,39450,39400,2074
20230630,143900,27676541700,39400,39450,39450,39400,1440
20230630,143800,27619794850,39400,39400,39450,39400,675
20230630,143700,27593199500,39450,39450,39500,39400,3790
20230630,143600,27443692950,39450,39450,39500,39450,5828
20230630,143500,27213775250,39500,39450,39500,39450,1259
20230630,143400,27164089950,39450,39450,39500,39450,6591
20230630,143300,26904074450,39450,39450,39500,39450,647
20230630,143200,26878549500,39500,39450,39500,39450,2380
20230630,143100,26784644700,39450,39450,39500,39450,932
20230630,143000,26747874550,39450,39450,39500,39450,630
20230630,142900,26723018050,39500,39500,39500,39450,1509
20230630,142800,26663483850,39450,39450,39500,39450,1347
20230630,142700,26610326100,39450,39450,39500,39450,912
20230630,142600,26574347200,39450,39450,39500,39450,1019
20230630,142500,26534146850,39450,39450,39500,39450,1150
20230630,142400,26488766950,39500,39500,39500,39450,956
20230630,142300,26451049550,39450,39450,39500,39450,1037
20230630,142200,26410139250,39450,39500,39500,39450,577
20230630,142100,26387375800,39450,39450,39500,39450,16165
20230630,142000,25749652050,39450,39450,39500,39450,992
20230630,141900,25710513800,39450,39450,39500,39450,779
20230630,141800,25679776250,39450,39450,39500,39450,1195
20230630,141700,25632621600,39500,39450,39500,39450,1237
20230630,141600,25583817700,39500,39450,39500,39450,639
20230630,141500,25558605850,39450,39500,39500,39450,1008
20230630,141400,25518839600,39500,39550,39550,39450,8400
20230630,141300,25187041500,39500,39500,39550,39500,999
20230630,141200,25147572550,39500,39500,39550,39500,1129
20230630,141100,25102960950,39500,39550,39550,39500,791
20230630,141000,25071701650,39500,39500,39550,39500,865
20230630,140900,25037526650,39500,39500,39550,39500,1639
20230630,140800,24972754100,39500,39550,39550,39500,898
20230630,140700,24937254500,39500,39500,39550,39500,1573
20230630,140600,24875081000,39500,39500,39550,39500,1265
20230630,140500,24825087000,39550,39550,39550,39500,1559
20230630,140400,24763459050,39550,39550,39600,39500,3889
20230630,140300,24609615350,39550,39550,39600,39550,912
20230630,140200,24573526950,39550,39550,39600,39550,1255
20230630,140100,24523870700,39600,39600,39600,39550,1064
20230630,140000,24481771300,39550,39550,39600,39550,1100
20230630,135900,24438235600,39600,39650,39650,39600,8122
20230630,135800,24116560850,39650,39650,39650,39600,2884
20230630,135700,24002211600,39650,39650,39650,39600,1069
20230630,135600,23959825950,39650,39550,39650,39550,9341
20230630,135500,23590196450,39500,39550,39550,39500,286
20230630,135400,23578885400,39550,39550,39550,39550,665
20230630,135300,23552584650,39550,39550,39550,39500,834
20230630,135200,23519600150,39500,39500,39550,39500,327
20230630,135100,23506667750,39550,39500,39550,39500,106
20230630,135000,23502477850,39550,39500,39550,39500,425
20230630,134900,23485674350,39550,39550,39550,39500,464
20230630,134800,23467346100,39550,39600,39600,39500,2922
20230630,134700,23351779100,39600,39550,39600,39550,1816
20230630,134600,23279931100,39550,39550,39600,39550,401
20230630,134500,23264062850,39600,39550,39600,39550,77
20230630,134400,23261014350,39600,39600,39600,39550,226
20230630,134300,23252064800,39600,39600,39600,39550,208
20230630,134200,23243828250,39550,39550,39600,39550,1179
20230630,134100,23197187100,39550,39600,39600,39550,2829
20230630,134000,23085297250,39600,39650,39650,39550,20828
20230630,133900,22260476150,39650,39650,39650,39600,421
20230630,133800,22243787350,39650,39650,39650,39600,646
20230630,133700,22218176350,39650,39600,39650,39600,453
20230630,133600,22200218800,39650,39650,39650,39600,843
20230630,133500,22166794450,39650,39650,39650,39600,387
20230630,133400,22151451150,39650,39650,39650,39600,628
20230630,133300,22126551000,39650,39650,39650,39600,1220
20230630,133200,22078178300,39650,39650,39650,39600,429
20230630,133100,22061168850,39650,39600,39650,39600,707
20230630,133000,22033141450,39650,39650,39650,39600,234
20230630,132900,22023863550,39650,39650,39650,39600,1931
20230630,132800,21947302700,39650,39600,39650,39550,10128
20230630,132700,21546233250,39600,39600,39600,39600,438
20230630,132600,21528888450,39600,39600,39600,39550,994
20230630,132500,21489531650,39600,39600,39600,39550,456
20230630,132400,21471474200,39550,39600,39600,39550,525
20230630,132300,21450687800,39600,39600,39600,39550,577
20230630,132200,21427843450,39600,39600,39600,39550,789
20230630,132100,21396604300,39600,39600,39600,39550,413
20230630,132000,21380251800,39600,39600,39600,39550,495
20230630,131900,21360649950,39600,39600,39600,39550,621
20230630,131800,21336060500,39550,39600,39600,39550,532
20230630,131700,21314995100,39550,39600,39600,39550,429
20230630,131600,21298009450,39600,39600,39600,39550,264
20230630,131500,21287558350,39600,39600,39600,39550,579
20230630,131400,21264635050,39600,39600,39600,39550,851
20230630,131300,21230951200,39600,39600,39600,39550,497
20230630,131200,21211270150,39600,39600,39600,39550,537
20230630,131100,21190006500,39600,39600,39600,39550,466
20230630,131000,21171560500,39600,39600,39600,39550,465
20230630,130900,21153149150,39600,39600,39600,39550,373
20230630,130800,21138378750,39600,39600,39600,39550,625
20230630,130700,21113631400,39600,39600,39600,39550,356
20230630,130600,21099534300,39550,39550,39600,39550,305
20230630,130500,21087458750,39600,39550,39600,39550,751
20230630,130400,21057719400,39550,39600,39600,39550,1072
20230630,130300,21015269850,39550,39550,39550,39500,3424
20230630,130200,20879850800,39550,39550,39550,39500,528
20230630,130100,20858968850,39550,39500,39550,39500,1294
20230630,130000,20807792550,39550,39500,39550,39500,307
20230630,125900,20795650850,39550,39550,39550,39500,647
20230630,125800,20770062450,39550,39550,39550,39500,689
20230630,125700,20742813150,39550,39550,39550,39500,972
20230630,125600,20704400600,39550,39500,39550,39500,516
20230630,125500,20683993300,39550,39550,39550,39500,1378
20230630,125400,20629493700,39550,39550,39550,39550,164
20230630,125300,20623007500,39550,39550,39550,39500,281
20230630,125200,20611894050,39500,39550,39550,39500,682
20230630,125100,20584928550,39550,39550,39550,39500,4411
20230630,125000,20410474400,39550,39500,39550,39450,7955
20230630,124900,20096189750,39500,39500,39500,39450,654
20230630,124800,20070364700,39500,39500,39500,39450,785
20230630,124700,20039357500,39500,39500,39500,39450,578
20230630,124600,20016528650,39500,39500,39500,39450,509
20230630,124500,19996435850,39450,39500,39500,39450,1082
20230630,124400,19953707550,39500,39500,39500,39500,665
20230630,124300,19927440050,39450,39500,39500,39450,383
20230630,124200,19912315100,39500,39450,39500,39450,246
20230630,124100,19902600000,39500,39500,39500,39450,416
20230630,124000,19886168950,39500,39500,39500,39450,769
20230630,123900,19855797950,39450,39500,39500,39450,143
20230630,123800,19850152700,39500,39500,39500,39450,218
20230630,123700,19841541950,39500,39500,39500,39500,468
20230630,123600,19823055950,39500,39500,39500,39450,159
20230630,123500,19816775750,39450,39500,39500,39450,247
20230630,123400,19807019950,39500,39500,39500,39500,440
20230630,123300,19789639950,39450,39500,39500,39450,2692
20230630,123200,19683437900,39500,39500,39500,39450,393
20230630,123100,19667917700,39500,39500,39500,39450,607
20230630,123000,19643941450,39500,39500,39500,39450,502
20230630,122900,19624112900,39500,39500,39500,39450,260
20230630,122800,19613843500,39500,39500,39500,39450,342
20230630,122700,19600334750,39500,39500,39500,39500,311
20230630,122600,19588050250,39500,39500,39500,39450,454
20230630,122500,19570117400,39500,39450,39500,39450,4112
20230630,122400,19407843050,39450,39450,39450,39400,467
20230630,122300,19389425050,39450,39450,39450,39400,592
20230630,122200,19366070750,39450,39450,39450,39400,256
20230630,122100,19355971900,39450,39450,39450,39400,242
20230630,122000,19346425250,39450,39450,39450,39400,546
20230630,121900,19324886100,39450,39450,39450,39400,221
20230630,121800,19316168200,39450,39450,39450,39400,526
20230630,121700,19295417750,39450,39450,39450,39450,157
20230630,121600,19289224100,39450,39450,39450,39400,556
20230630,121500,19267290050,39450,39400,39450,39400,165
20230630,121400,19260781200,39450,39450,39450,39400,187
20230630,121300,19253404150,39450,39450,39450,39400,631
20230630,121200,19228511350,39450,39450,39450,39400,771
20230630,121100,19198095650,39400,39450,39500,39400,2092
20230630,121000,19115566250,39500,39500,39500,39400,4401
20230630,120900,18941944000,39500,39450,39500,39400,2780
20230630,120800,18832272150,39450,39450,39450,39400,313
20230630,120700,18819924500,39450,39450,39450,39400,399
20230630,120600,18804184050,39450,39450,39450,39400,583
20230630,120500,18781184850,39450,39450,39450,39400,336
20230630,120400,18767930600,39450,39450,39450,39400,183
20230630,120300,18760711350,39450,39450,39450,39400,387
20230630,120200,18745444350,39450,39450,39450,39400,446
20230630,120100,18727850100,39450,39450,39450,39400,439
20230630,120000,18710531700,39450,39400,39450,39400,210
20230630,115900,18702247800,39450,39400,39450,39400,742
20230630,115800,18672976300,39450,39450,39450,39400,226
20230630,115700,18664061100,39450,39450,39450,39400,277
20230630,115600,18653133600,39450,39400,39500,39350,7422
20230630,115500,18360547750,39400,39400,39400,39350,661
20230630,115400,18334504800,39400,39400,39400,39350,300
20230630,115300,18322685250,39400,39400,39400,39350,440
20230630,115200,18305349350,39400,39400,39400,39350,479
20230630,115100,18286477450,39350,39400,39400,39350,284
20230630,115000,18275288400,39400,39400,39400,39350,72
20230630,114900,18272452850,39400,39350,39400,39350,481
20230630,114800,18253502150,39400,39400,39400,39350,165
20230630,114700,18247001300,39350,39400,39400,39350,108
20230630,114600,18242746550,39400,39400,39400,39350,93
20230630,114500,18239084150,39350,39450,39450,39350,4621
20230630,114400,18057007900,39450,39400,39450,39400,729
20230630,114300,18028249200,39450,39450,39450,39400,257
20230630,114200,18018110800,39450,39450,39450,39400,2974
20230630,114100,17900787250,39400,39450,39450,39400,227
20230630,114000,17891833500,39450,39450,39450,39400,733
20230630,113900,17862922250,39450,39400,39450,39400,330
20230630,113800,17849906600,39450,39450,39450,39400,328
20230630,113700,17836970050,39450,39400,39450,39400,170
20230630,113600,17830263900,39450,39450,39450,39400,210
20230630,113500,17821980200,39450,39450,39450,39400,510
20230630,113400,17801861900,39450,39400,39450,39350,5773
20230630,113300,17574402850,39400,39400,39400,39350,1649
20230630,113200,17509432850,39350,39400,39400,39350,4654
20230630,113100,17326104900,39350,39450,39450,39350,8331
20230630,113000,16997880050,39400,39450,39450,39400,254
20230630,112900,16987860500,39450,39400,39450,39400,598
20230630,112800,16964279350,39400,39450,39450,39400,475
20230630,112700,16945541600,39450,39450,39450,39450,190
20230630,112600,16938046100,39400,39450,39450,39400,378
20230630,112500,16923134550,39400,39450,39450,39400,348
20230630,112400,16909410450,39450,39400,39450,39400,340
20230630,112300,16895997950,39400,39500,39500,39400,859
20230630,112200,16862109850,39500,39500,39500,39450,237
20230630,112100,16852749000,39500,39450,39500,39450,1417
20230630,112000,16796826950,39450,39550,39550,39450,5279
20230630,111900,16588426800,39550,39550,39550,39500,323
20230630,111800,16575659850,39500,39550,39550,39500,274
20230630,111700,16564823700,39550,39550,39550,39500,632
20230630,111600,16539833450,39550,39550,39550,39500,368
20230630,111500,16525279300,39550,39500,39550,39450,2707
20230630,111400,16418351200,39500,39500,39500,39450,673
20230630,111300,16391768050,39500,39450,39500,39450,806
20230630,111200,16359939600,39500,39500,39500,39450,256
20230630,111100,16349828300,39450,39500,39500,39450,428
20230630,111000,16332922450,39500,39450,39500,39450,597
20230630,110900,16309347850,39450,39450,39500,39450,132
20230630,110800,16304134100,39500,39500,39550,39450,739
20230630,110700,16274938250,39500,39500,39500,39450,1076
20230630,110600,16232455000,39500,39500,39500,39450,3139
20230630,110500,16108464550,39550,39600,39600,39500,263
20230630,110400,16098064350,39600,39500,39600,39500,2831
20230630,110300,15986107300,39500,39650,39650,39450,7361
20230630,110200,15694903350,39600,39600,39650,39600,1319
20230630,110100,15642657950,39600,39700,39700,39550,4098
20230630,110000,15480307400,39700,39700,39700,39650,730
20230630,105900,15451332550,39700,39700,39700,39650,1084
20230630,105800,15408298700,39700,39700,39700,39650,670
20230630,105700,15381701000,39700,39700,39700,39700,1318
20230630,105600,15329376400,39700,39700,39700,39650,1321
20230630,105500,15276933900,39700,39700,39700,39650,1059
20230630,105400,15234893150,39700,39700,39700,39650,1004
20230630,105300,15195040050,39700,39700,39750,39700,1280
20230630,105200,15144220450,39750,39700,39750,39650,9873
20230630,105100,14752273250,39700,39700,39700,39650,1354
20230630,105000,14698519900,39700,39650,39700,39650,2191
20230630,104900,14611557400,39700,39700,39700,39650,1028
20230630,104800,14570746300,39700,39700,39700,39650,1259
20230630,104700,14520766500,39700,39650,39700,39650,4762
20230630,104600,14331901400,39650,39600,39650,39600,2712
20230630,104500,14224421100,39650,39600,39650,39550,5604
20230630,104400,14002466900,39600,39550,39600,39550,1691
20230630,104300,13935553600,39600,39600,39600,39550,1536
20230630,104200,13874728250,39600,39550,39600,39500,1669
20230630,104100,13808660900,39550,39550,39550,39500,2751
20230630,104000,13699867800,39550,39550,39550,39500,1195
20230630,103900,13652613500,39550,39550,39550,39500,971
20230630,103800,13614211200,39500,39550,39550,39450,1645
20230630,103700,13549219500,39550,39500,39550,39500,2842
20230630,103600,13436923650,39500,39500,39550,39500,13751
20230630,103500,12893523450,39500,39500,39500,39450,1748
20230630,103400,12824513450,39500,39500,39500,39500,459
20230630,103300,12806382950,39500,39450,39500,39400,5741
20230630,103200,12579870000,39450,39400,39450,39400,2271
20230630,103100,12490325700,39400,39450,39450,39400,1122
20230630,103000,12446064600,39400,39350,39400,39300,8001
20230630,102900,12131055800,39350,39350,39350,39300,929
20230630,102800,12094502450,39350,39400,39400,39350,2925
20230630,102700,11979355950,39400,39400,39400,39350,1583
20230630,102600,11917008450,39350,39400,39400,39350,1012
20230630,102500,11877139650,39350,39400,39400,39350,616
20230630,102400,11852873050,39400,39350,39400,39350,365
20230630,102300,11838493850,39350,39400,39400,39350,3023
20230630,102200,11719515550,39350,39400,39450,39350,1733
20230630,102100,11651211700,39400,39400,39450,39400,1168
20230630,102000,11605165650,39400,39400,39450,39400,2183
20230630,101900,11519147400,39450,39400,39450,39400,1303
20230630,101800,11467790750,39400,39400,39400,39350,956
20230630,101700,11430142700,39400,39400,39400,39350,486
20230630,101600,11410994650,39400,39400,39400,39350,475
20230630,101500,11392279800,39400,39350,39400,39350,424
20230630,101400,11375575050,39400,39450,39450,39350,1738
20230630,101300,11307098250,39400,39400,39400,39350,1217
20230630,101200,11259148600,39400,39450,39450,39350,1352
20230630,101100,11205873850,39400,39450,39450,39400,2208
20230630,101000,11118842750,39450,39500,39500,39450,4878
20230630,100900,10926390050,39500,39500,39500,39450,418
20230630,100800,10909882500,39500,39500,39500,39450,852
20230630,100700,10876229250,39450,39450,39500,39450,2548
20230630,100600,10775702550,39400,39450,39450,39400,630
20230630,100500,10750858750,39450,39400,39450,39400,2621
20230630,100400,10647578600,39450,39350,39450,39350,6252
20230630,100300,10401187650,39350,39400,39400,39350,386
20230630,100200,10385980600,39400,39350,39400,39300,2291
20230630,100100,10295823050,39300,39350,39350,39300,790
20230630,100000,10264751550,39350,39250,39350,39250,917
20230630,095900,10228711900,39250,39350,39350,39250,952
20230630,095800,10191308000,39350,39300,39350,39250,3386
20230630,095700,10058240200,39300,39350,39350,39250,1974
20230630,095600,9980696300,39350,39350,39350,39250,4529
20230630,095500,9802671900,39350,39350,39400,39300,3945
20230630,095400,9647519000,39400,39450,39450,39350,1334
20230630,095300,9594965850,39450,39400,39450,39350,2183
20230630,095200,9508952000,39400,39400,39450,39350,4500
20230630,095100,9331626350,39450,39350,39450,39350,1428
20230630,095000,9275353150,39400,39350,39400,39350,1570
20230630,094900,9213495500,39400,39400,39400,39350,746
20230630,094800,9184123900,39400,39400,39400,39350,1104
20230630,094700,9140657750,39400,39350,39400,39300,1344
20230630,094600,9087771400,39300,39350,39400,39300,2846
20230630,094500,8975789300,39350,39400,39400,39350,2152
20230630,094400,8891037750,39400,39400,39400,39350,1023
20230630,094300,8850741300,39350,39350,39400,39350,2272
20230630,094200,8761276200,39350,39350,39350,39300,475
20230630,094100,8742586500,39350,39400,39400,39250,6094
20230630,094000,8502932250,39400,39400,39400,39350,658
20230630,093900,8477009650,39400,39400,39400,39350,685
20230630,093800,8450023250,39400,39400,39450,39400,5866
20230630,093700,8218882300,39400,39400,39400,39350,1480
20230630,093600,8160606100,39400,39400,39400,39350,685
20230630,093500,8133640900,39400,39500,39500,39350,10979
20230630,093400,7700825200,39500,39500,39500,39450,926
20230630,093300,7664249300,39450,39400,39500,39350,7785
20230630,093200,7357320250,39350,39400,39400,39350,569
20230630,093100,7334910750,39400,39350,39400,39350,577
20230630,093000,7312186950,39350,39350,39400,39350,3873
20230630,092900,7159725450,39300,39350,39350,39300,754
20230630,092800,7130058500,39350,39250,39350,39250,9264
20230630,092700,6766160050,39250,39150,39250,39150,1233
20230630,092600,6717818400,39200,39250,39250,39150,2643
20230630,092500,6614208350,39250,39250,39250,39200,1051
20230630,092400,6572981600,39250,39200,39250,39200,3989
20230630,092300,6416574700,39150,39100,39200,39050,7374
20230630,092200,6128153600,39050,39100,39100,39000,1762
20230630,092100,6059352950,39100,39100,39150,39050,11247
20230630,092000,5619886350,39150,39200,39200,39100,4380
20230630,091900,5448464850,39150,39100,39200,39050,8460
20230630,091800,5117562400,39100,39000,39100,39000,4723
20230630,091700,4933122300,39000,38950,39050,38900,5496
20230630,091600,4718874250,38950,38950,38950,38900,1014
20230630,091500,4679393500,38950,38900,38950,38900,1559
20230630,091400,4618746100,38900,38900,38900,38900,1524
20230630,091300,4559462500,38900,38850,38900,38850,1336
20230630,091200,4507544950,38900,38900,38900,38850,1923
20230630,091100,4432766550,38900,38950,39000,38850,6875
20230630,091000,4165131100,39000,39000,39000,38900,6238
20230630,090900,3922116300,38950,39150,39150,38950,16118
20230630,090800,3292852650,39150,39150,39150,39100,2310
20230630,090700,3202489000,39100,39100,39200,39100,9799
20230630,090600,2819033900,39100,39100,39200,39050,13948
20230630,090500,2273355650,39100,39050,39150,39000,5602
20230630,090400,2054426100,39050,39100,39100,39000,2599
20230630,090300,1952926600,39100,39150,39150,39050,10502
20230630,090200,1542188700,39200,39250,39250,39150,5422
20230630,090100,1329724250,39300,39250,39300,39250,15007
20230630,090000,740550300,39250,39200,39300,39200,18835