KissMeData/273640/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202700,1622489750,22800,22800,22800,22800,1002
20230630,202600,1622489750,22800,22800,22800,22800,0
20230630,202500,1622489750,22800,22800,22800,22800,0
20230630,202400,1622489750,22800,22800,22800,22800,0
20230630,202300,1622489750,22800,22800,22800,22800,0
20230630,202200,1622489750,22800,22800,22800,22800,0
20230630,202100,1622489750,22800,22800,22800,22800,0
20230630,202000,1622489750,22800,22800,22800,22800,0
20230630,201900,1622489750,22800,22800,22800,22800,0
20230630,201800,1622489750,22800,22800,22800,22800,0
20230630,201700,1622489750,22800,22800,22800,22800,0
20230630,201600,1622489750,22800,22800,22800,22800,0
20230630,201500,1622489750,22800,22800,22800,22800,0
20230630,201400,1622489750,22800,22800,22800,22800,0
20230630,201300,1622489750,22800,22800,22800,22800,0
20230630,201200,1622489750,22800,22800,22800,22800,0
20230630,201100,1622489750,22800,22800,22800,22800,0
20230630,201000,1622489750,22800,22800,22800,22800,0
20230630,200900,1622489750,22800,22800,22800,22800,0
20230630,200800,1622489750,22800,22800,22800,22800,0
20230630,200700,1622489750,22800,22800,22800,22800,0
20230630,200600,1622489750,22800,22800,22800,22800,0
20230630,200500,1622489750,22800,22800,22800,22800,0
20230630,200400,1622489750,22800,22800,22800,22800,0
20230630,200300,1622489750,22800,22800,22800,22800,0
20230630,200200,1622489750,22800,22800,22800,22800,0
20230630,200100,1622489750,22800,22800,22800,22800,0
20230630,200000,1622489750,22800,22800,22800,22800,0
20230630,195900,1622489750,22800,22800,22800,22800,0
20230630,195800,1622489750,22800,22800,22800,22800,0
20230630,195700,1622489750,22800,22800,22800,22800,1002
20230630,195600,1622489750,22800,22800,22800,22800,0
20230630,195500,1622489750,22800,22800,22800,22800,0
20230630,195400,1622489750,22800,22800,22800,22800,0
20230630,195300,1622489750,22800,22800,22800,22800,0
20230630,195200,1622489750,22800,22800,22800,22800,0
20230630,195100,1622489750,22800,22800,22800,22800,0
20230630,195000,1622489750,22800,22800,22800,22800,0
20230630,194900,1622489750,22800,22800,22800,22800,0
20230630,194800,1622489750,22800,22800,22800,22800,0
20230630,194700,1622489750,22800,22800,22800,22800,0
20230630,194600,1622489750,22800,22800,22800,22800,0
20230630,194500,1622489750,22800,22800,22800,22800,0
20230630,194400,1622489750,22800,22800,22800,22800,0
20230630,194300,1622489750,22800,22800,22800,22800,0
20230630,194200,1622489750,22800,22800,22800,22800,0
20230630,194100,1622489750,22800,22800,22800,22800,0
20230630,194000,1622489750,22800,22800,22800,22800,0
20230630,193900,1622489750,22800,22800,22800,22800,0
20230630,193800,1622489750,22800,22800,22800,22800,0
20230630,193700,1622489750,22800,22800,22800,22800,0
20230630,193600,1622489750,22800,22800,22800,22800,0
20230630,193500,1622489750,22800,22800,22800,22800,0
20230630,193400,1622489750,22800,22800,22800,22800,0
20230630,193300,1622489750,22800,22800,22800,22800,0
20230630,193200,1622489750,22800,22800,22800,22800,0
20230630,193100,1622489750,22800,22800,22800,22800,0
20230630,193000,1622489750,22800,22800,22800,22800,0
20230630,192900,1622489750,22800,22800,22800,22800,0
20230630,192800,1622489750,22800,22800,22800,22800,0
20230630,192700,1622489750,22800,22800,22800,22800,1002
20230630,192600,1622489750,22800,22800,22800,22800,0
20230630,192500,1622489750,22800,22800,22800,22800,0
20230630,192400,1622489750,22800,22800,22800,22800,0
20230630,192300,1622489750,22800,22800,22800,22800,0
20230630,192200,1622489750,22800,22800,22800,22800,0
20230630,192100,1622489750,22800,22800,22800,22800,0
20230630,192000,1622489750,22800,22800,22800,22800,0
20230630,191900,1622489750,22800,22800,22800,22800,0
20230630,191800,1622489750,22800,22800,22800,22800,0
20230630,191700,1622489750,22800,22800,22800,22800,0
20230630,191600,1622489750,22800,22800,22800,22800,0
20230630,191500,1622489750,22800,22800,22800,22800,0
20230630,191400,1622489750,22800,22800,22800,22800,0
20230630,191300,1622489750,22800,22800,22800,22800,0
20230630,191200,1622489750,22800,22800,22800,22800,0
20230630,191100,1622489750,22800,22800,22800,22800,0
20230630,191000,1622489750,22800,22800,22800,22800,0
20230630,190900,1622489750,22800,22800,22800,22800,0
20230630,190800,1622489750,22800,22800,22800,22800,0
20230630,190700,1622489750,22800,22800,22800,22800,0
20230630,190600,1622489750,22800,22800,22800,22800,0
20230630,190500,1622489750,22800,22800,22800,22800,0
20230630,190400,1622489750,22800,22800,22800,22800,0
20230630,190300,1622489750,22800,22800,22800,22800,0
20230630,190200,1622489750,22800,22800,22800,22800,0
20230630,190100,1622489750,22800,22800,22800,22800,0
20230630,190000,1622489750,22800,22800,22800,22800,0
20230630,185900,1622489750,22800,22800,22800,22800,0
20230630,185800,1622489750,22800,22800,22800,22800,0
20230630,185700,1622489750,22800,22800,22800,22800,1002
20230630,185600,1622489750,22800,22800,22800,22800,0
20230630,185500,1622489750,22800,22800,22800,22800,0
20230630,185400,1622489750,22800,22800,22800,22800,0
20230630,185300,1622489750,22800,22800,22800,22800,0
20230630,185200,1622489750,22800,22800,22800,22800,0
20230630,185100,1622489750,22800,22800,22800,22800,0
20230630,185000,1622489750,22800,22800,22800,22800,0
20230630,184900,1622489750,22800,22800,22800,22800,0
20230630,184800,1622489750,22800,22800,22800,22800,0
20230630,184700,1622489750,22800,22800,22800,22800,0
20230630,184600,1622489750,22800,22800,22800,22800,0
20230630,184500,1622489750,22800,22800,22800,22800,0
20230630,184400,1622489750,22800,22800,22800,22800,0
20230630,184300,1622489750,22800,22800,22800,22800,0
20230630,184200,1622489750,22800,22800,22800,22800,0
20230630,184100,1622489750,22800,22800,22800,22800,0
20230630,184000,1622489750,22800,22800,22800,22800,0
20230630,183900,1622489750,22800,22800,22800,22800,0
20230630,183800,1622489750,22800,22800,22800,22800,0
20230630,183700,1622489750,22800,22800,22800,22800,0
20230630,183600,1622489750,22800,22800,22800,22800,0
20230630,183500,1622489750,22800,22800,22800,22800,0
20230630,183400,1622489750,22800,22800,22800,22800,0
20230630,183300,1622489750,22800,22800,22800,22800,0
20230630,183200,1622489750,22800,22800,22800,22800,0
20230630,183100,1622489750,22800,22800,22800,22800,0
20230630,183000,1622489750,22800,22800,22800,22800,0
20230630,182900,1622489750,22800,22800,22800,22800,0
20230630,182800,1622489750,22800,22800,22800,22800,0
20230630,182700,1622489750,22800,22800,22800,22800,1002
20230630,182600,1622489750,22800,22800,22800,22800,0
20230630,182500,1622489750,22800,22800,22800,22800,0
20230630,182400,1622489750,22800,22800,22800,22800,0
20230630,182300,1622489750,22800,22800,22800,22800,0
20230630,182200,1622489750,22800,22800,22800,22800,0
20230630,182100,1622489750,22800,22800,22800,22800,0
20230630,182000,1622489750,22800,22800,22800,22800,0
20230630,181900,1622489750,22800,22800,22800,22800,0
20230630,181800,1622489750,22800,22800,22800,22800,0
20230630,181700,1622489750,22800,22800,22800,22800,0
20230630,181600,1622489750,22800,22800,22800,22800,0
20230630,181500,1622489750,22800,22800,22800,22800,0
20230630,181400,1622489750,22800,22800,22800,22800,0
20230630,181300,1622489750,22800,22800,22800,22800,0
20230630,181200,1622489750,22800,22800,22800,22800,0
20230630,181100,1622489750,22800,22800,22800,22800,0
20230630,181000,1622489750,22800,22800,22800,22800,0
20230630,180900,1622489750,22800,22800,22800,22800,0
20230630,180800,1622489750,22800,22800,22800,22800,0
20230630,180700,1622489750,22800,22800,22800,22800,0
20230630,180600,1622489750,22800,22800,22800,22800,0
20230630,180500,1622489750,22800,22800,22800,22800,0
20230630,180400,1622489750,22800,22800,22800,22800,0
20230630,180300,1622489750,22800,22800,22800,22800,0
20230630,180200,1622489750,22800,22800,22800,22800,0
20230630,180100,1622489750,22800,22800,22800,22800,0
20230630,180000,1622489750,22800,22800,22800,22800,0
20230630,175900,1622489750,22800,22800,22800,22800,0
20230630,175800,1622489750,22800,22800,22800,22800,0
20230630,175700,1622489750,22800,22800,22800,22800,1002
20230630,175600,1622489750,22800,22800,22800,22800,0
20230630,175500,1622489750,22800,22800,22800,22800,0
20230630,175400,1622489750,22800,22800,22800,22800,0
20230630,175300,1622489750,22800,22800,22800,22800,0
20230630,175200,1622489750,22800,22800,22800,22800,0
20230630,175100,1622489750,22800,22800,22800,22800,0
20230630,175000,1622489750,22800,22800,22800,22800,0
20230630,174900,1622489750,22800,22800,22800,22800,0
20230630,174800,1622489750,22800,22800,22800,22800,0
20230630,174700,1622489750,22800,22800,22800,22800,0
20230630,174600,1622489750,22800,22800,22800,22800,0
20230630,174500,1622489750,22800,22800,22800,22800,0
20230630,174400,1622489750,22800,22800,22800,22800,0
20230630,174300,1622489750,22800,22800,22800,22800,0
20230630,174200,1622489750,22800,22800,22800,22800,0
20230630,174100,1622489750,22800,22800,22800,22800,0
20230630,174000,1622489750,22800,22800,22800,22800,0
20230630,173900,1622489750,22800,22800,22800,22800,0
20230630,173800,1622489750,22800,22800,22800,22800,0
20230630,173700,1622489750,22800,22800,22800,22800,0
20230630,173600,1622489750,22800,22800,22800,22800,0
20230630,173500,1622489750,22800,22800,22800,22800,0
20230630,173400,1622489750,22800,22800,22800,22800,0
20230630,173300,1622489750,22800,22800,22800,22800,0
20230630,173200,1622489750,22800,22800,22800,22800,0
20230630,173100,1622489750,22800,22800,22800,22800,0
20230630,173000,1622489750,22800,22800,22800,22800,0
20230630,172900,1622489750,22800,22800,22800,22800,0
20230630,172800,1622489750,22800,22800,22800,22800,0
20230630,172700,1622489750,22800,22800,22800,22800,1002
20230630,172600,1622489750,22800,22800,22800,22800,0
20230630,172500,1622489750,22800,22800,22800,22800,0
20230630,172400,1622489750,22800,22800,22800,22800,0
20230630,172300,1622489750,22800,22800,22800,22800,0
20230630,172200,1622489750,22800,22800,22800,22800,0
20230630,172100,1622489750,22800,22800,22800,22800,0
20230630,172000,1622489750,22800,22800,22800,22800,0
20230630,171900,1622489750,22800,22800,22800,22800,0
20230630,171800,1622489750,22800,22800,22800,22800,0
20230630,171700,1622489750,22800,22800,22800,22800,0
20230630,171600,1622489750,22800,22800,22800,22800,0
20230630,171500,1622489750,22800,22800,22800,22800,0
20230630,171400,1622489750,22800,22800,22800,22800,0
20230630,171300,1622489750,22800,22800,22800,22800,0
20230630,171200,1622489750,22800,22800,22800,22800,0
20230630,171100,1622489750,22800,22800,22800,22800,0
20230630,171000,1622489750,22800,22800,22800,22800,0
20230630,170900,1622489750,22800,22800,22800,22800,0
20230630,170800,1622489750,22800,22800,22800,22800,0
20230630,170700,1622489750,22800,22800,22800,22800,0
20230630,170600,1622489750,22800,22800,22800,22800,0
20230630,170500,1622489750,22800,22800,22800,22800,0
20230630,170400,1622489750,22800,22800,22800,22800,0
20230630,170300,1622489750,22800,22800,22800,22800,0
20230630,170200,1622489750,22800,22800,22800,22800,0
20230630,170100,1622489750,22800,22800,22800,22800,0
20230630,170000,1622489750,22800,22800,22800,22800,0
20230630,165900,1622489750,22800,22800,22800,22800,0
20230630,165800,1622489750,22800,22800,22800,22800,0
20230630,165700,1622489750,22800,22800,22800,22800,1002
20230630,165600,1622489750,22800,22800,22800,22800,0
20230630,165500,1622489750,22800,22800,22800,22800,0
20230630,165400,1622489750,22800,22800,22800,22800,0
20230630,165300,1622489750,22800,22800,22800,22800,0
20230630,165200,1622489750,22800,22800,22800,22800,0
20230630,165100,1622489750,22800,22800,22800,22800,0
20230630,165000,1622489750,22800,22800,22800,22800,0
20230630,164900,1622489750,22800,22800,22800,22800,0
20230630,164800,1622489750,22800,22800,22800,22800,0
20230630,164700,1622489750,22800,22800,22800,22800,0
20230630,164600,1622489750,22800,22800,22800,22800,0
20230630,164500,1622489750,22800,22800,22800,22800,0
20230630,164400,1622489750,22800,22800,22800,22800,0
20230630,164300,1622489750,22800,22800,22800,22800,0
20230630,164200,1622489750,22800,22800,22800,22800,0
20230630,164100,1622489750,22800,22800,22800,22800,0
20230630,164000,1622489750,22800,22800,22800,22800,0
20230630,163900,1622489750,22800,22800,22800,22800,0
20230630,163800,1622489750,22800,22800,22800,22800,0
20230630,163700,1622489750,22800,22800,22800,22800,0
20230630,163600,1622489750,22800,22800,22800,22800,0
20230630,163500,1622489750,22800,22800,22800,22800,0
20230630,163400,1622489750,22800,22800,22800,22800,0
20230630,163300,1622489750,22800,22800,22800,22800,0
20230630,163200,1622489750,22800,22800,22800,22800,0
20230630,163100,1622489750,22800,22800,22800,22800,0
20230630,163000,1622489750,22800,22800,22800,22800,0
20230630,162900,1622489750,22800,22800,22800,22800,0
20230630,162800,1622489750,22800,22800,22800,22800,0
20230630,162700,1622489750,22800,22800,22800,22800,1002
20230630,162600,1622489750,22800,22800,22800,22800,0
20230630,162500,1622489750,22800,22800,22800,22800,0
20230630,162400,1622489750,22800,22800,22800,22800,0
20230630,162300,1622489750,22800,22800,22800,22800,0
20230630,162200,1622489750,22800,22800,22800,22800,0
20230630,162100,1622489750,22800,22800,22800,22800,0
20230630,162000,1622489750,22800,22800,22800,22800,0
20230630,161900,1622489750,22800,22800,22800,22800,0
20230630,161800,1622489750,22800,22800,22800,22800,0
20230630,161700,1622489750,22800,22800,22800,22800,0
20230630,161600,1622489750,22800,22800,22800,22800,0
20230630,161500,1622489750,22800,22800,22800,22800,0
20230630,161400,1622489750,22800,22800,22800,22800,0
20230630,161300,1622489750,22800,22800,22800,22800,0
20230630,161200,1622489750,22800,22800,22800,22800,0
20230630,161100,1622489750,22800,22800,22800,22800,0
20230630,161000,1622489750,22800,22800,22800,22800,0
20230630,160900,1622489750,22800,22800,22800,22800,0
20230630,160800,1622489750,22800,22800,22800,22800,0
20230630,160700,1622489750,22800,22800,22800,22800,0
20230630,160600,1622489750,22800,22800,22800,22800,0
20230630,160500,1622489750,22800,22800,22800,22800,0
20230630,160400,1622489750,22800,22800,22800,22800,0
20230630,160300,1622489750,22800,22800,22800,22800,0
20230630,160200,1622489750,22800,22800,22800,22800,0
20230630,160100,1622489750,22800,22800,22800,22800,0
20230630,160000,1622489750,22800,22800,22800,22800,0
20230630,155900,1622489750,22800,22800,22800,22800,0
20230630,155800,1622489750,22800,22800,22800,22800,0
20230630,155700,1622489750,22800,22800,22800,22800,1002
20230630,155600,1622489750,22800,22800,22800,22800,0
20230630,155500,1622489750,22800,22800,22800,22800,0
20230630,155400,1622489750,22800,22800,22800,22800,0
20230630,155300,1622489750,22800,22800,22800,22800,0
20230630,155200,1622489750,22800,22800,22800,22800,0
20230630,155100,1622489750,22800,22800,22800,22800,0
20230630,155000,1622489750,22800,22800,22800,22800,0
20230630,154900,1622489750,22800,22800,22800,22800,0
20230630,154800,1622489750,22800,22800,22800,22800,0
20230630,154700,1622489750,22800,22800,22800,22800,0
20230630,154600,1622489750,22800,22800,22800,22800,0
20230630,154500,1622489750,22800,22800,22800,22800,0
20230630,154400,1622489750,22800,22800,22800,22800,0
20230630,154300,1622489750,22800,22800,22800,22800,0
20230630,154200,1622489750,22800,22800,22800,22800,0
20230630,154100,1622489750,22800,22800,22800,22800,0
20230630,154000,1622489750,22800,22800,22800,22800,0
20230630,153900,1622489750,22800,22800,22800,22800,0
20230630,153800,1622489750,22800,22800,22800,22800,0
20230630,153700,1622489750,22800,22800,22800,22800,0
20230630,153600,1622489750,22800,22800,22800,22800,0
20230630,153500,1622489750,22800,22800,22800,22800,0
20230630,153400,1622489750,22800,22800,22800,22800,0
20230630,153300,1622489750,22800,22800,22800,22800,0
20230630,153200,1622489750,22800,22800,22800,22800,0
20230630,153100,1622489750,22800,22800,22800,22800,0
20230630,153000,1622489750,22800,22800,22800,22800,1002
20230630,152900,1599644150,22700,22700,22700,22700,0
20230630,152800,1599644150,22700,22700,22700,22700,0
20230630,152700,1599644150,22700,22700,22700,22700,0
20230630,152600,1599644150,22700,22700,22700,22700,0
20230630,152500,1599644150,22700,22700,22700,22700,0
20230630,152400,1599644150,22700,22700,22700,22700,0
20230630,152300,1599644150,22700,22700,22700,22700,0
20230630,152200,1599644150,22700,22700,22700,22700,0
20230630,152100,1599644150,22700,22700,22700,22700,0
20230630,152000,1599644150,22700,22700,22700,22700,0
20230630,151900,1599644150,22700,22750,22750,22700,345
20230630,151800,1591799900,22750,22800,22800,22750,165
20230630,151700,1588040400,22800,22800,22800,22800,662
20230630,151600,1572946800,22800,22750,22800,22750,211
20230630,151500,1568146500,22750,22750,22750,22750,0
20230630,151400,1568146500,22750,22800,22800,22750,85
20230630,151300,1566212700,22800,22850,22850,22800,56
20230630,151200,1564935400,22900,22700,22900,22700,4764
20230630,151100,1456307200,22750,22750,22750,22750,1
20230630,151000,1456284450,22700,22700,22700,22700,3
20230630,150900,1456216350,22700,22750,22750,22700,877
20230630,150800,1436268500,22700,22700,22700,22700,22
20230630,150700,1435769100,22700,22700,22700,22700,21
20230630,150600,1435292400,22750,22750,22750,22750,10
20230630,150500,1435064900,22750,22700,22750,22700,71
20230630,150400,1433453100,22700,22750,22750,22700,913
20230630,150300,1412719000,22750,22750,22750,22750,33
20230630,150200,1411968250,22750,22750,22750,22750,836
20230630,150100,1392949250,22750,22750,22750,22750,16
20230630,150000,1392585250,22700,22750,22750,22700,430
20230630,145900,1382811250,22750,22700,22750,22700,104
20230630,145800,1380450250,22700,22700,22700,22650,267
20230630,145700,1374390350,22700,22700,22700,22650,22
20230630,145600,1373891200,22650,22700,22700,22650,215
20230630,145500,1369010750,22700,22700,22700,22700,1
20230630,145400,1368988050,22700,22700,22700,22700,73
20230630,145300,1367330950,22700,22700,22700,22700,365
20230630,145200,1359045450,22700,22700,22700,22700,50
20230630,145100,1357910450,22700,22700,22750,22700,124
20230630,145000,1355095600,22700,22700,22700,22700,140
20230630,144900,1351917600,22750,22750,22750,22750,3
20230630,144800,1351849350,22750,22700,22750,22700,89
20230630,144700,1349829000,22700,22700,22700,22700,65
20230630,144600,1348353500,22750,22750,22750,22750,70
20230630,144500,1346761000,22750,22750,22750,22750,22
20230630,144400,1346260500,22750,22750,22750,22750,1
20230630,144300,1346237750,22750,22750,22750,22750,1
20230630,144200,1346215000,22700,22700,22700,22700,56
20230630,144100,1344943800,22700,22750,22750,22700,240
20230630,144000,1339484300,22750,22750,22750,22750,500
20230630,143900,1328109300,22700,22700,22700,22700,4
20230630,143800,1328018500,22750,22750,22750,22750,145
20230630,143700,1324719750,22700,22700,22700,22700,0
20230630,143600,1324719750,22700,22750,22750,22700,1677
20230630,143500,1286651350,22700,22700,22700,22700,10
20230630,143400,1286424350,22750,22750,22750,22750,157
20230630,143300,1282852600,22750,22750,22750,22750,50
20230630,143200,1281715100,22750,22750,22750,22750,101
20230630,143100,1279417350,22700,22700,22700,22700,40
20230630,143000,1278509350,22750,22750,22750,22750,0
20230630,142900,1278509350,22750,22750,22750,22750,0
20230630,142800,1278509350,22750,22750,22750,22750,24
20230630,142700,1277963350,22750,22750,22750,22750,30
20230630,142600,1277280850,22750,22750,22750,22750,6
20230630,142500,1277144350,22750,22750,22750,22750,0
20230630,142400,1277144350,22750,22750,22750,22750,7
20230630,142300,1276985100,22750,22750,22750,22750,7
20230630,142200,1276825850,22700,22700,22700,22700,0
20230630,142100,1276825850,22700,22700,22700,22700,2
20230630,142000,1276780450,22700,22700,22700,22700,60
20230630,141900,1275418450,22700,22700,22700,22700,40
20230630,141800,1274510450,22750,22750,22750,22750,4
20230630,141700,1274419450,22700,22700,22700,22700,0
20230630,141600,1274419450,22700,22700,22700,22700,0
20230630,141500,1274419450,22700,22700,22700,22700,15
20230630,141400,1274078950,22700,22700,22700,22700,110
20230630,141300,1271581950,22750,22750,22750,22750,0
20230630,141200,1271581950,22750,22750,22750,22750,48
20230630,141100,1270489950,22750,22750,22750,22750,5
20230630,141000,1270376200,22750,22750,22750,22750,305
20230630,140900,1263437450,22750,22750,22750,22750,0
20230630,140800,1263437450,22750,22750,22750,22750,2
20230630,140700,1263391950,22750,22750,22750,22750,0
20230630,140600,1263391950,22750,22750,22750,22750,300
20230630,140500,1256566950,22750,22700,22750,22700,64
20230630,140400,1255114100,22700,22700,22700,22650,606
20230630,140300,1241382900,22700,22700,22700,22700,13
20230630,140200,1241087800,22700,22700,22700,22700,3
20230630,140100,1241019700,22700,22700,22700,22700,2
20230630,140000,1240974300,22700,22650,22700,22650,3
20230630,135900,1240906300,22650,22650,22650,22650,170
20230630,135800,1237055800,22650,22650,22650,22600,660
20230630,135700,1222131800,22650,22650,22650,22650,0
20230630,135600,1222131800,22650,22600,22650,22600,23
20230630,135500,1221611500,22600,22600,22600,22600,204
20230630,135400,1217001100,22650,22650,22650,22650,21
20230630,135300,1216525450,22650,22650,22650,22650,35
20230630,135200,1215732700,22650,22700,22700,22650,356
20230630,135100,1207669200,22700,22700,22700,22700,10
20230630,135000,1207442200,22700,22700,22700,22700,26
20230630,134900,1206852000,22700,22700,22700,22700,2
20230630,134800,1206806600,22650,22650,22650,22650,902
20230630,134700,1186376300,22650,22650,22650,22650,0
20230630,134600,1186376300,22650,22650,22650,22650,374
20230630,134500,1177905200,22650,22650,22650,22650,16
20230630,134400,1177542800,22650,22650,22650,22650,0
20230630,134300,1177542800,22650,22700,22700,22650,1879
20230630,134200,1134959250,22700,22700,22700,22700,4
20230630,134100,1134868450,22700,22700,22700,22700,1
20230630,134000,1134845750,22750,22750,22750,22750,0
20230630,133900,1134845750,22750,22750,22750,22750,1
20230630,133800,1134823000,22700,22750,22750,22700,167
20230630,133700,1131028750,22750,22750,22750,22750,67
20230630,133600,1129504500,22750,22750,22750,22750,100
20230630,133500,1127229500,22750,22750,22750,22750,5
20230630,133400,1127115750,22750,22750,22750,22750,1
20230630,133300,1127093000,22750,22750,22750,22750,2
20230630,133200,1127047500,22700,22700,22700,22700,1100
20230630,133100,1102077500,22750,22750,22750,22750,1
20230630,133000,1102054750,22700,22700,22700,22700,0
20230630,132900,1102054750,22700,22700,22700,22700,106
20230630,132800,1099648550,22750,22750,22750,22750,14
20230630,132700,1099330050,22700,22750,22750,22700,11
20230630,132600,1099080200,22750,22750,22750,22750,13
20230630,132500,1098784450,22750,22700,22750,22700,131
20230630,132400,1095810700,22750,22750,22750,22750,1
20230630,132300,1095787950,22750,22700,22750,22700,156
20230630,132200,1092243950,22700,22700,22700,22700,10
20230630,132100,1092016950,22750,22750,22750,22750,2
20230630,132000,1091971450,22750,22750,22750,22750,0
20230630,131900,1091971450,22750,22750,22750,22750,23
20230630,131800,1091448200,22700,22700,22700,22700,161
20230630,131700,1087793500,22750,22750,22750,22700,160
20230630,131600,1084161000,22750,22750,22750,22750,51
20230630,131500,1083000750,22750,22750,22750,22750,0
20230630,131400,1083000750,22750,22750,22750,22750,1
20230630,131300,1082978000,22750,22750,22750,22750,13
20230630,131200,1082682250,22750,22750,22750,22750,0
20230630,131100,1082682250,22750,22750,22750,22750,97
20230630,131000,1080475500,22800,22800,22800,22800,0
20230630,130900,1080475500,22800,22750,22800,22750,9
20230630,130800,1080270400,22750,22750,22750,22750,63
20230630,130700,1078837150,22750,22700,22750,22700,41
20230630,130600,1077906400,22700,22700,22700,22700,634
20230630,130500,1063514600,22700,22700,22700,22700,1
20230630,130400,1063491900,22700,22700,22700,22700,1
20230630,130300,1063469200,22700,22700,22700,22700,257
20230630,130200,1057635300,22650,22650,22650,22650,5
20230630,130100,1057522050,22650,22650,22650,22650,49
20230630,130000,1056412200,22650,22700,22700,22650,3
20230630,125900,1056344150,22700,22700,22700,22700,0
20230630,125800,1056344150,22700,22700,22700,22700,1
20230630,125700,1056321450,22700,22700,22700,22700,0
20230630,125600,1056321450,22700,22700,22700,22700,152
20230630,125500,1052871050,22650,22700,22700,22650,501
20230630,125400,1041523350,22700,22700,22700,22700,56
20230630,125300,1040252150,22700,22700,22700,22700,1
20230630,125200,1040229450,22700,22700,22700,22700,20
20230630,125100,1039775450,22650,22650,22650,22650,55
20230630,125000,1038529700,22700,22700,22700,22700,2
20230630,124900,1038484300,22650,22650,22650,22650,47
20230630,124800,1037419750,22750,22750,22750,22750,1
20230630,124700,1037397000,22650,22700,22700,22650,500
20230630,124600,1026071450,22750,22700,22750,22650,1001
20230630,124500,1003381400,22800,22800,22800,22800,0
20230630,124400,1003381400,22800,22800,22800,22800,5
20230630,124300,1003267400,22800,22800,22800,22800,0
20230630,124200,1003267400,22800,22800,22800,22800,10
20230630,124100,1003039400,22800,22800,22800,22800,70
20230630,124000,1001443400,22800,22800,22800,22800,0
20230630,123900,1001443400,22800,22800,22800,22800,0
20230630,123800,1001443400,22800,22700,22800,22700,508
20230630,123700,989884750,22750,22750,22750,22750,1
20230630,123600,989862000,22750,22750,22750,22750,0
20230630,123500,989862000,22750,22700,22750,22700,526
20230630,123400,977907850,22700,22700,22700,22700,4
20230630,123300,977817050,22700,22700,22700,22700,30
20230630,123200,977136050,22700,22700,22700,22700,50
20230630,123100,976001050,22700,22700,22700,22700,0
20230630,123000,976001050,22700,22700,22700,22700,13
20230630,122900,975705950,22700,22700,22700,22700,101
20230630,122800,973413250,22700,22700,22700,22700,5
20230630,122700,973299750,22700,22700,22700,22700,3
20230630,122600,973231650,22700,22700,22750,22700,1189
20230630,122500,946191350,22700,22700,22700,22700,75
20230630,122400,944488850,22700,22700,22700,22700,0
20230630,122300,944488850,22700,22700,22700,22700,0
20230630,122200,944488850,22700,22700,22700,22700,0
20230630,122100,944488850,22700,22700,22700,22700,1
20230630,122000,944466150,22650,22650,22650,22650,0
20230630,121900,944466150,22650,22650,22650,22650,0
20230630,121800,944466150,22650,22700,22700,22650,59
20230630,121700,943129200,22700,22700,22700,22700,6
20230630,121600,942993000,22650,22700,22700,22650,593
20230630,121500,929557900,22700,22700,22700,22700,0
20230630,121400,929557900,22700,22650,22700,22650,7
20230630,121300,929399050,22650,22650,22650,22650,1001
20230630,121200,906726400,22650,22650,22650,22650,1
20230630,121100,906703750,22600,22600,22650,22600,653
20230630,121000,891945800,22600,22650,22650,22600,150
20230630,120900,888553300,22650,22700,22700,22650,3094
20230630,120800,818395400,22700,22700,22700,22700,91
20230630,120700,816329700,22700,22700,22700,22700,0
20230630,120600,816329700,22700,22700,22700,22700,0
20230630,120500,816329700,22700,22700,22700,22700,0
20230630,120400,816329700,22700,22700,22700,22700,0
20230630,120300,816329700,22700,22700,22700,22700,101
20230630,120200,814037000,22700,22700,22700,22700,0
20230630,120100,814037000,22700,22750,22750,22700,27
20230630,120000,813423950,22800,22800,22800,22800,0
20230630,115900,813423950,22800,22800,22800,22800,0
20230630,115800,813423950,22800,22800,22800,22800,0
20230630,115700,813423950,22800,22800,22800,22800,0
20230630,115600,813423950,22800,22800,22800,22800,21
20230630,115500,812945150,22700,22700,22700,22700,103
20230630,115400,810607050,22750,22750,22750,22750,20
20230630,115300,810152050,22750,22750,22750,22750,53
20230630,115200,808946300,22750,22750,22750,22750,270
20230630,115100,802803800,22750,22750,22750,22750,0
20230630,115000,802803800,22750,22750,22750,22750,10
20230630,114900,802576300,22800,22800,22800,22800,1
20230630,114800,802553500,22800,22800,22800,22800,1
20230630,114700,802530700,22750,22750,22750,22750,0
20230630,114600,802530700,22750,22750,22750,22750,100
20230630,114500,800255700,22800,22800,22800,22800,0
20230630,114400,800255700,22800,22800,22800,22800,10
20230630,114300,800027700,22750,22750,22750,22750,0
20230630,114200,800027700,22750,22750,22750,22750,210
20230630,114100,795250200,22750,22750,22750,22750,163
20230630,114000,791541950,22750,22750,22750,22750,91
20230630,113900,789471700,22750,22750,22750,22750,95
20230630,113800,787310450,22750,22850,22850,22750,35
20230630,113700,786512700,22800,22800,22800,22800,7
20230630,113600,786353100,22800,22800,22800,22800,0
20230630,113500,786353100,22800,22800,22800,22800,0
20230630,113400,786353100,22800,22800,22800,22800,0
20230630,113300,786353100,22800,22800,22800,22800,22
20230630,113200,785851500,22800,22800,22800,22800,247
20230630,113100,780219900,22800,22800,22800,22800,110
20230630,113000,777711900,22800,22800,22800,22800,1
20230630,112900,777689100,22800,22800,22800,22800,0
20230630,112800,777689100,22800,22800,22800,22800,10
20230630,112700,777461100,22800,22800,22800,22800,50
20230630,112600,776321100,22750,22700,22750,22650,587
20230630,112500,763003400,22700,22750,22750,22700,1592
20230630,112400,726827750,22800,22800,22800,22800,2
20230630,112300,726782150,22800,22800,22800,22800,33
20230630,112200,726029750,22800,22800,22800,22800,1
20230630,112100,726006950,22800,22800,22800,22800,10
20230630,112000,725778950,22850,22850,22850,22850,10
20230630,111900,725550450,22850,22850,22850,22850,1
20230630,111800,725527600,22800,22800,22800,22800,35
20230630,111700,724729600,22800,22800,22800,22800,0
20230630,111600,724729600,22800,22800,22800,22800,2
20230630,111500,724684000,22800,22800,22800,22800,5
20230630,111400,724570000,22750,22800,22800,22750,244
20230630,111300,719009300,22800,22800,22800,22800,25
20230630,111200,718439300,22750,22750,22750,22750,0
20230630,111100,718439300,22750,22750,22800,22750,406
20230630,111000,709184200,22750,22750,22750,22750,10
20230630,110900,708956700,22800,22800,22800,22750,501
20230630,110800,697549650,22850,22850,22850,22850,53
20230630,110700,696338600,22800,22800,22800,22800,0
20230630,110600,696338600,22800,22800,22800,22800,14
20230630,110500,696019400,22800,22800,22800,22800,20
20230630,110400,695563400,22800,22800,22800,22800,0
20230630,110300,695563400,22800,22800,22800,22800,0
20230630,110200,695563400,22800,22800,22800,22800,0
20230630,110100,695563400,22800,22800,22800,22800,50
20230630,110000,694423400,22800,22850,22850,22800,2
20230630,105900,694377750,22850,22800,22850,22800,465
20230630,105800,683775650,22800,22800,22800,22800,0
20230630,105700,683775650,22800,22800,22800,22800,0
20230630,105600,683775650,22800,22800,22800,22800,0
20230630,105500,683775650,22800,22800,22800,22800,0
20230630,105400,683775650,22800,22800,22800,22800,33
20230630,105300,683023250,22800,22800,22800,22800,1
20230630,105200,683000450,22750,22750,22750,22750,2
20230630,105100,682954950,22750,22750,22750,22750,1
20230630,105000,682932200,22750,22750,22750,22750,0
20230630,104900,682932200,22750,22750,22750,22750,278
20230630,104800,676607700,22700,22700,22700,22700,12
20230630,104700,676335300,22700,22750,22750,22700,393
20230630,104600,667411700,22750,22750,22750,22750,496
20230630,104500,656127700,22700,22700,22700,22700,0
20230630,104400,656127700,22700,22700,22700,22700,0
20230630,104300,656127700,22700,22700,22700,22700,50
20230630,104200,654992700,22750,22750,22750,22750,180
20230630,104100,650897700,22750,22750,22750,22750,100
20230630,104000,648622700,22750,22750,22750,22750,0
20230630,103900,648622700,22750,22800,22800,22750,51
20230630,103800,647461400,22750,22750,22750,22750,4
20230630,103700,647370400,22700,22700,22700,22700,271
20230630,103600,641218700,22700,22700,22700,22700,122
20230630,103500,638449300,22700,22700,22700,22700,1222
20230630,103400,610709900,22700,22800,22800,22700,41
20230630,103300,609775200,22750,22750,22750,22750,60
20230630,103200,608410200,22750,22750,22750,22750,30
20230630,103100,607727700,22750,22750,22750,22750,5
20230630,103000,607613950,22700,22800,22800,22700,2150
20230630,102900,558706400,22800,22800,22800,22800,3
20230630,102800,558638000,22800,22800,22800,22800,1
20230630,102700,558615200,22800,22800,22800,22800,0
20230630,102600,558615200,22800,22800,22800,22800,1665
20230630,102500,520653200,22800,22800,22800,22800,1
20230630,102400,520630400,22800,22800,22800,22800,1
20230630,102300,520607600,22800,22800,22800,22800,1
20230630,102200,520584800,22800,22800,22800,22800,22
20230630,102100,520083200,22800,22800,22800,22800,1
20230630,102000,520060400,22750,22750,22750,22750,0
20230630,101900,520060400,22750,22750,22750,22750,0
20230630,101800,520060400,22750,22750,22750,22750,0
20230630,101700,520060400,22750,22750,22750,22750,1
20230630,101600,520037650,22800,22800,22800,22800,86
20230630,101500,518076850,22800,22800,22850,22800,261
20230630,101400,512124300,22800,22800,22800,22800,3
20230630,101300,512055900,22800,22850,22850,22800,563
20230630,101200,499219000,22850,22850,22850,22850,20
20230630,101100,498762000,22800,22800,22800,22800,1
20230630,101000,498739200,22850,22850,22850,22850,10
20230630,100900,498510700,22850,22850,22850,22850,23
20230630,100800,497985150,22800,22800,22800,22800,335
20230630,100700,490347150,22850,22850,22850,22850,107
20230630,100600,487902200,22850,22850,22850,22850,9
20230630,100500,487696550,22850,22850,22850,22850,0
20230630,100400,487696550,22850,22850,22850,22850,1
20230630,100300,487673700,22850,22900,22900,22850,4
20230630,100200,487582150,22750,22750,22800,22750,56
20230630,100100,486308100,22800,22800,22800,22800,844
20230630,100000,467064900,22800,22800,22800,22800,201
20230630,095900,462482100,22800,22750,22800,22750,102
20230630,095800,460161500,22750,22750,22750,22750,0
20230630,095700,460161500,22750,22750,22750,22750,146
20230630,095600,456840000,22750,22750,22750,22750,20
20230630,095500,456385000,22750,22750,22750,22750,0
20230630,095400,456385000,22750,22750,22750,22750,79
20230630,095300,454587750,22750,22750,22750,22750,16
20230630,095200,454223750,22750,22750,22750,22750,738
20230630,095100,437434250,22750,22800,22800,22750,280
20230630,095000,431050300,22800,22900,22900,22800,35
20230630,094900,430251950,22900,22900,22900,22800,280
20230630,094800,423862200,22900,22900,22900,22900,146
20230630,094700,420518800,22900,22900,22900,22850,498
20230630,094600,409138550,22900,22800,22900,22800,168
20230630,094500,405299850,22800,22800,22800,22800,0
20230630,094400,405299850,22800,22850,22900,22800,104
20230630,094300,402925550,22850,22950,22950,22850,1493
20230630,094200,368735250,22900,22900,22900,22900,279
20230630,094100,362346150,22900,22900,22900,22900,1
20230630,094000,362323250,22850,22850,22850,22850,45
20230630,093900,361295000,22850,22850,22850,22850,5
20230630,093800,361180750,22900,22900,22900,22900,2
20230630,093700,361134950,22900,22850,22900,22800,210
20230630,093600,356332550,22900,22900,22900,22900,2
20230630,093500,356286750,22850,22850,22850,22850,109
20230630,093400,353796100,22850,22850,22850,22850,11
20230630,093300,353544750,22850,22850,22850,22850,0
20230630,093200,353544750,22850,22850,22850,22850,2
20230630,093100,353499050,22850,22750,22850,22700,363
20230630,093000,345236000,22750,22700,22750,22700,169
20230630,092900,341398950,22700,22750,22750,22700,112
20230630,092800,338851950,22750,22750,22750,22750,348
20230630,092700,330934950,22750,22750,22750,22750,5
20230630,092600,330821200,22700,22700,22700,22700,0
20230630,092500,330821200,22700,22600,22700,22600,190
20230630,092400,326526100,22650,22650,22650,22650,299
20230630,092300,319753750,22600,22650,22650,22600,204
20230630,092200,315138600,22650,22650,22650,22600,387
20230630,092100,306391150,22700,22700,22700,22700,1
20230630,092000,306368450,22800,22800,22800,22800,10
20230630,091900,306140450,22600,22600,22650,22550,802
20230630,091800,288018500,22600,22800,22800,22600,3
20230630,091700,287950300,22650,22600,22650,22550,286
20230630,091600,281486250,22600,22700,22700,22600,4463
20230630,091500,180577550,22650,22700,22700,22650,115
20230630,091400,177970250,22800,22650,22800,22650,516
20230630,091300,166281600,22650,22750,22800,22650,2376
20230630,091200,112400100,22750,22750,22750,22750,45
20230630,091100,111376350,22800,22900,22900,22750,451
20230630,091000,101106350,22750,22800,22900,22750,391
20230630,090900,92192850,22800,22850,22850,22750,1373
20230630,090800,60892150,22900,22900,22900,22900,41
20230630,090700,59953250,22900,22900,22900,22900,138
20230630,090600,56793050,22900,23000,23000,22900,1048
20230630,090500,32784450,23000,23000,23000,23000,6
20230630,090400,32646450,23000,23000,23000,23000,1
20230630,090300,32623450,23050,23050,23050,23050,54
20230630,090200,31378750,23050,22950,23050,22950,70
20230630,090100,29772150,22950,22900,23050,22900,302
20230630,090000,22841600,22950,23150,23150,22950,856