KissMeData/285490/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202800,5349560900,37800,37800,37800,37800,2022
20230630,202700,5349560900,37800,37800,37800,37800,0
20230630,202600,5349560900,37800,37800,37800,37800,0
20230630,202500,5349560900,37800,37800,37800,37800,0
20230630,202400,5349560900,37800,37800,37800,37800,0
20230630,202300,5349560900,37800,37800,37800,37800,0
20230630,202200,5349560900,37800,37800,37800,37800,0
20230630,202100,5349560900,37800,37800,37800,37800,0
20230630,202000,5349560900,37800,37800,37800,37800,0
20230630,201900,5349560900,37800,37800,37800,37800,0
20230630,201800,5349560900,37800,37800,37800,37800,0
20230630,201700,5349560900,37800,37800,37800,37800,0
20230630,201600,5349560900,37800,37800,37800,37800,0
20230630,201500,5349560900,37800,37800,37800,37800,0
20230630,201400,5349560900,37800,37800,37800,37800,0
20230630,201300,5349560900,37800,37800,37800,37800,0
20230630,201200,5349560900,37800,37800,37800,37800,0
20230630,201100,5349560900,37800,37800,37800,37800,0
20230630,201000,5349560900,37800,37800,37800,37800,0
20230630,200900,5349560900,37800,37800,37800,37800,0
20230630,200800,5349560900,37800,37800,37800,37800,0
20230630,200700,5349560900,37800,37800,37800,37800,0
20230630,200600,5349560900,37800,37800,37800,37800,0
20230630,200500,5349560900,37800,37800,37800,37800,0
20230630,200400,5349560900,37800,37800,37800,37800,0
20230630,200300,5349560900,37800,37800,37800,37800,0
20230630,200200,5349560900,37800,37800,37800,37800,0
20230630,200100,5349560900,37800,37800,37800,37800,0
20230630,200000,5349560900,37800,37800,37800,37800,0
20230630,195900,5349560900,37800,37800,37800,37800,0
20230630,195800,5349560900,37800,37800,37800,37800,2022
20230630,195700,5349560900,37800,37800,37800,37800,0
20230630,195600,5349560900,37800,37800,37800,37800,0
20230630,195500,5349560900,37800,37800,37800,37800,0
20230630,195400,5349560900,37800,37800,37800,37800,0
20230630,195300,5349560900,37800,37800,37800,37800,0
20230630,195200,5349560900,37800,37800,37800,37800,0
20230630,195100,5349560900,37800,37800,37800,37800,0
20230630,195000,5349560900,37800,37800,37800,37800,0
20230630,194900,5349560900,37800,37800,37800,37800,0
20230630,194800,5349560900,37800,37800,37800,37800,0
20230630,194700,5349560900,37800,37800,37800,37800,0
20230630,194600,5349560900,37800,37800,37800,37800,0
20230630,194500,5349560900,37800,37800,37800,37800,0
20230630,194400,5349560900,37800,37800,37800,37800,0
20230630,194300,5349560900,37800,37800,37800,37800,0
20230630,194200,5349560900,37800,37800,37800,37800,0
20230630,194100,5349560900,37800,37800,37800,37800,0
20230630,194000,5349560900,37800,37800,37800,37800,0
20230630,193900,5349560900,37800,37800,37800,37800,0
20230630,193800,5349560900,37800,37800,37800,37800,0
20230630,193700,5349560900,37800,37800,37800,37800,0
20230630,193600,5349560900,37800,37800,37800,37800,0
20230630,193500,5349560900,37800,37800,37800,37800,0
20230630,193400,5349560900,37800,37800,37800,37800,0
20230630,193300,5349560900,37800,37800,37800,37800,0
20230630,193200,5349560900,37800,37800,37800,37800,0
20230630,193100,5349560900,37800,37800,37800,37800,0
20230630,193000,5349560900,37800,37800,37800,37800,0
20230630,192900,5349560900,37800,37800,37800,37800,0
20230630,192800,5349560900,37800,37800,37800,37800,2022
20230630,192700,5349560900,37800,37800,37800,37800,0
20230630,192600,5349560900,37800,37800,37800,37800,0
20230630,192500,5349560900,37800,37800,37800,37800,0
20230630,192400,5349560900,37800,37800,37800,37800,0
20230630,192300,5349560900,37800,37800,37800,37800,0
20230630,192200,5349560900,37800,37800,37800,37800,0
20230630,192100,5349560900,37800,37800,37800,37800,0
20230630,192000,5349560900,37800,37800,37800,37800,0
20230630,191900,5349560900,37800,37800,37800,37800,0
20230630,191800,5349560900,37800,37800,37800,37800,0
20230630,191700,5349560900,37800,37800,37800,37800,0
20230630,191600,5349560900,37800,37800,37800,37800,0
20230630,191500,5349560900,37800,37800,37800,37800,0
20230630,191400,5349560900,37800,37800,37800,37800,0
20230630,191300,5349560900,37800,37800,37800,37800,0
20230630,191200,5349560900,37800,37800,37800,37800,0
20230630,191100,5349560900,37800,37800,37800,37800,0
20230630,191000,5349560900,37800,37800,37800,37800,0
20230630,190900,5349560900,37800,37800,37800,37800,0
20230630,190800,5349560900,37800,37800,37800,37800,0
20230630,190700,5349560900,37800,37800,37800,37800,0
20230630,190600,5349560900,37800,37800,37800,37800,0
20230630,190500,5349560900,37800,37800,37800,37800,0
20230630,190400,5349560900,37800,37800,37800,37800,0
20230630,190300,5349560900,37800,37800,37800,37800,0
20230630,190200,5349560900,37800,37800,37800,37800,0
20230630,190100,5349560900,37800,37800,37800,37800,0
20230630,190000,5349560900,37800,37800,37800,37800,0
20230630,185900,5349560900,37800,37800,37800,37800,0
20230630,185800,5349560900,37800,37800,37800,37800,2022
20230630,185700,5349560900,37800,37800,37800,37800,0
20230630,185600,5349560900,37800,37800,37800,37800,0
20230630,185500,5349560900,37800,37800,37800,37800,0
20230630,185400,5349560900,37800,37800,37800,37800,0
20230630,185300,5349560900,37800,37800,37800,37800,0
20230630,185200,5349560900,37800,37800,37800,37800,0
20230630,185100,5349560900,37800,37800,37800,37800,0
20230630,185000,5349560900,37800,37800,37800,37800,0
20230630,184900,5349560900,37800,37800,37800,37800,0
20230630,184800,5349560900,37800,37800,37800,37800,0
20230630,184700,5349560900,37800,37800,37800,37800,0
20230630,184600,5349560900,37800,37800,37800,37800,0
20230630,184500,5349560900,37800,37800,37800,37800,0
20230630,184400,5349560900,37800,37800,37800,37800,0
20230630,184300,5349560900,37800,37800,37800,37800,0
20230630,184200,5349560900,37800,37800,37800,37800,0
20230630,184100,5349560900,37800,37800,37800,37800,0
20230630,184000,5349560900,37800,37800,37800,37800,0
20230630,183900,5349560900,37800,37800,37800,37800,0
20230630,183800,5349560900,37800,37800,37800,37800,0
20230630,183700,5349560900,37800,37800,37800,37800,0
20230630,183600,5349560900,37800,37800,37800,37800,0
20230630,183500,5349560900,37800,37800,37800,37800,0
20230630,183400,5349560900,37800,37800,37800,37800,0
20230630,183300,5349560900,37800,37800,37800,37800,0
20230630,183200,5349560900,37800,37800,37800,37800,0
20230630,183100,5349560900,37800,37800,37800,37800,0
20230630,183000,5349560900,37800,37800,37800,37800,0
20230630,182900,5349560900,37800,37800,37800,37800,0
20230630,182800,5349560900,37800,37800,37800,37800,2022
20230630,182700,5349560900,37800,37800,37800,37800,0
20230630,182600,5349560900,37800,37800,37800,37800,0
20230630,182500,5349560900,37800,37800,37800,37800,0
20230630,182400,5349560900,37800,37800,37800,37800,0
20230630,182300,5349560900,37800,37800,37800,37800,0
20230630,182200,5349560900,37800,37800,37800,37800,0
20230630,182100,5349560900,37800,37800,37800,37800,0
20230630,182000,5349560900,37800,37800,37800,37800,0
20230630,181900,5349560900,37800,37800,37800,37800,0
20230630,181800,5349560900,37800,37800,37800,37800,0
20230630,181700,5349560900,37800,37800,37800,37800,0
20230630,181600,5349560900,37800,37800,37800,37800,0
20230630,181500,5349560900,37800,37800,37800,37800,0
20230630,181400,5349560900,37800,37800,37800,37800,0
20230630,181300,5349560900,37800,37800,37800,37800,0
20230630,181200,5349560900,37800,37800,37800,37800,0
20230630,181100,5349560900,37800,37800,37800,37800,0
20230630,181000,5349560900,37800,37800,37800,37800,0
20230630,180900,5349560900,37800,37800,37800,37800,0
20230630,180800,5349560900,37800,37800,37800,37800,0
20230630,180700,5349560900,37800,37800,37800,37800,0
20230630,180600,5349560900,37800,37800,37800,37800,0
20230630,180500,5349560900,37800,37800,37800,37800,0
20230630,180400,5349560900,37800,37800,37800,37800,0
20230630,180300,5349560900,37800,37800,37800,37800,0
20230630,180200,5349560900,37800,37800,37800,37800,0
20230630,180100,5349560900,37800,37800,37800,37800,0
20230630,180000,5349560900,37800,37800,37800,37800,0
20230630,175900,5349560900,37800,37800,37800,37800,0
20230630,175800,5349560900,37800,37800,37800,37800,2022
20230630,175700,5349560900,37800,37800,37800,37800,0
20230630,175600,5349560900,37800,37800,37800,37800,0
20230630,175500,5349560900,37800,37800,37800,37800,0
20230630,175400,5349560900,37800,37800,37800,37800,0
20230630,175300,5349560900,37800,37800,37800,37800,0
20230630,175200,5349560900,37800,37800,37800,37800,0
20230630,175100,5349560900,37800,37800,37800,37800,0
20230630,175000,5349560900,37800,37800,37800,37800,0
20230630,174900,5349560900,37800,37800,37800,37800,0
20230630,174800,5349560900,37800,37800,37800,37800,0
20230630,174700,5349560900,37800,37800,37800,37800,0
20230630,174600,5349560900,37800,37800,37800,37800,0
20230630,174500,5349560900,37800,37800,37800,37800,0
20230630,174400,5349560900,37800,37800,37800,37800,0
20230630,174300,5349560900,37800,37800,37800,37800,0
20230630,174200,5349560900,37800,37800,37800,37800,0
20230630,174100,5349560900,37800,37800,37800,37800,0
20230630,174000,5349560900,37800,37800,37800,37800,0
20230630,173900,5349560900,37800,37800,37800,37800,0
20230630,173800,5349560900,37800,37800,37800,37800,0
20230630,173700,5349560900,37800,37800,37800,37800,0
20230630,173600,5349560900,37800,37800,37800,37800,0
20230630,173500,5349560900,37800,37800,37800,37800,0
20230630,173400,5349560900,37800,37800,37800,37800,0
20230630,173300,5349560900,37800,37800,37800,37800,0
20230630,173200,5349560900,37800,37800,37800,37800,0
20230630,173100,5349560900,37800,37800,37800,37800,0
20230630,173000,5349560900,37800,37800,37800,37800,0
20230630,172900,5349560900,37800,37800,37800,37800,0
20230630,172800,5349560900,37800,37800,37800,37800,2022
20230630,172700,5349560900,37800,37800,37800,37800,0
20230630,172600,5349560900,37800,37800,37800,37800,0
20230630,172500,5349560900,37800,37800,37800,37800,0
20230630,172400,5349560900,37800,37800,37800,37800,0
20230630,172300,5349560900,37800,37800,37800,37800,0
20230630,172200,5349560900,37800,37800,37800,37800,0
20230630,172100,5349560900,37800,37800,37800,37800,0
20230630,172000,5349560900,37800,37800,37800,37800,0
20230630,171900,5349560900,37800,37800,37800,37800,0
20230630,171800,5349560900,37800,37800,37800,37800,0
20230630,171700,5349560900,37800,37800,37800,37800,0
20230630,171600,5349560900,37800,37800,37800,37800,0
20230630,171500,5349560900,37800,37800,37800,37800,0
20230630,171400,5349560900,37800,37800,37800,37800,0
20230630,171300,5349560900,37800,37800,37800,37800,0
20230630,171200,5349560900,37800,37800,37800,37800,0
20230630,171100,5349560900,37800,37800,37800,37800,0
20230630,171000,5349560900,37800,37800,37800,37800,0
20230630,170900,5349560900,37800,37800,37800,37800,0
20230630,170800,5349560900,37800,37800,37800,37800,0
20230630,170700,5349560900,37800,37800,37800,37800,0
20230630,170600,5349560900,37800,37800,37800,37800,0
20230630,170500,5349560900,37800,37800,37800,37800,0
20230630,170400,5349560900,37800,37800,37800,37800,0
20230630,170300,5349560900,37800,37800,37800,37800,0
20230630,170200,5349560900,37800,37800,37800,37800,0
20230630,170100,5349560900,37800,37800,37800,37800,0
20230630,170000,5349560900,37800,37800,37800,37800,0
20230630,165900,5349560900,37800,37800,37800,37800,0
20230630,165800,5349560900,37800,37800,37800,37800,2022
20230630,165700,5349560900,37800,37800,37800,37800,0
20230630,165600,5349560900,37800,37800,37800,37800,0
20230630,165500,5349560900,37800,37800,37800,37800,0
20230630,165400,5349560900,37800,37800,37800,37800,0
20230630,165300,5349560900,37800,37800,37800,37800,0
20230630,165200,5349560900,37800,37800,37800,37800,0
20230630,165100,5349560900,37800,37800,37800,37800,0
20230630,165000,5349560900,37800,37800,37800,37800,0
20230630,164900,5349560900,37800,37800,37800,37800,0
20230630,164800,5349560900,37800,37800,37800,37800,0
20230630,164700,5349560900,37800,37800,37800,37800,0
20230630,164600,5349560900,37800,37800,37800,37800,0
20230630,164500,5349560900,37800,37800,37800,37800,0
20230630,164400,5349560900,37800,37800,37800,37800,0
20230630,164300,5349560900,37800,37800,37800,37800,0
20230630,164200,5349560900,37800,37800,37800,37800,0
20230630,164100,5349560900,37800,37800,37800,37800,0
20230630,164000,5349560900,37800,37800,37800,37800,0
20230630,163900,5349560900,37800,37800,37800,37800,0
20230630,163800,5349560900,37800,37800,37800,37800,0
20230630,163700,5349560900,37800,37800,37800,37800,0
20230630,163600,5349560900,37800,37800,37800,37800,0
20230630,163500,5349560900,37800,37800,37800,37800,0
20230630,163400,5349560900,37800,37800,37800,37800,0
20230630,163300,5349560900,37800,37800,37800,37800,0
20230630,163200,5349560900,37800,37800,37800,37800,0
20230630,163100,5349560900,37800,37800,37800,37800,0
20230630,163000,5349560900,37800,37800,37800,37800,0
20230630,162900,5349560900,37800,37800,37800,37800,0
20230630,162800,5349560900,37800,37800,37800,37800,2022
20230630,162700,5349560900,37800,37800,37800,37800,0
20230630,162600,5349560900,37800,37800,37800,37800,0
20230630,162500,5349560900,37800,37800,37800,37800,0
20230630,162400,5349560900,37800,37800,37800,37800,0
20230630,162300,5349560900,37800,37800,37800,37800,0
20230630,162200,5349560900,37800,37800,37800,37800,0
20230630,162100,5349560900,37800,37800,37800,37800,0
20230630,162000,5349560900,37800,37800,37800,37800,0
20230630,161900,5349560900,37800,37800,37800,37800,0
20230630,161800,5349560900,37800,37800,37800,37800,0
20230630,161700,5349560900,37800,37800,37800,37800,0
20230630,161600,5349560900,37800,37800,37800,37800,0
20230630,161500,5349560900,37800,37800,37800,37800,0
20230630,161400,5349560900,37800,37800,37800,37800,0
20230630,161300,5349560900,37800,37800,37800,37800,0
20230630,161200,5349560900,37800,37800,37800,37800,0
20230630,161100,5349560900,37800,37800,37800,37800,0
20230630,161000,5349560900,37800,37800,37800,37800,0
20230630,160900,5349560900,37800,37800,37800,37800,0
20230630,160800,5349560900,37800,37800,37800,37800,0
20230630,160700,5349560900,37800,37800,37800,37800,0
20230630,160600,5349560900,37800,37800,37800,37800,0
20230630,160500,5349560900,37800,37800,37800,37800,0
20230630,160400,5349560900,37800,37800,37800,37800,0
20230630,160300,5349560900,37800,37800,37800,37800,0
20230630,160200,5349560900,37800,37800,37800,37800,0
20230630,160100,5349560900,37800,37800,37800,37800,0
20230630,160000,5349560900,37800,37800,37800,37800,0
20230630,155900,5349560900,37800,37800,37800,37800,0
20230630,155800,5349560900,37800,37800,37800,37800,2022
20230630,155700,5349560900,37800,37800,37800,37800,0
20230630,155600,5349560900,37800,37800,37800,37800,0
20230630,155500,5349560900,37800,37800,37800,37800,0
20230630,155400,5349560900,37800,37800,37800,37800,0
20230630,155300,5349560900,37800,37800,37800,37800,0
20230630,155200,5349560900,37800,37800,37800,37800,0
20230630,155100,5349560900,37800,37800,37800,37800,0
20230630,155000,5349560900,37800,37800,37800,37800,0
20230630,154900,5349560900,37800,37800,37800,37800,0
20230630,154800,5349560900,37800,37800,37800,37800,0
20230630,154700,5349560900,37800,37800,37800,37800,0
20230630,154600,5349560900,37800,37800,37800,37800,0
20230630,154500,5349560900,37800,37800,37800,37800,0
20230630,154400,5349560900,37800,37800,37800,37800,0
20230630,154300,5349560900,37800,37800,37800,37800,0
20230630,154200,5349560900,37800,37800,37800,37800,0
20230630,154100,5349560900,37800,37800,37800,37800,0
20230630,154000,5349560900,37800,37800,37800,37800,0
20230630,153900,5349560900,37800,37800,37800,37800,0
20230630,153800,5349560900,37800,37800,37800,37800,0
20230630,153700,5349560900,37800,37800,37800,37800,0
20230630,153600,5349560900,37800,37800,37800,37800,0
20230630,153500,5349560900,37800,37800,37800,37800,0
20230630,153400,5349560900,37800,37800,37800,37800,0
20230630,153300,5349560900,37800,37800,37800,37800,0
20230630,153200,5349560900,37800,37800,37800,37800,0
20230630,153100,5349560900,37800,37800,37800,37800,0
20230630,153000,5349560900,37800,37800,37800,37800,2022
20230630,152900,5273129300,38050,38050,38050,38050,0
20230630,152800,5273129300,38050,38050,38050,38050,0
20230630,152700,5273129300,38050,38050,38050,38050,0
20230630,152600,5273129300,38050,38050,38050,38050,0
20230630,152500,5273129300,38050,38050,38050,38050,0
20230630,152400,5273129300,38050,38050,38050,38050,0
20230630,152300,5273129300,38050,38050,38050,38050,0
20230630,152200,5273129300,38050,38050,38050,38050,0
20230630,152100,5273129300,38050,38050,38050,38050,0
20230630,152000,5273129300,38050,38050,38050,38050,0
20230630,151900,5273129300,38050,38050,38050,37900,439
20230630,151800,5256448450,38050,38000,38050,38000,198
20230630,151700,5248916350,38000,38050,38100,38000,312
20230630,151600,5237052000,38050,38100,38100,38050,489
20230630,151500,5218423850,38100,38050,38100,38050,452
20230630,151400,5201209950,38050,38000,38050,37950,828
20230630,151300,5169735650,37950,37950,37950,37950,386
20230630,151200,5155086950,37900,37900,37950,37900,571
20230630,151100,5133430900,37900,37900,37900,37850,486
20230630,151000,5115014400,37900,37950,37950,37900,1030
20230630,150900,5075973150,37950,38000,38000,37950,173
20230630,150800,5069399200,38000,37950,38000,37950,128
20230630,150700,5064541400,37950,37950,37950,37950,197
20230630,150600,5057065250,37950,37950,37950,37950,124
20230630,150500,5052359450,37950,37900,37950,37900,321
20230630,150400,5040193300,37850,37800,37850,37800,195
20230630,150300,5032818750,37750,37750,37800,37750,357
20230630,150200,5019326000,37800,37750,37800,37750,121
20230630,150100,5014752500,37800,37800,37800,37700,205
20230630,150000,5007008700,37850,37750,37850,37750,165
20230630,145900,5000774650,37750,37700,37800,37700,27
20230630,145800,4999755850,37800,37750,37850,37700,127
20230630,145700,4994957000,37750,37750,37850,37750,340
20230630,145600,4982100550,37750,37750,37850,37750,25
20230630,145500,4981155900,37750,37800,37800,37700,345
20230630,145400,4968137200,37750,37850,37850,37750,293
20230630,145300,4957059400,37800,37850,37850,37800,66
20230630,145200,4954563550,37850,37800,37850,37800,192
20230630,145100,4947305100,37800,37850,37900,37800,95
20230630,145000,4943709800,37850,37850,37900,37850,28
20230630,144900,4942649950,37850,37850,37850,37800,28
20230630,144800,4941590400,37900,37750,37900,37750,174
20230630,144700,4935003300,37800,37800,37850,37750,35
20230630,144600,4933681050,37800,37750,37800,37750,27
20230630,144500,4932661150,37750,37700,37850,37700,331
20230630,144400,4920145650,37700,37750,37750,37700,196
20230630,144300,4912748400,37700,37750,37800,37700,116
20230630,144200,4908369750,37700,37700,37750,37700,79
20230630,144100,4905388950,37700,37750,37750,37650,351
20230630,144000,4892155150,37750,37750,37750,37700,115
20230630,143900,4887816650,37700,37700,37700,37700,11
20230630,143800,4887401950,37700,37700,37750,37700,30
20230630,143700,4886270700,37700,37650,37700,37650,166
20230630,143600,4880013700,37650,37650,37700,37650,121
20230630,143500,4875453850,37700,37650,37700,37650,30
20230630,143400,4874323950,37650,37650,37650,37650,17
20230630,143300,4873683900,37650,37700,37700,37650,41
20230630,143200,4872138700,37650,37700,37700,37650,1105
20230630,143100,4830535200,37700,37650,37700,37650,324
20230630,143000,4818321150,37650,37650,37700,37650,19
20230630,142900,4817605600,37650,37650,37700,37650,211
20230630,142800,4809660800,37650,37650,37700,37650,419
20230630,142700,4793865700,37650,37650,37700,37650,246
20230630,142600,4784603450,37650,37650,37650,37650,869
20230630,142500,4751885600,37700,37650,37700,37650,590
20230630,142400,4729658550,37650,37700,37700,37650,50
20230630,142300,4727775850,37650,37650,37700,37600,240
20230630,142200,4718738350,37650,37600,37650,37600,27
20230630,142100,4717722200,37650,37700,37700,37600,239
20230630,142000,4708724150,37700,37600,37700,37600,57
20230630,141900,4706578100,37600,37650,37700,37600,1467
20230630,141800,4651344950,37650,37650,37700,37650,2162
20230630,141700,4569920650,37700,37700,37750,37700,63
20230630,141600,4567545350,37700,37700,37700,37700,929
20230630,141500,4532522050,37750,37700,37750,37700,31
20230630,141400,4531353100,37700,37750,37750,37700,94
20230630,141300,4527806200,37700,37750,37750,37700,372
20230630,141200,4513771450,37750,37750,37800,37750,38
20230630,141100,4512336700,37750,37700,37750,37700,30
20230630,141000,4511204800,37750,37750,37750,37700,270
20230630,140900,4501022500,37800,37750,37800,37700,1026
20230630,140800,4462333750,37800,37750,37800,37750,21
20230630,140700,4461540950,37800,37750,37800,37750,222
20230630,140600,4453160300,37800,37750,37800,37750,21
20230630,140500,4452367250,37750,37750,37750,37750,25
20230630,140400,4451423500,37800,37750,37800,37750,48
20230630,140300,4449609800,37800,37750,37800,37750,74
20230630,140200,4446815900,37750,37800,37800,37750,83
20230630,140100,4443678950,37750,37750,37800,37750,29
20230630,140000,4442584000,37800,37750,37800,37750,55
20230630,135900,4440507700,37750,37750,37800,37700,825
20230630,135800,4409359250,37750,37750,37800,37750,19
20230630,135700,4408641850,37750,37750,37750,37750,19
20230630,135600,4407924600,37750,37750,37800,37750,27
20230630,135500,4406905150,37800,37800,37850,37800,50
20230630,135400,4405012750,37750,37750,37750,37750,26
20230630,135300,4404031250,37750,37750,37800,37750,22
20230630,135200,4403200550,37750,37800,37800,37750,15
20230630,135100,4402634250,37800,37750,37800,37750,36
20230630,135000,4401274500,37750,37750,37800,37750,25
20230630,134900,4400330550,37750,37750,37750,37750,135
20230630,134800,4395234300,37750,37750,37850,37750,36
20230630,134700,4393873500,37750,37750,37800,37750,19
20230630,134600,4393156000,37800,37750,37800,37750,155
20230630,134500,4387297200,37750,37750,37800,37750,82
20230630,134400,4384201500,37750,37750,37800,37750,83
20230630,134300,4381068200,37750,37750,37800,37750,13
20230630,134200,4380577250,37750,37750,37800,37750,54
20230630,134100,4378538550,37750,37750,37750,37750,21
20230630,134000,4377745800,37750,37700,37750,37700,139
20230630,133900,4372505150,37700,37750,37750,37700,333
20230630,133800,4359950350,37700,37700,37700,37700,10
20230630,133700,4359573350,37750,37750,37800,37750,69
20230630,133600,4356968450,37750,37750,37750,37750,183
20230630,133500,4350060200,37800,37750,37800,37750,250
20230630,133400,4340622500,37750,37800,37800,37750,32
20230630,133300,4339414300,37750,37800,37800,37750,161
20230630,133200,4333330900,37750,37800,37800,37750,328
20230630,133100,4320948600,37800,37800,37800,37750,23
20230630,133000,4320079400,37750,37750,37800,37750,49
20230630,132900,4318228050,37750,37750,37800,37750,140
20230630,132800,4312942850,37750,37750,37750,37750,252
20230630,132700,4303429850,37800,37750,37850,37750,37
20230630,132600,4302031600,37750,37750,37800,37750,101
20230630,132500,4298218250,37750,37800,37800,37750,1462
20230630,132400,4242965000,37850,37800,37850,37800,29
20230630,132300,4241868350,37800,37800,37850,37800,87
20230630,132200,4238579700,37850,37850,37850,37800,344
20230630,132100,4225559750,37850,37850,37900,37850,26
20230630,132000,4224575350,37850,37850,37850,37850,15
20230630,131900,4224007600,37850,37850,37950,37850,21
20230630,131800,4223212400,37850,37850,37950,37850,118
20230630,131700,4218745750,37850,37850,37850,37800,533
20230630,131600,4198572600,37850,37850,37900,37850,393
20230630,131500,4183697350,37850,37850,37850,37850,66
20230630,131400,4181199250,37900,37900,37900,37900,98
20230630,131300,4177485050,37900,37900,37950,37900,18
20230630,131200,4176802650,37900,37900,37900,37900,19
20230630,131100,4176082550,37900,37850,37950,37850,15
20230630,131000,4175513900,37850,37950,38000,37850,1302
20230630,130900,4126207850,37900,37950,37950,37900,22
20230630,130800,4125373000,37900,37900,37950,37900,22
20230630,130700,4124539000,37900,37900,37900,37900,13
20230630,130600,4124046300,37950,37900,37950,37900,1138
20230630,130500,4080915950,37900,37900,37950,37900,22
20230630,130400,4080081950,37900,37950,37950,37900,27
20230630,130300,4079058250,37950,37900,38000,37900,109
20230630,130200,4074918700,37900,37900,37950,37900,327
20230630,130100,4062525200,37900,37950,37950,37900,16
20230630,130000,4061918600,38000,37950,38000,37900,66
20230630,125900,4059414350,38000,37950,38000,37950,90
20230630,125800,4055994800,38000,38000,38000,38000,4
20230630,125700,4055842800,38000,38000,38000,38000,10
20230630,125600,4055462800,38000,38000,38000,38000,1
20230630,125500,4055424800,38000,37950,38000,37950,294
20230630,125400,4044252850,38000,38000,38000,38000,19
20230630,125300,4043530850,38000,38000,38000,38000,0
20230630,125200,4043530850,38000,38000,38000,38000,4
20230630,125100,4043378850,37950,38000,38000,37950,25
20230630,125000,4042429600,38000,38000,38000,38000,19
20230630,124900,4041707600,37950,37950,37950,37950,65
20230630,124800,4039240850,37950,37950,37950,37950,0
20230630,124700,4039240850,37950,37950,37950,37950,4
20230630,124600,4039089050,37950,37950,37950,37950,5
20230630,124500,4038899300,37950,37950,37950,37950,1
20230630,124400,4038861350,37950,37900,37950,37900,12
20230630,124300,4038406350,37950,37950,37950,37950,0
20230630,124200,4038406350,37950,37900,37950,37900,17
20230630,124100,4037761850,37950,37950,37950,37950,14
20230630,124000,4037230550,37900,37950,37950,37900,2
20230630,123900,4037154700,37900,37900,37950,37900,37
20230630,123800,4035752350,37950,37900,37950,37850,149
20230630,123700,4030102500,37950,37950,37950,37950,0
20230630,123600,4030102500,37950,37900,37950,37900,4
20230630,123500,4029950850,37850,37800,37850,37800,337
20230630,123400,4017199050,37800,37900,37900,37800,522
20230630,123300,3997438450,37950,37950,37950,37950,4
20230630,123200,3997286650,37900,37900,37900,37900,20
20230630,123100,3996528650,37950,37950,37950,37950,4
20230630,123000,3996376850,37950,37950,37950,37950,0
20230630,122900,3996376850,37950,37950,37950,37950,30
20230630,122800,3995238350,37950,37900,37950,37900,16
20230630,122700,3994631250,37950,38000,38000,37950,5
20230630,122600,3994441400,38000,38000,38000,38000,10
20230630,122500,3994061400,38000,37900,38000,37900,698
20230630,122400,3967557200,37850,37850,37850,37850,0
20230630,122300,3967557200,37850,37800,37850,37800,480
20230630,122200,3949398200,37850,37850,37850,37850,26
20230630,122100,3948414100,37800,37800,37800,37800,8
20230630,122000,3948111700,37850,37850,37900,37850,160
20230630,121900,3942055650,37850,37850,37850,37850,50
20230630,121800,3940163150,37850,37900,37900,37850,7
20230630,121700,3939898050,37850,37850,37850,37850,207
20230630,121600,3932063100,37850,37850,37850,37850,314
20230630,121500,3920178200,37850,37850,37850,37850,22
20230630,121400,3919345500,37850,37800,37850,37800,101
20230630,121300,3915524300,37800,37800,37800,37800,4
20230630,121200,3915373100,37800,37750,37800,37750,18
20230630,121100,3914693550,37750,37750,37750,37750,1
20230630,121000,3914655800,37750,37800,37800,37750,1040
20230630,120900,3875395150,37800,37800,37800,37800,33
20230630,120800,3874147750,37800,37800,37800,37800,9
20230630,120700,3873807550,37800,37800,37800,37800,4
20230630,120600,3873656350,37750,37750,37750,37750,13
20230630,120500,3873165600,37800,37750,37800,37750,670
20230630,120400,3847861050,37800,37750,37800,37750,11
20230630,120300,3847445600,37800,37800,37800,37800,563
20230630,120200,3826164200,37800,37850,37850,37800,10
20230630,120100,3825785750,37850,37900,37900,37850,140
20230630,120000,3820486550,37850,37950,37950,37850,256
20230630,115900,3810783550,37900,37900,37900,37900,0
20230630,115800,3810783550,37900,38000,38000,37900,529
20230630,115700,3790684050,37900,37900,38000,37900,439
20230630,115600,3774029350,37900,37900,37900,37900,21
20230630,115500,3773233450,37900,37850,37900,37850,212
20230630,115400,3765208650,37850,37850,37900,37850,18
20230630,115300,3764527200,37850,38000,38000,37850,11
20230630,115200,3764110500,38000,37900,38000,37850,63
20230630,115100,3761718350,37900,37850,37900,37850,3
20230630,115000,3761604700,37900,37900,37900,37900,0
20230630,114900,3761604700,37900,37900,37900,37900,500
20230630,114800,3742654700,37950,38000,38000,37950,213
20230630,114700,3734571150,37950,37950,37950,37950,114
20230630,114600,3730244850,38000,38050,38050,38000,283
20230630,114500,3719490150,38100,38100,38100,38100,103
20230630,114400,3715565850,38050,38050,38050,38050,3
20230630,114300,3715451700,38050,38050,38050,38050,4
20230630,114200,3715299500,38050,38050,38050,38050,1
20230630,114100,3715261450,38050,38050,38050,38050,32
20230630,114000,3714043850,38050,38050,38050,38050,2
20230630,113900,3713967750,38050,38100,38100,38050,154
20230630,113800,3708105550,38100,38100,38100,38100,4
20230630,113700,3707953150,38000,38000,38000,38000,0
20230630,113600,3707953150,38000,38000,38000,38000,223
20230630,113500,3699479150,38000,38000,38000,38000,3
20230630,113400,3699365150,37950,37950,37950,37950,174
20230630,113300,3692761850,38000,38000,38000,38000,4
20230630,113200,3692609850,38000,38000,38000,38000,81
20230630,113100,3689531850,38000,38000,38000,38000,88
20230630,113000,3686187850,38100,38000,38100,37950,132
20230630,112900,3681177750,37950,37950,37950,37950,20
20230630,112800,3680418750,37900,37900,37950,37900,16
20230630,112700,3679812100,37900,37950,38000,37900,211
20230630,112600,3671794850,37950,37950,37950,37950,13
20230630,112500,3671301500,37800,37850,37900,37800,214
20230630,112400,3663203150,37850,37850,37850,37800,13
20230630,112300,3662711450,37800,37800,37800,37800,0
20230630,112200,3662711450,37800,37850,37900,37800,37
20230630,112100,3661311100,37850,37800,37850,37800,38
20230630,112000,3659874300,37850,37800,37850,37800,104
20230630,111900,3655942900,37850,37850,37850,37850,4
20230630,111800,3655791500,37800,37950,37950,37800,5061
20230630,111700,3464308500,37950,38050,38050,37950,129
20230630,111600,3459412200,38100,38100,38100,38100,42
20230630,111500,3457812000,38100,38100,38100,38100,1000
20230630,111400,3419712000,38000,38000,38000,37950,869
20230630,111300,3386717200,38000,38100,38100,38000,928
20230630,111200,3351429800,38100,38150,38150,38100,230
20230630,111100,3342666600,38100,38150,38150,38100,28
20230630,111000,3341599550,38150,38150,38150,38150,6
20230630,110900,3341370650,38150,38100,38150,38100,252
20230630,110800,3331765650,38100,38150,38150,38100,60
20230630,110700,3329478450,38100,38150,38150,38100,2
20230630,110600,3329402200,38100,38150,38150,38100,105
20230630,110500,3325401500,38150,38150,38150,38150,13
20230630,110400,3324905550,38200,38200,38200,38200,64
20230630,110300,3322460750,38150,38200,38200,38150,124
20230630,110200,3317727150,38150,38150,38150,38150,0
20230630,110100,3317727150,38150,38150,38150,38150,4
20230630,110000,3317574550,38200,38150,38200,38150,89
20230630,105900,3314175200,38100,38150,38150,38100,205
20230630,105800,3306355500,38150,38150,38150,38150,4
20230630,105700,3306202900,38100,38150,38150,38100,36
20230630,105600,3304830600,38200,38200,38200,38200,4
20230630,105500,3304677800,38200,38200,38200,38200,0
20230630,105400,3304677800,38200,38100,38200,38100,629
20230630,105300,3280656350,38100,38200,38200,38100,177
20230630,105200,3273909750,38200,38200,38200,38200,5
20230630,105100,3273718750,38200,38150,38200,38150,149
20230630,105000,3268033400,38150,38150,38150,38150,9
20230630,104900,3267690050,38150,38150,38150,38150,1
20230630,104800,3267651900,38150,38150,38150,38150,4
20230630,104700,3267499300,38150,38100,38150,38100,142
20230630,104600,3262088300,38100,38100,38100,38100,0
20230630,104500,3262088300,38100,38100,38100,38100,2
20230630,104400,3262012100,38100,38000,38100,38000,111
20230630,104300,3257793000,38100,37950,38100,37950,423
20230630,104200,3241739700,37950,38100,38100,37950,444
20230630,104100,3224870050,38100,38050,38100,38000,146
20230630,104000,3219315800,38100,38050,38100,38000,30
20230630,103900,3218174400,38100,38050,38100,38050,103
20230630,103800,3214255000,38050,38050,38050,38050,161
20230630,103700,3208128950,38050,38050,38050,38050,9
20230630,103600,3207786500,38000,38000,38000,38000,0
20230630,103500,3207786500,38000,38000,38000,38000,42
20230630,103400,3206190500,38050,38150,38150,38050,757
20230630,103300,3177363700,38150,38100,38150,38100,56
20230630,103200,3175230000,38100,38050,38100,38050,22
20230630,103100,3174392750,38100,38000,38100,38000,547
20230630,103000,3153575300,37950,37950,37950,37950,52
20230630,102900,3151601900,37900,37900,37900,37900,1
20230630,102800,3151564000,37900,38000,38000,37900,150
20230630,102700,3145868750,38000,37950,38100,37900,189
20230630,102600,3138689600,37950,37850,37950,37850,97
20230630,102500,3135012800,37950,37900,37950,37800,454
20230630,102400,3117814500,37850,37800,37850,37700,258
20230630,102300,3108070250,37800,37800,37800,37700,229
20230630,102200,3099414350,37800,37650,37800,37650,57
20230630,102100,3097268150,37650,37800,37800,37650,531
20230630,102000,3077253900,37900,37850,37900,37850,20
20230630,101900,3076496100,37900,37800,37900,37650,251
20230630,101800,3067009850,37850,37850,37850,37600,4394
20230630,101700,2901651750,37700,37750,37800,37700,1868
20230630,101600,2831226900,37750,37850,37900,37750,1463
20230630,101500,2775963200,37850,37850,37900,37850,109
20230630,101400,2771837450,37800,37850,37850,37800,2145
20230630,101300,2690742350,37850,37850,37900,37850,1320
20230630,101200,2640780200,37900,38000,38000,37900,1546
20230630,101100,2582162450,38000,37950,38000,37950,230
20230630,101000,2573433850,37950,38000,38000,37950,139
20230630,100900,2568157850,38000,38000,38000,38000,37
20230630,100800,2566751850,37950,37950,37950,37950,22
20230630,100700,2565916950,38000,37950,38000,37900,10
20230630,100600,2565537250,37900,37850,37900,37850,54
20230630,100500,2563491150,37900,37900,37900,37850,32
20230630,100400,2562279100,37850,37900,37900,37850,567
20230630,100300,2540801500,37900,37950,37950,37900,422
20230630,100200,2524806700,37900,38000,38000,37900,2684
20230630,100100,2422862200,38000,38050,38100,38000,133
20230630,100000,2417801100,38050,38000,38100,38000,59
20230630,095900,2415558800,38100,37950,38100,37950,16
20230630,095800,2414951350,37900,37900,37900,37900,73
20230630,095700,2412184650,37900,37850,37900,37850,78
20230630,095600,2409231650,37850,37850,37900,37800,463
20230630,095500,2391713950,37900,37800,37900,37800,314
20230630,095400,2379831550,37800,37900,37950,37800,2767
20230630,095300,2275108050,37900,38100,38100,37900,2054
20230630,095200,2197052700,38250,38150,38250,38100,168
20230630,095100,2190650950,38150,38250,38250,38150,136
20230630,095000,2185457750,38250,38200,38300,38200,130
20230630,094900,2180482850,38150,38150,38150,38150,50
20230630,094800,2178575350,38150,38150,38150,38150,102
20230630,094700,2174684050,38100,38150,38150,38100,187
20230630,094600,2167552600,38250,38300,38300,38250,642
20230630,094500,2142989000,38300,38150,38300,38050,178
20230630,094400,2136206600,38200,38100,38200,38100,572
20230630,094300,2114401250,37950,38100,38100,37950,344
20230630,094200,2101320100,38150,38150,38150,38150,39
20230630,094100,2099832250,38200,38200,38200,37900,1785
20230630,094000,2032136000,37950,38400,38400,37950,2691
20230630,093900,1929759500,38350,38250,38350,38250,384
20230630,093800,1915050550,38100,38300,38300,38100,526
20230630,093700,1894979900,38300,38050,38300,38050,83
20230630,093600,1891812650,38000,38250,38300,38000,1584
20230630,093500,1831606000,38150,38000,38200,37850,803
20230630,093400,1800968100,37850,37950,37950,37850,865
20230630,093300,1768162600,37950,38000,38000,37950,184
20230630,093200,1761176100,38000,38050,38050,38000,362
20230630,093100,1747408400,38050,38200,38200,38050,300
20230630,093000,1735967700,38200,38250,38250,38200,40
20230630,092900,1734438200,38250,38300,38300,38000,206
20230630,092800,1726565900,38100,38050,38100,37550,7210
20230630,092700,1453180500,38050,38200,38200,38000,679
20230630,092600,1427340650,38400,38350,38400,38150,878
20230630,092500,1393808400,38400,38250,38400,38250,100
20230630,092400,1389979900,38450,38350,38450,38100,899
20230630,092300,1355661300,38350,38350,38350,38200,824
20230630,092200,1324127150,38400,38700,38700,38250,2387
20230630,092100,1232243700,38700,38900,38950,38700,668
20230630,092000,1206342100,38950,38900,38950,38900,116
20230630,091900,1201829000,38900,38900,38950,38900,289
20230630,091800,1190583750,38950,39050,39050,38950,988
20230630,091700,1152048700,39050,39300,39300,39050,535
20230630,091600,1131093200,39300,39400,39450,39200,616
20230630,091500,1106831100,39450,39200,39450,39200,516
20230630,091400,1086500750,39150,39400,39450,39150,1283
20230630,091300,1036103700,39350,39200,39350,39200,512
20230630,091200,1015972650,39300,39350,39500,39200,986
20230630,091100,977217650,39500,39450,39500,39450,382
20230630,091000,962136150,39450,39350,39450,39150,872
20230630,090900,927884850,39400,39150,39500,39150,2103
20230630,090800,844981450,39150,38900,39300,38900,357
20230630,090700,831018200,38900,39650,39850,38900,4632
20230630,090600,648505900,39500,39500,39700,39400,4720
20230630,090500,461995750,39450,39200,39450,39200,2482
20230630,090400,364310850,39150,39200,39350,39150,1929
20230630,090300,288581000,39200,39200,39200,38850,700
20230630,090200,261231000,39200,38750,39200,38750,554
20230630,090100,239658500,38700,38800,38900,38700,2144
20230630,090000,156576850,38800,38950,38950,38750,3981