KissMeData/033270/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,190600,734551150,23900,23900,23900,23900,1241
20230630,190500,734551150,23900,23900,23900,23900,0
20230630,190400,734551150,23900,23900,23900,23900,0
20230630,190300,734551150,23900,23900,23900,23900,0
20230630,190200,734551150,23900,23900,23900,23900,0
20230630,190100,734551150,23900,23900,23900,23900,0
20230630,190000,734551150,23900,23900,23900,23900,0
20230630,185900,734551150,23900,23900,23900,23900,0
20230630,185800,734551150,23900,23900,23900,23900,0
20230630,185700,734551150,23900,23900,23900,23900,0
20230630,185600,734551150,23900,23900,23900,23900,0
20230630,185500,734551150,23900,23900,23900,23900,0
20230630,185400,734551150,23900,23900,23900,23900,0
20230630,185300,734551150,23900,23900,23900,23900,0
20230630,185200,734551150,23900,23900,23900,23900,0
20230630,185100,734551150,23900,23900,23900,23900,0
20230630,185000,734551150,23900,23900,23900,23900,0
20230630,184900,734551150,23900,23900,23900,23900,0
20230630,184800,734551150,23900,23900,23900,23900,0
20230630,184700,734551150,23900,23900,23900,23900,0
20230630,184600,734551150,23900,23900,23900,23900,0
20230630,184500,734551150,23900,23900,23900,23900,0
20230630,184400,734551150,23900,23900,23900,23900,0
20230630,184300,734551150,23900,23900,23900,23900,0
20230630,184200,734551150,23900,23900,23900,23900,0
20230630,184100,734551150,23900,23900,23900,23900,0
20230630,184000,734551150,23900,23900,23900,23900,0
20230630,183900,734551150,23900,23900,23900,23900,0
20230630,183800,734551150,23900,23900,23900,23900,0
20230630,183700,734551150,23900,23900,23900,23900,0
20230630,183600,734551150,23900,23900,23900,23900,1241
20230630,183500,734551150,23900,23900,23900,23900,0
20230630,183400,734551150,23900,23900,23900,23900,0
20230630,183300,734551150,23900,23900,23900,23900,0
20230630,183200,734551150,23900,23900,23900,23900,0
20230630,183100,734551150,23900,23900,23900,23900,0
20230630,183000,734551150,23900,23900,23900,23900,0
20230630,182900,734551150,23900,23900,23900,23900,0
20230630,182800,734551150,23900,23900,23900,23900,0
20230630,182700,734551150,23900,23900,23900,23900,0
20230630,182600,734551150,23900,23900,23900,23900,0
20230630,182500,734551150,23900,23900,23900,23900,0
20230630,182400,734551150,23900,23900,23900,23900,0
20230630,182300,734551150,23900,23900,23900,23900,0
20230630,182200,734551150,23900,23900,23900,23900,0
20230630,182100,734551150,23900,23900,23900,23900,0
20230630,182000,734551150,23900,23900,23900,23900,0
20230630,181900,734551150,23900,23900,23900,23900,0
20230630,181800,734551150,23900,23900,23900,23900,0
20230630,181700,734551150,23900,23900,23900,23900,0
20230630,181600,734551150,23900,23900,23900,23900,0
20230630,181500,734551150,23900,23900,23900,23900,0
20230630,181400,734551150,23900,23900,23900,23900,0
20230630,181300,734551150,23900,23900,23900,23900,0
20230630,181200,734551150,23900,23900,23900,23900,0
20230630,181100,734551150,23900,23900,23900,23900,0
20230630,181000,734551150,23900,23900,23900,23900,0
20230630,180900,734551150,23900,23900,23900,23900,0
20230630,180800,734551150,23900,23900,23900,23900,0
20230630,180700,734551150,23900,23900,23900,23900,0
20230630,180600,734551150,23900,23900,23900,23900,1241
20230630,180500,734551150,23900,23900,23900,23900,0
20230630,180400,734551150,23900,23900,23900,23900,0
20230630,180300,734551150,23900,23900,23900,23900,0
20230630,180200,734551150,23900,23900,23900,23900,0
20230630,180100,734551150,23900,23900,23900,23900,0
20230630,180000,734551150,23900,23900,23900,23900,0
20230630,175900,734551150,23900,23900,23900,23900,0
20230630,175800,734551150,23900,23900,23900,23900,0
20230630,175700,734551150,23900,23900,23900,23900,0
20230630,175600,734551150,23900,23900,23900,23900,0
20230630,175500,734551150,23900,23900,23900,23900,0
20230630,175400,734551150,23900,23900,23900,23900,0
20230630,175300,734551150,23900,23900,23900,23900,0
20230630,175200,734551150,23900,23900,23900,23900,0
20230630,175100,734551150,23900,23900,23900,23900,0
20230630,175000,734551150,23900,23900,23900,23900,0
20230630,174900,734551150,23900,23900,23900,23900,0
20230630,174800,734551150,23900,23900,23900,23900,0
20230630,174700,734551150,23900,23900,23900,23900,0
20230630,174600,734551150,23900,23900,23900,23900,0
20230630,174500,734551150,23900,23900,23900,23900,0
20230630,174400,734551150,23900,23900,23900,23900,0
20230630,174300,734551150,23900,23900,23900,23900,0
20230630,174200,734551150,23900,23900,23900,23900,0
20230630,174100,734551150,23900,23900,23900,23900,0
20230630,174000,734551150,23900,23900,23900,23900,0
20230630,173900,734551150,23900,23900,23900,23900,0
20230630,173800,734551150,23900,23900,23900,23900,0
20230630,173700,734551150,23900,23900,23900,23900,0
20230630,173600,734551150,23900,23900,23900,23900,1241
20230630,173500,734551150,23900,23900,23900,23900,0
20230630,173400,734551150,23900,23900,23900,23900,0
20230630,173300,734551150,23900,23900,23900,23900,0
20230630,173200,734551150,23900,23900,23900,23900,0
20230630,173100,734551150,23900,23900,23900,23900,0
20230630,173000,734551150,23900,23900,23900,23900,0
20230630,172900,734551150,23900,23900,23900,23900,0
20230630,172800,734551150,23900,23900,23900,23900,0
20230630,172700,734551150,23900,23900,23900,23900,0
20230630,172600,734551150,23900,23900,23900,23900,0
20230630,172500,734551150,23900,23900,23900,23900,0
20230630,172400,734551150,23900,23900,23900,23900,0
20230630,172300,734551150,23900,23900,23900,23900,0
20230630,172200,734551150,23900,23900,23900,23900,0
20230630,172100,734551150,23900,23900,23900,23900,0
20230630,172000,734551150,23900,23900,23900,23900,0
20230630,171900,734551150,23900,23900,23900,23900,0
20230630,171800,734551150,23900,23900,23900,23900,0
20230630,171700,734551150,23900,23900,23900,23900,0
20230630,171600,734551150,23900,23900,23900,23900,0
20230630,171500,734551150,23900,23900,23900,23900,0
20230630,171400,734551150,23900,23900,23900,23900,0
20230630,171300,734551150,23900,23900,23900,23900,0
20230630,171200,734551150,23900,23900,23900,23900,0
20230630,171100,734551150,23900,23900,23900,23900,0
20230630,171000,734551150,23900,23900,23900,23900,0
20230630,170900,734551150,23900,23900,23900,23900,0
20230630,170800,734551150,23900,23900,23900,23900,0
20230630,170700,734551150,23900,23900,23900,23900,0
20230630,170600,734551150,23900,23900,23900,23900,1241
20230630,170500,734551150,23900,23900,23900,23900,0
20230630,170400,734551150,23900,23900,23900,23900,0
20230630,170300,734551150,23900,23900,23900,23900,0
20230630,170200,734551150,23900,23900,23900,23900,0
20230630,170100,734551150,23900,23900,23900,23900,0
20230630,170000,734551150,23900,23900,23900,23900,0
20230630,165900,734551150,23900,23900,23900,23900,0
20230630,165800,734551150,23900,23900,23900,23900,0
20230630,165700,734551150,23900,23900,23900,23900,0
20230630,165600,734551150,23900,23900,23900,23900,0
20230630,165500,734551150,23900,23900,23900,23900,0
20230630,165400,734551150,23900,23900,23900,23900,0
20230630,165300,734551150,23900,23900,23900,23900,0
20230630,165200,734551150,23900,23900,23900,23900,0
20230630,165100,734551150,23900,23900,23900,23900,0
20230630,165000,734551150,23900,23900,23900,23900,0
20230630,164900,734551150,23900,23900,23900,23900,0
20230630,164800,734551150,23900,23900,23900,23900,0
20230630,164700,734551150,23900,23900,23900,23900,0
20230630,164600,734551150,23900,23900,23900,23900,0
20230630,164500,734551150,23900,23900,23900,23900,0
20230630,164400,734551150,23900,23900,23900,23900,0
20230630,164300,734551150,23900,23900,23900,23900,0
20230630,164200,734551150,23900,23900,23900,23900,0
20230630,164100,734551150,23900,23900,23900,23900,0
20230630,164000,734551150,23900,23900,23900,23900,0
20230630,163900,734551150,23900,23900,23900,23900,0
20230630,163800,734551150,23900,23900,23900,23900,0
20230630,163700,734551150,23900,23900,23900,23900,0
20230630,163600,734551150,23900,23900,23900,23900,1241
20230630,163500,734551150,23900,23900,23900,23900,0
20230630,163400,734551150,23900,23900,23900,23900,0
20230630,163300,734551150,23900,23900,23900,23900,0
20230630,163200,734551150,23900,23900,23900,23900,0
20230630,163100,734551150,23900,23900,23900,23900,0
20230630,163000,734551150,23900,23900,23900,23900,0
20230630,162900,734551150,23900,23900,23900,23900,0
20230630,162800,734551150,23900,23900,23900,23900,0
20230630,162700,734551150,23900,23900,23900,23900,0
20230630,162600,734551150,23900,23900,23900,23900,0
20230630,162500,734551150,23900,23900,23900,23900,0
20230630,162400,734551150,23900,23900,23900,23900,0
20230630,162300,734551150,23900,23900,23900,23900,0
20230630,162200,734551150,23900,23900,23900,23900,0
20230630,162100,734551150,23900,23900,23900,23900,0
20230630,162000,734551150,23900,23900,23900,23900,0
20230630,161900,734551150,23900,23900,23900,23900,0
20230630,161800,734551150,23900,23900,23900,23900,0
20230630,161700,734551150,23900,23900,23900,23900,0
20230630,161600,734551150,23900,23900,23900,23900,0
20230630,161500,734551150,23900,23900,23900,23900,0
20230630,161400,734551150,23900,23900,23900,23900,0
20230630,161300,734551150,23900,23900,23900,23900,0
20230630,161200,734551150,23900,23900,23900,23900,0
20230630,161100,734551150,23900,23900,23900,23900,0
20230630,161000,734551150,23900,23900,23900,23900,0
20230630,160900,734551150,23900,23900,23900,23900,0
20230630,160800,734551150,23900,23900,23900,23900,0
20230630,160700,734551150,23900,23900,23900,23900,0
20230630,160600,734551150,23900,23900,23900,23900,1241
20230630,160500,734551150,23900,23900,23900,23900,0
20230630,160400,734551150,23900,23900,23900,23900,0
20230630,160300,734551150,23900,23900,23900,23900,0
20230630,160200,734551150,23900,23900,23900,23900,0
20230630,160100,734551150,23900,23900,23900,23900,0
20230630,160000,734551150,23900,23900,23900,23900,0
20230630,155900,734551150,23900,23900,23900,23900,0
20230630,155800,734551150,23900,23900,23900,23900,0
20230630,155700,734551150,23900,23900,23900,23900,0
20230630,155600,734551150,23900,23900,23900,23900,0
20230630,155500,734551150,23900,23900,23900,23900,0
20230630,155400,734551150,23900,23900,23900,23900,0
20230630,155300,734551150,23900,23900,23900,23900,0
20230630,155200,734551150,23900,23900,23900,23900,0
20230630,155100,734551150,23900,23900,23900,23900,0
20230630,155000,734551150,23900,23900,23900,23900,0
20230630,154900,734551150,23900,23900,23900,23900,0
20230630,154800,734551150,23900,23900,23900,23900,0
20230630,154700,734551150,23900,23900,23900,23900,0
20230630,154600,734551150,23900,23900,23900,23900,0
20230630,154500,734551150,23900,23900,23900,23900,0
20230630,154400,734551150,23900,23900,23900,23900,0
20230630,154300,734551150,23900,23900,23900,23900,0
20230630,154200,734551150,23900,23900,23900,23900,0
20230630,154100,734551150,23900,23900,23900,23900,0
20230630,154000,734551150,23900,23900,23900,23900,0
20230630,153900,734551150,23900,23900,23900,23900,0
20230630,153800,734551150,23900,23900,23900,23900,0
20230630,153700,734551150,23900,23900,23900,23900,0
20230630,153600,734551150,23900,23900,23900,23900,1241
20230630,153500,734551150,23900,23900,23900,23900,0
20230630,153400,734551150,23900,23900,23900,23900,0
20230630,153300,734551150,23900,23900,23900,23900,0
20230630,153200,734551150,23900,23900,23900,23900,0
20230630,153100,734551150,23900,23900,23900,23900,0
20230630,153000,734551150,23900,23900,23900,23900,1241
20230630,152900,704891250,23950,23950,23950,23950,0
20230630,152800,704891250,23950,23950,23950,23950,0
20230630,152700,704891250,23950,23950,23950,23950,0
20230630,152600,704891250,23950,23950,23950,23950,0
20230630,152500,704891250,23950,23950,23950,23950,0
20230630,152400,704891250,23950,23950,23950,23950,0
20230630,152300,704891250,23950,23950,23950,23950,0
20230630,152200,704891250,23950,23950,23950,23950,0
20230630,152100,704891250,23950,23950,23950,23950,0
20230630,152000,704891250,23950,23950,23950,23950,0
20230630,151900,704891250,23950,24050,24050,23950,225
20230630,151800,699501800,23950,24000,24000,23950,26
20230630,151700,698878350,24050,24000,24050,23950,474
20230630,151600,687502250,24000,23950,24000,23950,176
20230630,151500,683283200,23900,23950,23950,23900,40
20230630,151400,682326300,23950,23950,23950,23950,99
20230630,151300,679955250,23950,24000,24000,23950,13
20230630,151200,679643500,23950,24000,24000,23950,61
20230630,151100,678179800,24000,23900,24000,23900,113
20230630,151000,675478400,23950,23950,23950,23950,12
20230630,150900,675191000,23950,23950,23950,23950,14
20230630,150800,674855700,23950,23950,23950,23950,17
20230630,150700,674448550,23950,23950,23950,23900,38
20230630,150600,673538500,23950,23950,23950,23950,26
20230630,150500,672915800,23950,23950,23950,23950,46
20230630,150400,671814100,23950,23950,23950,23900,122
20230630,150300,668892400,23900,23950,23950,23900,36
20230630,150200,668030750,23950,24000,24000,23950,25
20230630,150100,667430900,24000,24000,24000,23950,8
20230630,150000,667239150,24000,24000,24000,23950,12
20230630,145900,666951200,23950,23950,24000,23950,16
20230630,145800,666567300,23900,23950,24000,23900,23
20230630,145700,666016200,24000,23950,24000,23950,25
20230630,145600,665416350,23950,23950,24000,23950,19
20230630,145500,664960600,24000,23950,24000,23950,12
20230630,145400,664672700,24000,23950,24000,23950,23
20230630,145300,664120750,24000,23950,24000,23950,17
20230630,145200,663712800,24000,24000,24000,23950,21
20230630,145100,663209150,24000,23950,24000,23950,43
20230630,145000,662178800,23950,24000,24000,23950,15
20230630,144900,661819450,24000,24000,24000,23950,337
20230630,144800,653747350,24000,24050,24050,23950,110
20230630,144700,651111900,24050,24050,24050,24000,557
20230630,144600,637743100,24050,24050,24050,24000,72
20230630,144500,636014500,24000,24000,24050,24000,16
20230630,144400,635630400,24050,24000,24050,24000,12
20230630,144300,635342300,24000,24000,24000,23950,517
20230630,144200,622934350,24000,24000,24000,23950,11
20230630,144100,622670400,24000,24000,24000,23950,23
20230630,144000,622118450,23950,24000,24000,23950,41
20230630,143900,621135750,23950,24000,24000,23950,12
20230630,143800,620847850,23950,24000,24000,23950,13
20230630,143700,620535950,24000,24000,24000,24000,13
20230630,143600,620223950,24000,24000,24000,24000,20
20230630,143500,619743950,24000,24000,24000,24000,10
20230630,143400,619503950,24000,23950,24000,23900,225
20230630,143300,614114400,23950,23900,23950,23900,10
20230630,143200,613874950,23950,23950,23950,23900,83
20230630,143100,611887500,23900,23950,23950,23900,13
20230630,143000,611576200,23950,23950,23950,23900,34
20230630,142900,610762950,23950,23950,23950,23950,13
20230630,142800,610451600,23950,23950,23950,23950,11
20230630,142700,610188150,23950,23950,23950,23900,158
20230630,142600,606404100,23950,23900,23950,23900,15
20230630,142500,606044900,23950,23950,23950,23900,16
20230630,142400,605661750,23950,23950,23950,23900,26
20230630,142300,605039100,23900,23950,23950,23900,13
20230630,142200,604727850,23900,23900,23950,23900,37
20230630,142100,603842850,23950,23950,23950,23900,35
20230630,142000,603005650,23900,23950,23950,23900,4
20230630,141900,602909950,23800,23950,23950,23800,551
20230630,141800,589781700,23950,23950,23950,23900,21
20230630,141700,589278950,23950,23950,23950,23950,8
20230630,141600,589087350,23950,23900,23950,23900,24
20230630,141500,588513650,23850,23900,23950,23850,135
20230630,141400,585291600,23900,23900,23950,23900,46
20230630,141300,584191700,23950,23900,23950,23850,48
20230630,141200,583044750,23950,23900,23950,23850,315
20230630,141100,575516150,23900,23950,23950,23900,14
20230630,141000,575180950,23950,23900,23950,23900,14
20230630,140900,574845700,23900,23950,24000,23900,266
20230630,140800,568476950,23950,24000,24000,23950,87
20230630,140700,566393150,24000,23950,24000,23900,45
20230630,140600,565314900,23950,24000,24000,23950,28
20230630,140500,564643800,24000,24000,24000,23950,18
20230630,140400,564212000,24000,24000,24000,24000,19
20230630,140300,563756000,24000,24000,24000,24000,111
20230630,140200,561092000,24000,24000,24000,24000,23
20230630,140100,560540000,24000,24000,24000,23950,13
20230630,140000,560228150,23950,24000,24000,23950,126
20230630,135900,557207600,24000,24000,24000,23950,24
20230630,135800,556631650,23950,24000,24000,23950,39
20230630,135700,555697050,23950,24000,24000,23950,14
20230630,135600,555361100,23950,23950,24000,23950,14
20230630,135500,555025200,24000,23950,24000,23950,15
20230630,135400,554665300,24000,23950,24000,23950,12
20230630,135300,554377350,24000,23950,24000,23950,14
20230630,135200,554041400,24000,23950,24000,23950,11
20230630,135100,553777450,24000,24000,24000,23950,32
20230630,135000,553009850,24000,24000,24000,23950,19
20230630,134900,552553900,24000,24000,24000,23950,14
20230630,134800,552217950,23950,24000,24000,23950,12
20230630,134700,551930000,23950,24000,24000,23950,11
20230630,134600,551666050,24000,23950,24000,23900,13
20230630,134500,551354450,24000,24000,24000,24000,8
20230630,134400,551162450,23950,24000,24000,23900,148
20230630,134300,547610750,24000,24000,24000,23950,798
20230630,134200,528498500,24000,24000,24000,23950,101
20230630,134100,526074550,23950,24000,24000,23950,18
20230630,134000,525642600,24000,24000,24000,23950,13
20230630,133900,525330650,23950,24000,24000,23950,39
20230630,133800,524395950,24000,24000,24000,23950,25
20230630,133700,523796000,23950,24000,24000,23950,14
20230630,133600,523460050,23950,23950,24000,23950,21
20230630,133500,522956150,24000,23950,24000,23950,17
20230630,133400,522548200,24000,24000,24000,23950,44
20230630,133300,521493450,24000,23950,24000,23950,111
20230630,133200,518834050,23950,24000,24000,23950,14
20230630,133100,518498150,24000,23950,24000,23950,11
20230630,133000,518234200,23950,23950,24000,23950,43
20230630,132900,517203400,23950,23950,23950,23950,2
20230630,132800,517155500,24000,23950,24000,23950,16
20230630,132700,516771750,24000,23950,24000,23950,27
20230630,132600,516124350,24000,24000,24000,23950,24
20230630,132500,515548400,23950,24000,24000,23950,16
20230630,132400,515164450,24000,24000,24000,23950,11
20230630,132300,514900500,23950,24000,24000,23950,155
20230630,132200,511188150,23950,24000,24000,23950,12
20230630,132100,510900200,23950,24000,24000,23950,40
20230630,132000,509941500,23950,24000,24000,23950,13
20230630,131900,509629550,24000,24050,24050,24000,23
20230630,131800,509076700,24050,24000,24050,24000,18
20230630,131700,508644250,24050,24050,24050,24000,115
20230630,131600,505883200,24050,24000,24050,24000,20
20230630,131500,505402350,24050,24000,24050,24000,12
20230630,131400,505113900,24000,23950,24050,23950,19
20230630,131300,504657350,24000,24000,24050,23950,43
20230630,131200,503625300,24050,24000,24050,24000,16
20230630,131100,503240650,24000,24000,24000,24000,9
20230630,131000,503024650,24000,24050,24050,23950,18
20230630,130900,502592550,24000,24000,24050,23950,28
20230630,130800,501920150,24000,24000,24050,23950,23
20230630,130700,501367700,24000,24050,24050,23950,42
20230630,130600,500360900,23950,24000,24000,23950,11
20230630,130500,500096950,24000,24050,24050,24000,19
20230630,130400,499640300,24000,24050,24050,24000,10
20230630,130300,499400250,24000,24000,24050,24000,26
20230630,130200,498775950,24000,24000,24050,24000,12
20230630,130100,498487500,24050,24050,24050,24000,30
20230630,130000,497766400,24050,24050,24050,24000,19
20230630,125900,497309650,24000,24050,24050,24000,55
20230630,125800,495989200,24050,24050,24050,24050,17
20230630,125700,495580350,24050,24050,24050,24050,19
20230630,125600,495123400,24050,24050,24050,24050,30
20230630,125500,494401900,24050,24050,24050,24000,81
20230630,125400,492454300,24050,24050,24050,24050,12
20230630,125300,492165700,24050,24000,24050,24000,90
20230630,125200,490005200,24000,24000,24000,23950,26
20230630,125100,489381250,23950,24000,24000,23950,14
20230630,125000,489045300,24000,24000,24000,23950,15
20230630,124900,488685350,24000,23950,24000,23950,41
20230630,124800,487702700,24000,23950,24000,23950,9
20230630,124700,487486750,24000,23950,24000,23950,33
20230630,124600,486695700,24000,24000,24000,23950,12
20230630,124500,486407750,24000,23950,24000,23950,13
20230630,124400,486095800,24000,24000,24000,23950,55
20230630,124300,484777200,23950,24000,24000,23950,9
20230630,124200,484561250,23950,24050,24050,23950,76
20230630,124100,482736500,24000,24050,24050,24000,10
20230630,124000,482496050,24000,24050,24050,24000,23
20230630,123900,481943450,24050,24050,24050,24000,102
20230630,123800,479490600,24000,24000,24000,24000,36
20230630,123700,478626600,23950,24000,24000,23950,19
20230630,123600,478170650,23950,24050,24050,23950,92
20230630,123500,475962250,24050,23950,24050,23950,14
20230630,123400,475626200,24000,24000,24000,24000,9
20230630,123300,475410200,24000,24050,24050,24000,15
20230630,123200,475050100,24050,24000,24050,24000,11
20230630,123100,474786050,24000,24000,24050,24000,14
20230630,123000,474449950,24000,23950,24000,23950,112
20230630,122900,471762000,24000,23950,24000,23950,23
20230630,122800,471210500,24000,24000,24000,23950,26
20230630,122700,470586550,23950,24000,24000,23950,10
20230630,122600,470346600,23950,23950,24000,23950,17
20230630,122500,469938700,24000,24000,24000,23950,12
20230630,122400,469650750,23950,24000,24000,23950,14
20230630,122300,469314800,24000,24000,24000,23950,14
20230630,122200,468978900,23950,24000,24000,23950,14
20230630,122100,468642950,24000,23950,24000,23950,11
20230630,122000,468379000,23950,24000,24000,23950,62
20230630,121900,466893200,24000,24000,24000,23950,23
20230630,121800,466341300,24000,23950,24000,23950,20
20230630,121700,465861350,24000,24000,24000,23950,15
20230630,121600,465501400,23950,23950,24000,23950,13
20230630,121500,465189550,24000,23950,24000,23950,14
20230630,121400,464854150,23950,23900,23950,23900,63
20230630,121300,463345400,23950,23900,23950,23900,20
20230630,121200,462866800,23950,23950,23950,23900,23
20230630,121100,462316350,23950,23950,23950,23900,197
20230630,121000,457606950,23900,23950,23950,23900,14
20230630,120900,457271700,23950,23950,23950,23900,16
20230630,120800,456888750,23950,23900,23950,23900,20
20230630,120700,456410000,23950,23900,23950,23900,82
20230630,120600,454449650,23900,23900,23950,23850,21
20230630,120500,453947650,23900,23900,23900,23900,52
20230630,120400,452704850,24000,23950,24000,23900,17
20230630,120300,452297650,24000,23950,24000,23900,53
20230630,120200,451029600,23950,24000,24000,23950,154
20230630,120100,447340800,24000,24000,24050,23950,16
20230630,120000,446956750,24050,24000,24050,23950,224
20230630,115900,441580750,24050,24050,24050,24000,41
20230630,115800,440594850,24050,24000,24050,24000,9
20230630,115700,440378450,23950,24000,24050,23950,152
20230630,115600,436737400,23950,24000,24000,23950,27
20230630,115500,436089450,24000,24000,24050,24000,127
20230630,115400,433041400,24050,24000,24050,24000,24
20230630,115300,432464800,24000,24000,24050,24000,38
20230630,115200,431552250,24050,24050,24050,24050,430
20230630,115100,421210750,24000,23950,24000,23950,25
20230630,115000,420610800,24000,24000,24000,23950,231
20230630,114900,415067150,24000,24000,24000,23950,38
20230630,114800,414155200,24000,24000,24000,23950,167
20230630,114700,410147250,24000,23950,24000,23950,51
20230630,114600,408923350,24000,24000,24000,23950,21
20230630,114500,408419450,24000,24000,24000,23950,22
20230630,114400,407891500,24000,24000,24000,23950,11
20230630,114300,407627550,23950,24000,24000,23950,17
20230630,114200,407219600,24000,24000,24000,23950,12
20230630,114100,406931650,24000,24000,24000,23950,18
20230630,114000,406499700,23950,24000,24000,23950,31
20230630,113900,405756750,24000,24000,24000,23950,26
20230630,113800,405132800,24000,24000,24000,24000,49
20230630,113700,403956800,24000,24000,24000,24000,131
20230630,113600,400812800,24000,24000,24000,23950,18
20230630,113500,400380850,23950,23950,23950,23950,606
20230630,113400,385867150,23900,23900,23900,23900,83
20230630,113300,383883450,23900,23900,23900,23900,110
20230630,113200,381254450,23850,23850,23900,23800,231
20230630,113100,375745200,23850,23800,23850,23750,194
20230630,113000,371128000,23800,23800,23800,23750,66
20230630,112900,369557250,23800,23800,23800,23750,25
20230630,112800,368962300,23800,23800,23800,23750,14
20230630,112700,368629150,23750,23800,23800,23750,47
20230630,112600,367511900,23800,23800,23800,23750,14
20230630,112500,367178750,23800,23800,23800,23750,16
20230630,112400,366798000,23800,23800,23800,23750,13
20230630,112300,366488700,23800,23800,23800,23750,17
20230630,112200,366084150,23800,23800,23800,23750,12
20230630,112100,365798600,23800,23800,23800,23750,28
20230630,112000,365132250,23750,23800,23800,23750,14
20230630,111900,364799100,23800,23800,23800,23750,53
20230630,111800,363537750,23800,23800,23800,23800,129
20230630,111700,360467550,23800,23800,23800,23800,68
20230630,111600,358849150,23750,23800,23800,23750,24
20230630,111500,358278150,23750,23750,23800,23750,14
20230630,111400,357945050,23800,23800,23800,23800,38
20230630,111300,357040650,23850,23850,23850,23850,27
20230630,111200,356396700,23850,23850,23850,23850,12
20230630,111100,356110500,23850,23750,23850,23750,7
20230630,111000,355944000,23800,23800,23800,23800,82
20230630,110900,353992400,23800,23800,23800,23800,19
20230630,110800,353540200,23800,23750,23800,23750,43
20230630,110700,352516850,23800,23800,23800,23750,45
20230630,110600,351445900,23750,23800,23800,23750,19
20230630,110500,350993900,23800,23800,23800,23800,17
20230630,110400,350589300,23800,23800,23800,23800,122
20230630,110300,347685700,23800,23800,23800,23800,12
20230630,110200,347400100,23750,23700,23750,23700,1142
20230630,110100,320323350,23700,23700,23700,23650,14
20230630,110000,319991600,23700,23700,23700,23650,48
20230630,105900,318854050,23650,23700,23700,23650,70
20230630,105800,317196450,23650,23700,23700,23650,19
20230630,105700,316746200,23650,23700,23700,23650,17
20230630,105600,316343400,23700,23700,23700,23650,22
20230630,105500,315822050,23650,23650,23700,23650,52
20230630,105400,314591650,23700,23700,23700,23700,34
20230630,105300,313785850,23700,23700,23700,23700,14
20230630,105200,313454050,23700,23700,23700,23700,11
20230630,105100,313193350,23700,23700,23700,23700,17
20230630,105000,312790450,23700,23650,23700,23650,4
20230630,104900,312695700,23650,23700,23700,23650,13
20230630,104800,312387650,23650,23650,23650,23650,30
20230630,104700,311678150,23700,23700,23700,23700,2
20230630,104600,311630750,23650,23650,23650,23650,0
20230630,104500,311630750,23650,23700,23700,23650,3
20230630,104400,311559700,23700,23700,23700,23700,0
20230630,104300,311559700,23700,23700,23700,23700,2
20230630,104200,311512300,23700,23700,23700,23700,3
20230630,104100,311441200,23650,23650,23700,23650,37
20230630,104000,310566000,23650,23650,23650,23650,0
20230630,103900,310566000,23650,23650,23650,23650,23
20230630,103800,310022050,23650,23650,23650,23650,2
20230630,103700,309974750,23650,23650,23650,23650,1
20230630,103600,309951100,23650,23650,23650,23650,2
20230630,103500,309903800,23650,23650,23650,23650,0
20230630,103400,309903800,23650,23650,23650,23650,9
20230630,103300,309690950,23600,23600,23600,23600,2
20230630,103200,309643750,23650,23650,23650,23650,2
20230630,103100,309596450,23600,23550,23600,23550,66
20230630,103000,308041050,23600,23600,23600,23600,2
20230630,102900,307993850,23600,23600,23600,23600,2
20230630,102800,307946650,23550,23550,23550,23550,0
20230630,102700,307946650,23550,23650,23650,23550,43
20230630,102600,306933700,23550,23550,23550,23550,0
20230630,102500,306933700,23550,23600,23600,23550,42
20230630,102400,305944500,23500,23500,23550,23500,567
20230630,102300,292593900,23550,23600,23600,23550,522
20230630,102200,280300600,23550,23600,23600,23550,388
20230630,102100,271158800,23600,23600,23700,23600,71
20230630,102000,269482950,23600,23650,23650,23600,845
20230630,101900,249536350,23700,23650,23700,23650,35
20230630,101800,248708200,23650,23650,23650,23650,28
20230630,101700,248046000,23600,23650,23650,23600,9
20230630,101600,247833350,23650,23700,23700,23650,161
20230630,101500,244025600,23700,23650,23700,23650,103
20230630,101400,241588450,23700,23700,23700,23700,16
20230630,101300,241209250,23700,23700,23700,23700,120
20230630,101200,238365250,23700,23700,23700,23650,6
20230630,101100,238223150,23650,23700,23700,23650,6
20230630,101000,238081100,23700,23700,23700,23700,11
20230630,100900,237820400,23700,23750,23750,23700,90
20230630,100800,235686250,23750,23750,23750,23750,0
20230630,100700,235686250,23750,23750,23750,23750,3
20230630,100600,235615000,23750,23750,23750,23750,1
20230630,100500,235591250,23750,23750,23750,23750,7
20230630,100400,235425000,23750,23750,23750,23700,13
20230630,100300,235116450,23750,23700,23750,23650,27
20230630,100200,234476850,23700,23700,23700,23700,11
20230630,100100,234216150,23700,23700,23700,23700,2
20230630,100000,234168750,23650,23650,23700,23650,73
20230630,095900,232442250,23650,23650,23650,23650,3
20230630,095800,232371300,23600,23650,23650,23600,403
20230630,095700,222860350,23650,23650,23650,23650,116
20230630,095600,220116950,23650,23650,23650,23650,4
20230630,095500,220022350,23650,23650,23650,23650,17
20230630,095400,219620300,23650,23700,23700,23650,57
20230630,095300,218269600,23600,23650,23650,23600,42
20230630,095200,217277900,23650,23600,23650,23600,14
20230630,095100,216947300,23700,23700,23700,23700,4
20230630,095000,216852500,23650,23700,23700,23600,620
20230630,094900,202199350,23700,23750,23750,23700,600
20230630,094800,187979250,23750,23750,23750,23750,0
20230630,094700,187979250,23750,23700,23800,23700,66
20230630,094600,186414700,23750,23750,23750,23700,68
20230630,094500,184802750,23750,23700,23750,23700,41
20230630,094400,183830800,23750,23750,23750,23750,0
20230630,094300,183830800,23750,23750,23750,23750,25
20230630,094200,183237050,23750,23700,23750,23700,264
20230630,094100,176967200,23750,23800,23800,23750,156
20230630,094000,173261750,23800,23800,23800,23800,31
20230630,093900,172523950,23800,23750,23800,23750,72
20230630,093800,170813700,23750,23800,23800,23750,499
20230630,093700,158962400,23750,23750,23750,23750,18
20230630,093600,158534900,23800,23800,23800,23750,27
20230630,093500,157893300,23800,23800,23800,23800,5
20230630,093400,157774300,23800,23750,23800,23750,21
20230630,093300,157275450,23850,23850,23850,23850,0
20230630,093200,157275450,23850,23850,23850,23850,3
20230630,093100,157203900,23850,23850,23850,23850,2
20230630,093000,157156200,23850,23750,23850,23750,3
20230630,092900,157084750,23750,23850,23850,23750,375
20230630,092800,148178300,23750,23850,23850,23750,85
20230630,092700,146157000,23850,23850,23850,23850,4
20230630,092600,146061600,23800,23800,23800,23800,12
20230630,092500,145776000,23800,23850,23850,23800,67
20230630,092400,144181300,23800,23800,23800,23800,1
20230630,092300,144157500,23850,23850,23850,23800,41
20230630,092200,143180550,23850,23800,23850,23750,606
20230630,092100,128757550,23800,23800,23900,23750,373
20230630,092000,119882750,23800,23800,23800,23800,283
20230630,091900,113147350,23800,23750,23800,23750,179
20230630,091800,108895950,23800,23750,23800,23750,24
20230630,091700,108325300,23750,23800,23800,23750,23
20230630,091600,107778350,23850,23700,23850,23700,105
20230630,091500,105283800,23750,23850,23850,23750,824
20230630,091400,85678050,23900,23900,23900,23900,6
20230630,091300,85534650,23900,23900,23900,23900,35
20230630,091200,84698150,23850,23950,23950,23850,16
20230630,091100,84316250,23950,23950,24000,23850,276
20230630,091000,77729250,24000,24000,24000,23850,293
20230630,090900,70731250,23950,23950,24000,23950,84
20230630,090800,68718300,23950,23900,23950,23900,240
20230630,090700,62972850,23950,23950,23950,23950,107
20230630,090600,60410200,23950,23950,23950,23950,51
20230630,090500,59188750,23950,23950,23950,23950,35
20230630,090400,58350500,23950,24000,24000,23950,75
20230630,090300,56554150,24100,24000,24100,23950,182
20230630,090200,52191500,23900,24050,24150,23900,682
20230630,090100,35772650,24050,24050,24050,24050,4
20230630,090000,35676450,24050,23900,24050,23900,1490