KissMeData/008490/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184700,153084850,26650,26650,26650,26650,272
20230630,184600,153084850,26650,26650,26650,26650,0
20230630,184500,153084850,26650,26650,26650,26650,0
20230630,184400,153084850,26650,26650,26650,26650,0
20230630,184300,153084850,26650,26650,26650,26650,0
20230630,184200,153084850,26650,26650,26650,26650,0
20230630,184100,153084850,26650,26650,26650,26650,0
20230630,184000,153084850,26650,26650,26650,26650,0
20230630,183900,153084850,26650,26650,26650,26650,0
20230630,183800,153084850,26650,26650,26650,26650,0
20230630,183700,153084850,26650,26650,26650,26650,0
20230630,183600,153084850,26650,26650,26650,26650,0
20230630,183500,153084850,26650,26650,26650,26650,0
20230630,183400,153084850,26650,26650,26650,26650,0
20230630,183300,153084850,26650,26650,26650,26650,0
20230630,183200,153084850,26650,26650,26650,26650,0
20230630,183100,153084850,26650,26650,26650,26650,0
20230630,183000,153084850,26650,26650,26650,26650,0
20230630,182900,153084850,26650,26650,26650,26650,0
20230630,182800,153084850,26650,26650,26650,26650,0
20230630,182700,153084850,26650,26650,26650,26650,0
20230630,182600,153084850,26650,26650,26650,26650,0
20230630,182500,153084850,26650,26650,26650,26650,0
20230630,182400,153084850,26650,26650,26650,26650,0
20230630,182300,153084850,26650,26650,26650,26650,0
20230630,182200,153084850,26650,26650,26650,26650,0
20230630,182100,153084850,26650,26650,26650,26650,0
20230630,182000,153084850,26650,26650,26650,26650,0
20230630,181900,153084850,26650,26650,26650,26650,0
20230630,181800,153084850,26650,26650,26650,26650,0
20230630,181700,153084850,26650,26650,26650,26650,272
20230630,181600,153084850,26650,26650,26650,26650,0
20230630,181500,153084850,26650,26650,26650,26650,0
20230630,181400,153084850,26650,26650,26650,26650,0
20230630,181300,153084850,26650,26650,26650,26650,0
20230630,181200,153084850,26650,26650,26650,26650,0
20230630,181100,153084850,26650,26650,26650,26650,0
20230630,181000,153084850,26650,26650,26650,26650,0
20230630,180900,153084850,26650,26650,26650,26650,0
20230630,180800,153084850,26650,26650,26650,26650,0
20230630,180700,153084850,26650,26650,26650,26650,0
20230630,180600,153084850,26650,26650,26650,26650,0
20230630,180500,153084850,26650,26650,26650,26650,0
20230630,180400,153084850,26650,26650,26650,26650,0
20230630,180300,153084850,26650,26650,26650,26650,0
20230630,180200,153084850,26650,26650,26650,26650,0
20230630,180100,153084850,26650,26650,26650,26650,0
20230630,180000,153084850,26650,26650,26650,26650,0
20230630,175900,153084850,26650,26650,26650,26650,0
20230630,175800,153084850,26650,26650,26650,26650,0
20230630,175700,153084850,26650,26650,26650,26650,0
20230630,175600,153084850,26650,26650,26650,26650,0
20230630,175500,153084850,26650,26650,26650,26650,0
20230630,175400,153084850,26650,26650,26650,26650,0
20230630,175300,153084850,26650,26650,26650,26650,0
20230630,175200,153084850,26650,26650,26650,26650,0
20230630,175100,153084850,26650,26650,26650,26650,0
20230630,175000,153084850,26650,26650,26650,26650,0
20230630,174900,153084850,26650,26650,26650,26650,0
20230630,174800,153084850,26650,26650,26650,26650,0
20230630,174700,153084850,26650,26650,26650,26650,272
20230630,174600,153084850,26650,26650,26650,26650,0
20230630,174500,153084850,26650,26650,26650,26650,0
20230630,174400,153084850,26650,26650,26650,26650,0
20230630,174300,153084850,26650,26650,26650,26650,0
20230630,174200,153084850,26650,26650,26650,26650,0
20230630,174100,153084850,26650,26650,26650,26650,0
20230630,174000,153084850,26650,26650,26650,26650,0
20230630,173900,153084850,26650,26650,26650,26650,0
20230630,173800,153084850,26650,26650,26650,26650,0
20230630,173700,153084850,26650,26650,26650,26650,0
20230630,173600,153084850,26650,26650,26650,26650,0
20230630,173500,153084850,26650,26650,26650,26650,0
20230630,173400,153084850,26650,26650,26650,26650,0
20230630,173300,153084850,26650,26650,26650,26650,0
20230630,173200,153084850,26650,26650,26650,26650,0
20230630,173100,153084850,26650,26650,26650,26650,0
20230630,173000,153084850,26650,26650,26650,26650,0
20230630,172900,153084850,26650,26650,26650,26650,0
20230630,172800,153084850,26650,26650,26650,26650,0
20230630,172700,153084850,26650,26650,26650,26650,0
20230630,172600,153084850,26650,26650,26650,26650,0
20230630,172500,153084850,26650,26650,26650,26650,0
20230630,172400,153084850,26650,26650,26650,26650,0
20230630,172300,153084850,26650,26650,26650,26650,0
20230630,172200,153084850,26650,26650,26650,26650,0
20230630,172100,153084850,26650,26650,26650,26650,0
20230630,172000,153084850,26650,26650,26650,26650,0
20230630,171900,153084850,26650,26650,26650,26650,0
20230630,171800,153084850,26650,26650,26650,26650,0
20230630,171700,153084850,26650,26650,26650,26650,272
20230630,171600,153084850,26650,26650,26650,26650,0
20230630,171500,153084850,26650,26650,26650,26650,0
20230630,171400,153084850,26650,26650,26650,26650,0
20230630,171300,153084850,26650,26650,26650,26650,0
20230630,171200,153084850,26650,26650,26650,26650,0
20230630,171100,153084850,26650,26650,26650,26650,0
20230630,171000,153084850,26650,26650,26650,26650,0
20230630,170900,153084850,26650,26650,26650,26650,0
20230630,170800,153084850,26650,26650,26650,26650,0
20230630,170700,153084850,26650,26650,26650,26650,0
20230630,170600,153084850,26650,26650,26650,26650,0
20230630,170500,153084850,26650,26650,26650,26650,0
20230630,170400,153084850,26650,26650,26650,26650,0
20230630,170300,153084850,26650,26650,26650,26650,0
20230630,170200,153084850,26650,26650,26650,26650,0
20230630,170100,153084850,26650,26650,26650,26650,0
20230630,170000,153084850,26650,26650,26650,26650,0
20230630,165900,153084850,26650,26650,26650,26650,0
20230630,165800,153084850,26650,26650,26650,26650,0
20230630,165700,153084850,26650,26650,26650,26650,0
20230630,165600,153084850,26650,26650,26650,26650,0
20230630,165500,153084850,26650,26650,26650,26650,0
20230630,165400,153084850,26650,26650,26650,26650,0
20230630,165300,153084850,26650,26650,26650,26650,0
20230630,165200,153084850,26650,26650,26650,26650,0
20230630,165100,153084850,26650,26650,26650,26650,0
20230630,165000,153084850,26650,26650,26650,26650,0
20230630,164900,153084850,26650,26650,26650,26650,0
20230630,164800,153084850,26650,26650,26650,26650,0
20230630,164700,153084850,26650,26650,26650,26650,272
20230630,164600,153084850,26650,26650,26650,26650,0
20230630,164500,153084850,26650,26650,26650,26650,0
20230630,164400,153084850,26650,26650,26650,26650,0
20230630,164300,153084850,26650,26650,26650,26650,0
20230630,164200,153084850,26650,26650,26650,26650,0
20230630,164100,153084850,26650,26650,26650,26650,0
20230630,164000,153084850,26650,26650,26650,26650,0
20230630,163900,153084850,26650,26650,26650,26650,0
20230630,163800,153084850,26650,26650,26650,26650,0
20230630,163700,153084850,26650,26650,26650,26650,0
20230630,163600,153084850,26650,26650,26650,26650,0
20230630,163500,153084850,26650,26650,26650,26650,0
20230630,163400,153084850,26650,26650,26650,26650,0
20230630,163300,153084850,26650,26650,26650,26650,0
20230630,163200,153084850,26650,26650,26650,26650,0
20230630,163100,153084850,26650,26650,26650,26650,0
20230630,163000,153084850,26650,26650,26650,26650,0
20230630,162900,153084850,26650,26650,26650,26650,0
20230630,162800,153084850,26650,26650,26650,26650,0
20230630,162700,153084850,26650,26650,26650,26650,0
20230630,162600,153084850,26650,26650,26650,26650,0
20230630,162500,153084850,26650,26650,26650,26650,0
20230630,162400,153084850,26650,26650,26650,26650,0
20230630,162300,153084850,26650,26650,26650,26650,0
20230630,162200,153084850,26650,26650,26650,26650,0
20230630,162100,153084850,26650,26650,26650,26650,0
20230630,162000,153084850,26650,26650,26650,26650,0
20230630,161900,153084850,26650,26650,26650,26650,0
20230630,161800,153084850,26650,26650,26650,26650,0
20230630,161700,153084850,26650,26650,26650,26650,272
20230630,161600,153084850,26650,26650,26650,26650,0
20230630,161500,153084850,26650,26650,26650,26650,0
20230630,161400,153084850,26650,26650,26650,26650,0
20230630,161300,153084850,26650,26650,26650,26650,0
20230630,161200,153084850,26650,26650,26650,26650,0
20230630,161100,153084850,26650,26650,26650,26650,0
20230630,161000,153084850,26650,26650,26650,26650,0
20230630,160900,153084850,26650,26650,26650,26650,0
20230630,160800,153084850,26650,26650,26650,26650,0
20230630,160700,153084850,26650,26650,26650,26650,0
20230630,160600,153084850,26650,26650,26650,26650,0
20230630,160500,153084850,26650,26650,26650,26650,0
20230630,160400,153084850,26650,26650,26650,26650,0
20230630,160300,153084850,26650,26650,26650,26650,0
20230630,160200,153084850,26650,26650,26650,26650,0
20230630,160100,153084850,26650,26650,26650,26650,0
20230630,160000,153084850,26650,26650,26650,26650,0
20230630,155900,153084850,26650,26650,26650,26650,0
20230630,155800,153084850,26650,26650,26650,26650,0
20230630,155700,153084850,26650,26650,26650,26650,0
20230630,155600,153084850,26650,26650,26650,26650,0
20230630,155500,153084850,26650,26650,26650,26650,0
20230630,155400,153084850,26650,26650,26650,26650,0
20230630,155300,153084850,26650,26650,26650,26650,0
20230630,155200,153084850,26650,26650,26650,26650,0
20230630,155100,153084850,26650,26650,26650,26650,0
20230630,155000,153084850,26650,26650,26650,26650,0
20230630,154900,153084850,26650,26650,26650,26650,0
20230630,154800,153084850,26650,26650,26650,26650,0
20230630,154700,153084850,26650,26650,26650,26650,272
20230630,154600,153084850,26650,26650,26650,26650,0
20230630,154500,153084850,26650,26650,26650,26650,0
20230630,154400,153084850,26650,26650,26650,26650,0
20230630,154300,153084850,26650,26650,26650,26650,0
20230630,154200,153084850,26650,26650,26650,26650,0
20230630,154100,153084850,26650,26650,26650,26650,0
20230630,154000,153084850,26650,26650,26650,26650,0
20230630,153900,153084850,26650,26650,26650,26650,0
20230630,153800,153084850,26650,26650,26650,26650,0
20230630,153700,153084850,26650,26650,26650,26650,0
20230630,153600,153084850,26650,26650,26650,26650,0
20230630,153500,153084850,26650,26650,26650,26650,0
20230630,153400,153084850,26650,26650,26650,26650,0
20230630,153300,153084850,26650,26650,26650,26650,0
20230630,153200,153084850,26650,26650,26650,26650,0
20230630,153100,153084850,26650,26650,26650,26650,0
20230630,153000,153084850,26650,26650,26650,26650,272
20230630,152900,145836050,26550,26550,26550,26550,0
20230630,152800,145836050,26550,26550,26550,26550,0
20230630,152700,145836050,26550,26550,26550,26550,0
20230630,152600,145836050,26550,26550,26550,26550,0
20230630,152500,145836050,26550,26550,26550,26550,0
20230630,152400,145836050,26550,26550,26550,26550,0
20230630,152300,145836050,26550,26550,26550,26550,0
20230630,152200,145836050,26550,26550,26550,26550,0
20230630,152100,145836050,26550,26550,26550,26550,0
20230630,152000,145836050,26550,26550,26550,26550,0
20230630,151900,145836050,26550,26550,26550,26550,4
20230630,151800,145729850,26600,26550,26600,26550,36
20230630,151700,144773000,26600,26550,26600,26550,9
20230630,151600,144533950,26550,26550,26550,26550,12
20230630,151500,144215350,26500,26500,26500,26500,1
20230630,151400,144188850,26550,26550,26550,26550,7
20230630,151300,144003000,26550,26550,26550,26550,2
20230630,151200,143949900,26600,26600,26600,26600,2
20230630,151100,143896700,26550,26500,26550,26500,9
20230630,151000,143657800,26500,26550,26550,26500,19
20230630,150900,143154250,26550,26500,26550,26500,2
20230630,150800,143101200,26500,26500,26500,26500,1
20230630,150700,143074700,26500,26500,26500,26500,17
20230630,150600,142624200,26500,26550,26550,26500,20
20230630,150500,142093600,26500,26500,26550,26500,4
20230630,150400,141987550,26550,26550,26550,26550,1
20230630,150300,141961000,26500,26550,26550,26500,18
20230630,150200,141483950,26550,26500,26550,26500,2
20230630,150100,141430900,26500,26500,26500,26500,6
20230630,150000,141271900,26500,26500,26500,26500,0
20230630,145900,141271900,26500,26500,26500,26500,16
20230630,145800,140847900,26500,26500,26500,26500,0
20230630,145700,140847900,26500,26500,26500,26500,0
20230630,145600,140847900,26500,26500,26500,26500,12
20230630,145500,140529900,26600,26600,26600,26600,0
20230630,145400,140529900,26600,26600,26600,26600,0
20230630,145300,140529900,26600,26600,26600,26600,0
20230630,145200,140529900,26600,26500,26600,26500,20
20230630,145100,139999700,26500,26500,26500,26500,11
20230630,145000,139708200,26500,26450,26500,26450,57
20230630,144900,138200100,26500,26500,26500,26450,63
20230630,144800,136531200,26500,26550,26550,26500,49
20230630,144700,135232650,26500,26550,26550,26500,5
20230630,144600,135100100,26550,26550,26550,26550,2
20230630,144500,135047000,26550,26500,26550,26500,17
20230630,144400,134596000,26650,26650,26650,26650,1
20230630,144300,134569350,26650,26650,26650,26650,3
20230630,144200,134489400,26550,26550,26550,26550,0
20230630,144100,134489400,26550,26550,26550,26550,37
20230630,144000,133507050,26500,26600,26600,26500,7
20230630,143900,133321250,26650,26650,26650,26650,1
20230630,143800,133294600,26650,26650,26650,26650,6
20230630,143700,133134700,26650,26600,26650,26600,5
20230630,143600,133001650,26600,26600,26600,26600,0
20230630,143500,133001650,26600,26500,26600,26500,67
20230630,143400,131221750,26550,26550,26550,26550,0
20230630,143300,131221750,26550,26550,26550,26550,2
20230630,143200,131168650,26500,26500,26500,26500,2
20230630,143100,131115650,26500,26500,26500,26500,0
20230630,143000,131115650,26500,26500,26500,26500,24
20230630,142900,130479650,26550,26550,26550,26550,3
20230630,142800,130400000,26500,26500,26500,26500,0
20230630,142700,130400000,26500,26550,26550,26500,20
20230630,142600,129869950,26550,26500,26550,26500,159
20230630,142500,125656350,26500,26500,26500,26500,289
20230630,142400,117997850,26550,26550,26550,26550,0
20230630,142300,117997850,26550,26500,26550,26450,92
20230630,142200,115559950,26500,26500,26500,26500,3
20230630,142100,115480450,26500,26500,26500,26500,10
20230630,142000,115215450,26450,26450,26450,26450,25
20230630,141900,114554200,26500,26500,26500,26500,0
20230630,141800,114554200,26500,26500,26500,26500,2
20230630,141700,114501200,26500,26500,26500,26500,1
20230630,141600,114474700,26500,26500,26500,26500,1
20230630,141500,114448200,26450,26450,26450,26450,0
20230630,141400,114448200,26450,26450,26450,26450,0
20230630,141300,114448200,26450,26450,26450,26450,0
20230630,141200,114448200,26450,26450,26450,26450,1
20230630,141100,114421750,26500,26500,26500,26500,1
20230630,141000,114395250,26500,26500,26500,26500,1
20230630,140900,114368750,26500,26500,26500,26500,1
20230630,140800,114342250,26500,26500,26500,26500,0
20230630,140700,114342250,26500,26550,26550,26500,72
20230630,140600,112434150,26550,26550,26550,26550,0
20230630,140500,112434150,26550,26550,26550,26550,2
20230630,140400,112381050,26500,26500,26500,26500,10
20230630,140300,112116050,26550,26550,26550,26550,1
20230630,140200,112089500,26500,26550,26550,26500,3
20230630,140100,112009950,26500,26500,26500,26500,16
20230630,140000,111585950,26500,26500,26500,26500,0
20230630,135900,111585950,26500,26500,26500,26500,8
20230630,135800,111373950,26500,26500,26500,26500,1
20230630,135700,111347450,26550,26550,26550,26550,0
20230630,135600,111347450,26550,26550,26550,26550,1
20230630,135500,111320900,26500,26500,26500,26500,0
20230630,135400,111320900,26500,26500,26500,26500,15
20230630,135300,110923400,26500,26500,26500,26500,12
20230630,135200,110605400,26550,26550,26550,26550,0
20230630,135100,110605400,26550,26550,26550,26550,0
20230630,135000,110605400,26550,26550,26550,26550,2
20230630,134900,110552300,26500,26500,26500,26500,0
20230630,134800,110552300,26500,26500,26500,26500,7
20230630,134700,110366800,26600,26600,26600,26600,0
20230630,134600,110366800,26600,26600,26600,26600,0
20230630,134500,110366800,26600,26600,26600,26600,0
20230630,134400,110366800,26600,26550,26600,26550,20
20230630,134300,109834850,26500,26500,26500,26500,60
20230630,134200,108244850,26500,26500,26500,26500,0
20230630,134100,108244850,26500,26500,26500,26500,0
20230630,134000,108244850,26500,26500,26500,26500,0
20230630,133900,108244850,26500,26500,26500,26500,16
20230630,133800,107820850,26500,26550,26550,26500,10
20230630,133700,107555700,26550,26550,26550,26500,11
20230630,133600,107263750,26600,26600,26600,26600,0
20230630,133500,107263750,26600,26600,26600,26600,0
20230630,133400,107263750,26600,26500,26600,26500,11
20230630,133300,106971950,26500,26500,26500,26500,18
20230630,133200,106494950,26500,26500,26500,26500,16
20230630,133100,106070950,26500,26500,26500,26500,1
20230630,133000,106044450,26500,26500,26500,26500,0
20230630,132900,106044450,26500,26500,26500,26500,15
20230630,132800,105646950,26500,26500,26500,26500,0
20230630,132700,105646950,26500,26600,26600,26500,8
20230630,132600,105434850,26500,26500,26500,26500,0
20230630,132500,105434850,26500,26500,26500,26500,554
20230630,132400,90753850,26500,26450,26500,26450,51
20230630,132300,89404850,26450,26450,26450,26450,3
20230630,132200,89325500,26450,26500,26500,26450,3
20230630,132100,89246100,26500,26500,26500,26500,0
20230630,132000,89246100,26500,26500,26500,26500,2
20230630,131900,89193100,26500,26500,26500,26500,0
20230630,131800,89193100,26500,26500,26500,26500,1
20230630,131700,89166600,26500,26500,26500,26450,18
20230630,131600,88690300,26500,26500,26500,26500,15
20230630,131500,88292800,26500,26500,26500,26500,2
20230630,131400,88239800,26450,26450,26450,26450,6
20230630,131300,88081100,26500,26500,26500,26500,74
20230630,131200,86120100,26500,26500,26500,26500,30
20230630,131100,85325100,26500,26500,26500,26500,21
20230630,131000,84768600,26450,26450,26450,26450,0
20230630,130900,84768600,26450,26450,26450,26450,0
20230630,130800,84768600,26450,26500,26500,26450,52
20230630,130700,83390650,26500,26500,26500,26500,0
20230630,130600,83390650,26500,26500,26500,26500,5
20230630,130500,83258150,26500,26500,26500,26500,1
20230630,130400,83231650,26450,26450,26450,26450,0
20230630,130300,83231650,26450,26450,26450,26450,0
20230630,130200,83231650,26450,26450,26450,26450,0
20230630,130100,83231650,26450,26450,26450,26450,0
20230630,130000,83231650,26450,26450,26450,26450,6
20230630,125900,83072950,26450,26450,26450,26450,0
20230630,125800,83072950,26450,26450,26450,26450,0
20230630,125700,83072950,26450,26450,26450,26450,8
20230630,125600,82861350,26500,26500,26500,26500,0
20230630,125500,82861350,26500,26500,26500,26500,47
20230630,125400,81615850,26450,26500,26500,26450,3
20230630,125300,81536450,26450,26450,26450,26450,1
20230630,125200,81510000,26500,26500,26500,26500,0
20230630,125100,81510000,26500,26500,26500,26500,8
20230630,125000,81298000,26500,26500,26500,26500,0
20230630,124900,81298000,26500,26500,26500,26500,0
20230630,124800,81298000,26500,26500,26500,26500,2
20230630,124700,81245000,26500,26500,26500,26500,0
20230630,124600,81245000,26500,26500,26500,26500,0
20230630,124500,81245000,26500,26500,26500,26500,1
20230630,124400,81218500,26450,26450,26450,26450,0
20230630,124300,81218500,26450,26450,26450,26450,6
20230630,124200,81059800,26500,26500,26500,26500,1
20230630,124100,81033300,26450,26500,26500,26450,42
20230630,124000,79922150,26500,26500,26500,26500,0
20230630,123900,79922150,26500,26500,26500,26500,0
20230630,123800,79922150,26500,26500,26500,26500,0
20230630,123700,79922150,26500,26500,26500,26500,1
20230630,123600,79895650,26500,26500,26500,26500,1
20230630,123500,79869150,26500,26500,26500,26500,1
20230630,123400,79842650,26500,26500,26500,26500,2
20230630,123300,79789650,26500,26500,26500,26500,3
20230630,123200,79710150,26500,26500,26500,26500,1
20230630,123100,79683650,26500,26500,26500,26500,1
20230630,123000,79657150,26450,26450,26450,26450,0
20230630,122900,79657150,26450,26450,26450,26450,0
20230630,122800,79657150,26450,26450,26450,26450,1
20230630,122700,79630700,26500,26500,26500,26500,0
20230630,122600,79630700,26500,26500,26500,26500,1
20230630,122500,79604200,26450,26450,26450,26450,0
20230630,122400,79604200,26450,26450,26450,26450,2
20230630,122300,79551300,26450,26450,26450,26450,0
20230630,122200,79551300,26450,26450,26450,26450,10
20230630,122100,79286800,26450,26450,26450,26450,0
20230630,122000,79286800,26450,26450,26450,26450,0
20230630,121900,79286800,26450,26450,26450,26450,21
20230630,121800,78731350,26500,26500,26500,26500,1
20230630,121700,78704850,26500,26500,26500,26500,1
20230630,121600,78678350,26500,26500,26500,26500,0
20230630,121500,78678350,26500,26500,26500,26500,1
20230630,121400,78651850,26450,26450,26450,26450,1
20230630,121300,78625400,26450,26450,26450,26450,0
20230630,121200,78625400,26450,26450,26450,26450,0
20230630,121100,78625400,26450,26500,26500,26450,6
20230630,121000,78466650,26500,26500,26500,26500,0
20230630,120900,78466650,26500,26500,26500,26500,2
20230630,120800,78413650,26500,26500,26500,26500,0
20230630,120700,78413650,26500,26500,26500,26500,0
20230630,120600,78413650,26500,26500,26500,26500,0
20230630,120500,78413650,26500,26500,26500,26500,38
20230630,120400,77406650,26500,26500,26500,26500,1
20230630,120300,77380150,26450,26450,26450,26450,2
20230630,120200,77327250,26500,26500,26500,26500,8
20230630,120100,77115250,26500,26500,26500,26500,0
20230630,120000,77115250,26500,26500,26500,26500,3
20230630,115900,77035750,26450,26450,26450,26450,0
20230630,115800,77035750,26450,26450,26450,26450,0
20230630,115700,77035750,26450,26500,26500,26450,12
20230630,115600,76717950,26450,26450,26450,26450,0
20230630,115500,76717950,26450,26450,26450,26450,0
20230630,115400,76717950,26450,26450,26450,26450,0
20230630,115300,76717950,26450,26450,26450,26450,0
20230630,115200,76717950,26450,26450,26450,26450,0
20230630,115100,76717950,26450,26450,26450,26450,0
20230630,115000,76717950,26450,26450,26450,26450,0
20230630,114900,76717950,26450,26450,26450,26450,0
20230630,114800,76717950,26450,26450,26450,26450,2
20230630,114700,76665050,26500,26500,26500,26500,0
20230630,114600,76665050,26500,26500,26500,26500,2
20230630,114500,76612050,26500,26500,26500,26500,0
20230630,114400,76612050,26500,26500,26500,26500,1
20230630,114300,76585550,26450,26450,26450,26450,12
20230630,114200,76268150,26500,26500,26500,26500,0
20230630,114100,76268150,26500,26500,26500,26500,0
20230630,114000,76268150,26500,26500,26500,26500,2
20230630,113900,76215150,26500,26500,26500,26500,5
20230630,113800,76082650,26500,26500,26500,26500,1
20230630,113700,76056150,26500,26450,26500,26450,6
20230630,113600,75897200,26500,26500,26500,26500,0
20230630,113500,75897200,26500,26500,26500,26500,1
20230630,113400,75870700,26500,26500,26500,26500,0
20230630,113300,75870700,26500,26500,26500,26500,0
20230630,113200,75870700,26500,26500,26500,26500,20
20230630,113100,75340700,26450,26450,26450,26450,0
20230630,113000,75340700,26450,26450,26450,26450,0
20230630,112900,75340700,26450,26450,26450,26450,2
20230630,112800,75287800,26450,26450,26450,26450,0
20230630,112700,75287800,26450,26450,26450,26450,0
20230630,112600,75287800,26450,26450,26450,26450,0
20230630,112500,75287800,26450,26450,26450,26450,0
20230630,112400,75287800,26450,26500,26500,26450,7
20230630,112300,75102500,26500,26500,26500,26500,2
20230630,112200,75049500,26500,26500,26500,26500,1
20230630,112100,75023000,26500,26500,26500,26500,5
20230630,112000,74890500,26500,26500,26500,26500,1
20230630,111900,74864000,26500,26500,26500,26500,0
20230630,111800,74864000,26500,26500,26500,26500,1
20230630,111700,74837500,26500,26500,26500,26500,5
20230630,111600,74705000,26450,26450,26450,26450,2
20230630,111500,74652100,26500,26500,26500,26500,0
20230630,111400,74652100,26500,26500,26500,26500,2
20230630,111300,74599100,26450,26450,26450,26450,0
20230630,111200,74599100,26450,26450,26450,26450,0
20230630,111100,74599100,26450,26450,26450,26450,0
20230630,111000,74599100,26450,26450,26450,26450,3
20230630,110900,74519750,26500,26500,26500,26500,21
20230630,110800,73963250,26500,26500,26500,26500,0
20230630,110700,73963250,26500,26500,26500,26500,0
20230630,110600,73963250,26500,26500,26500,26500,1
20230630,110500,73936750,26500,26500,26500,26500,0
20230630,110400,73936750,26500,26500,26500,26500,2
20230630,110300,73883750,26500,26500,26500,26500,0
20230630,110200,73883750,26500,26500,26500,26500,0
20230630,110100,73883750,26500,26500,26500,26500,10
20230630,110000,73618750,26450,26450,26450,26450,0
20230630,105900,73618750,26450,26450,26450,26450,0
20230630,105800,73618750,26450,26450,26450,26450,0
20230630,105700,73618750,26450,26450,26450,26450,0
20230630,105600,73618750,26450,26450,26450,26450,1
20230630,105500,73592300,26500,26500,26500,26500,2
20230630,105400,73539300,26500,26500,26500,26500,0
20230630,105300,73539300,26500,26500,26500,26500,0
20230630,105200,73539300,26500,26500,26500,26500,1
20230630,105100,73512800,26500,26550,26550,26500,9
20230630,105000,73274200,26550,26550,26550,26550,2
20230630,104900,73221100,26550,26500,26550,26500,19
20230630,104800,72717450,26500,26500,26500,26500,0
20230630,104700,72717450,26500,26500,26500,26500,178
20230630,104600,68000450,26450,26450,26450,26450,0
20230630,104500,68000450,26450,26450,26450,26450,0
20230630,104400,68000450,26450,26500,26500,26450,36
20230630,104300,67046600,26450,26450,26450,26450,0
20230630,104200,67046600,26450,26450,26450,26450,0
20230630,104100,67046600,26450,26450,26450,26450,0
20230630,104000,67046600,26450,26450,26450,26450,0
20230630,103900,67046600,26450,26500,26500,26450,11
20230630,103800,66755150,26500,26500,26500,26500,0
20230630,103700,66755150,26500,26500,26500,26500,1
20230630,103600,66728650,26500,26500,26500,26500,0
20230630,103500,66728650,26500,26500,26500,26500,1
20230630,103400,66702150,26500,26500,26500,26500,1
20230630,103300,66675650,26350,26350,26350,26350,0
20230630,103200,66675650,26350,26350,26350,26350,17
20230630,103100,66227700,26350,26350,26350,26350,307
20230630,103000,58138250,26400,26400,26400,26400,139
20230630,102900,54468650,26450,26450,26450,26450,119
20230630,102800,51321100,26500,26450,26500,26450,17
20230630,102700,50870650,26400,26400,26400,26400,22
20230630,102600,50289850,26450,26450,26450,26400,206
20230630,102500,44843000,26450,26450,26450,26450,6
20230630,102400,44684300,26500,26500,26500,26500,0
20230630,102300,44684300,26500,26500,26500,26500,0
20230630,102200,44684300,26500,26500,26500,26500,3
20230630,102100,44604800,26500,26500,26500,26500,1
20230630,102000,44578300,26500,26500,26500,26500,0
20230630,101900,44578300,26500,26500,26500,26500,2
20230630,101800,44525300,26500,26500,26500,26500,4
20230630,101700,44419300,26500,26500,26500,26500,0
20230630,101600,44419300,26500,26500,26500,26500,3
20230630,101500,44339800,26500,26500,26500,26500,9
20230630,101400,44101300,26550,26550,26550,26550,0
20230630,101300,44101300,26550,26500,26550,26500,18
20230630,101200,43624250,26500,26500,26500,26500,43
20230630,101100,42484750,26500,26500,26500,26500,5
20230630,101000,42352250,26500,26500,26500,26500,4
20230630,100900,42246250,26500,26500,26500,26500,4
20230630,100800,42140250,26500,26550,26550,26500,8
20230630,100700,41927950,26550,26550,26550,26550,0
20230630,100600,41927950,26550,26500,26550,26500,51
20230630,100500,40576300,26500,26500,26500,26500,0
20230630,100400,40576300,26500,26500,26500,26500,108
20230630,100300,37714300,26500,26500,26500,26500,7
20230630,100200,37528800,26500,26500,26500,26500,1
20230630,100100,37502300,26500,26500,26500,26500,4
20230630,100000,37396300,26500,26500,26500,26500,14
20230630,095900,37025300,26500,26500,26500,26500,2
20230630,095800,36972300,26500,26500,26500,26500,2
20230630,095700,36919300,26450,26450,26450,26450,6
20230630,095600,36760600,26500,26450,26500,26450,70
20230630,095500,34908850,26450,26450,26450,26450,63
20230630,095400,33242500,26500,26500,26500,26500,5
20230630,095300,33110000,26500,26500,26500,26500,30
20230630,095200,32315000,26500,26500,26500,26500,369
20230630,095100,22536500,26450,26500,26500,26450,21
20230630,095000,21980750,26450,26450,26450,26450,30
20230630,094900,21187250,26450,26450,26450,26450,0
20230630,094800,21187250,26450,26450,26450,26450,0
20230630,094700,21187250,26450,26500,26500,26450,62
20230630,094600,19546100,26500,26500,26500,26500,3
20230630,094500,19466600,26450,26450,26450,26450,0
20230630,094400,19466600,26450,26450,26450,26450,2
20230630,094300,19413700,26450,26500,26500,26450,6
20230630,094200,19254850,26450,26450,26450,26450,0
20230630,094100,19254850,26450,26450,26450,26450,15
20230630,094000,18858100,26500,26450,26500,26450,3
20230630,093900,18778650,26500,26500,26500,26500,13
20230630,093800,18434150,26500,26500,26500,26500,3
20230630,093700,18354650,26500,26500,26500,26500,2
20230630,093600,18301650,26500,26500,26500,26500,2
20230630,093500,18248650,26450,26450,26450,26450,2
20230630,093400,18195750,26500,26500,26500,26500,6
20230630,093300,18036750,26450,26500,26500,26450,129
20230630,093200,14624100,26500,26500,26500,26500,4
20230630,093100,14518100,26500,26500,26500,26500,2
20230630,093000,14465100,26500,26500,26500,26500,1
20230630,092900,14438600,26450,26450,26450,26450,0
20230630,092800,14438600,26450,26450,26450,26450,18
20230630,092700,13962500,26500,26500,26500,26500,14
20230630,092600,13591500,26500,26500,26500,26500,5
20230630,092500,13459000,26500,26500,26500,26500,3
20230630,092400,13379500,26500,26500,26500,26500,3
20230630,092300,13300000,26500,26500,26500,26500,4
20230630,092200,13194000,26500,26500,26500,26500,3
20230630,092100,13114500,26500,26500,26500,26500,4
20230630,092000,13008500,26500,26500,26500,26500,1
20230630,091900,12982000,26500,26500,26500,26500,0
20230630,091800,12982000,26500,26550,26550,26500,171
20230630,091700,8449750,26500,26500,26500,26500,5
20230630,091600,8317250,26550,26550,26550,26550,1
20230630,091500,8290700,26500,26500,26500,26500,5
20230630,091400,8158200,26500,26550,26550,26500,4
20230630,091300,8052050,26550,26550,26550,26550,3
20230630,091200,7972400,26550,26550,26550,26550,36
20230630,091100,7016600,26550,26550,26600,26550,43
20230630,091000,5874500,26550,26600,26600,26550,5
20230630,090900,5741550,26600,26600,26600,26600,1
20230630,090800,5714950,26650,26650,26650,26650,20
20230630,090700,5181950,26750,26700,26750,26500,58
20230630,090600,3640600,26700,26700,26700,26700,23
20230630,090500,3026500,26600,26600,26600,26600,0
20230630,090400,3026500,26600,26700,26700,26600,11
20230630,090300,2733800,26700,26700,26700,26700,17
20230630,090200,2279900,26700,26750,26750,26700,15
20230630,090100,1879350,26750,26700,26750,26700,5
20230630,090000,1745700,26450,26450,26450,26450,66