KissMeData/009240/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184700,1519618750,43250,43250,43250,43250,2511
20230630,184600,1519618750,43250,43250,43250,43250,0
20230630,184500,1519618750,43250,43250,43250,43250,0
20230630,184400,1519618750,43250,43250,43250,43250,0
20230630,184300,1519618750,43250,43250,43250,43250,0
20230630,184200,1519618750,43250,43250,43250,43250,0
20230630,184100,1519618750,43250,43250,43250,43250,0
20230630,184000,1519618750,43250,43250,43250,43250,0
20230630,183900,1519618750,43250,43250,43250,43250,0
20230630,183800,1519618750,43250,43250,43250,43250,0
20230630,183700,1519618750,43250,43250,43250,43250,0
20230630,183600,1519618750,43250,43250,43250,43250,0
20230630,183500,1519618750,43250,43250,43250,43250,0
20230630,183400,1519618750,43250,43250,43250,43250,0
20230630,183300,1519618750,43250,43250,43250,43250,0
20230630,183200,1519618750,43250,43250,43250,43250,0
20230630,183100,1519618750,43250,43250,43250,43250,0
20230630,183000,1519618750,43250,43250,43250,43250,0
20230630,182900,1519618750,43250,43250,43250,43250,0
20230630,182800,1519618750,43250,43250,43250,43250,0
20230630,182700,1519618750,43250,43250,43250,43250,0
20230630,182600,1519618750,43250,43250,43250,43250,0
20230630,182500,1519618750,43250,43250,43250,43250,0
20230630,182400,1519618750,43250,43250,43250,43250,0
20230630,182300,1519618750,43250,43250,43250,43250,0
20230630,182200,1519618750,43250,43250,43250,43250,0
20230630,182100,1519618750,43250,43250,43250,43250,0
20230630,182000,1519618750,43250,43250,43250,43250,0
20230630,181900,1519618750,43250,43250,43250,43250,0
20230630,181800,1519618750,43250,43250,43250,43250,0
20230630,181700,1519618750,43250,43250,43250,43250,2511
20230630,181600,1519618750,43250,43250,43250,43250,0
20230630,181500,1519618750,43250,43250,43250,43250,0
20230630,181400,1519618750,43250,43250,43250,43250,0
20230630,181300,1519618750,43250,43250,43250,43250,0
20230630,181200,1519618750,43250,43250,43250,43250,0
20230630,181100,1519618750,43250,43250,43250,43250,0
20230630,181000,1519618750,43250,43250,43250,43250,0
20230630,180900,1519618750,43250,43250,43250,43250,0
20230630,180800,1519618750,43250,43250,43250,43250,0
20230630,180700,1519618750,43250,43250,43250,43250,0
20230630,180600,1519618750,43250,43250,43250,43250,0
20230630,180500,1519618750,43250,43250,43250,43250,0
20230630,180400,1519618750,43250,43250,43250,43250,0
20230630,180300,1519618750,43250,43250,43250,43250,0
20230630,180200,1519618750,43250,43250,43250,43250,0
20230630,180100,1519618750,43250,43250,43250,43250,0
20230630,180000,1519618750,43250,43250,43250,43250,0
20230630,175900,1519618750,43250,43250,43250,43250,0
20230630,175800,1519618750,43250,43250,43250,43250,0
20230630,175700,1519618750,43250,43250,43250,43250,0
20230630,175600,1519618750,43250,43250,43250,43250,0
20230630,175500,1519618750,43250,43250,43250,43250,0
20230630,175400,1519618750,43250,43250,43250,43250,0
20230630,175300,1519618750,43250,43250,43250,43250,0
20230630,175200,1519618750,43250,43250,43250,43250,0
20230630,175100,1519618750,43250,43250,43250,43250,0
20230630,175000,1519618750,43250,43250,43250,43250,0
20230630,174900,1519618750,43250,43250,43250,43250,0
20230630,174800,1519618750,43250,43250,43250,43250,0
20230630,174700,1519618750,43250,43250,43250,43250,2511
20230630,174600,1519618750,43250,43250,43250,43250,0
20230630,174500,1519618750,43250,43250,43250,43250,0
20230630,174400,1519618750,43250,43250,43250,43250,0
20230630,174300,1519618750,43250,43250,43250,43250,0
20230630,174200,1519618750,43250,43250,43250,43250,0
20230630,174100,1519618750,43250,43250,43250,43250,0
20230630,174000,1519618750,43250,43250,43250,43250,0
20230630,173900,1519618750,43250,43250,43250,43250,0
20230630,173800,1519618750,43250,43250,43250,43250,0
20230630,173700,1519618750,43250,43250,43250,43250,0
20230630,173600,1519618750,43250,43250,43250,43250,0
20230630,173500,1519618750,43250,43250,43250,43250,0
20230630,173400,1519618750,43250,43250,43250,43250,0
20230630,173300,1519618750,43250,43250,43250,43250,0
20230630,173200,1519618750,43250,43250,43250,43250,0
20230630,173100,1519618750,43250,43250,43250,43250,0
20230630,173000,1519618750,43250,43250,43250,43250,0
20230630,172900,1519618750,43250,43250,43250,43250,0
20230630,172800,1519618750,43250,43250,43250,43250,0
20230630,172700,1519618750,43250,43250,43250,43250,0
20230630,172600,1519618750,43250,43250,43250,43250,0
20230630,172500,1519618750,43250,43250,43250,43250,0
20230630,172400,1519618750,43250,43250,43250,43250,0
20230630,172300,1519618750,43250,43250,43250,43250,0
20230630,172200,1519618750,43250,43250,43250,43250,0
20230630,172100,1519618750,43250,43250,43250,43250,0
20230630,172000,1519618750,43250,43250,43250,43250,0
20230630,171900,1519618750,43250,43250,43250,43250,0
20230630,171800,1519618750,43250,43250,43250,43250,0
20230630,171700,1519618750,43250,43250,43250,43250,2511
20230630,171600,1519618750,43250,43250,43250,43250,0
20230630,171500,1519618750,43250,43250,43250,43250,0
20230630,171400,1519618750,43250,43250,43250,43250,0
20230630,171300,1519618750,43250,43250,43250,43250,0
20230630,171200,1519618750,43250,43250,43250,43250,0
20230630,171100,1519618750,43250,43250,43250,43250,0
20230630,171000,1519618750,43250,43250,43250,43250,0
20230630,170900,1519618750,43250,43250,43250,43250,0
20230630,170800,1519618750,43250,43250,43250,43250,0
20230630,170700,1519618750,43250,43250,43250,43250,0
20230630,170600,1519618750,43250,43250,43250,43250,0
20230630,170500,1519618750,43250,43250,43250,43250,0
20230630,170400,1519618750,43250,43250,43250,43250,0
20230630,170300,1519618750,43250,43250,43250,43250,0
20230630,170200,1519618750,43250,43250,43250,43250,0
20230630,170100,1519618750,43250,43250,43250,43250,0
20230630,170000,1519618750,43250,43250,43250,43250,0
20230630,165900,1519618750,43250,43250,43250,43250,0
20230630,165800,1519618750,43250,43250,43250,43250,0
20230630,165700,1519618750,43250,43250,43250,43250,0
20230630,165600,1519618750,43250,43250,43250,43250,0
20230630,165500,1519618750,43250,43250,43250,43250,0
20230630,165400,1519618750,43250,43250,43250,43250,0
20230630,165300,1519618750,43250,43250,43250,43250,0
20230630,165200,1519618750,43250,43250,43250,43250,0
20230630,165100,1519618750,43250,43250,43250,43250,0
20230630,165000,1519618750,43250,43250,43250,43250,0
20230630,164900,1519618750,43250,43250,43250,43250,0
20230630,164800,1519618750,43250,43250,43250,43250,0
20230630,164700,1519618750,43250,43250,43250,43250,2511
20230630,164600,1519618750,43250,43250,43250,43250,0
20230630,164500,1519618750,43250,43250,43250,43250,0
20230630,164400,1519618750,43250,43250,43250,43250,0
20230630,164300,1519618750,43250,43250,43250,43250,0
20230630,164200,1519618750,43250,43250,43250,43250,0
20230630,164100,1519618750,43250,43250,43250,43250,0
20230630,164000,1519618750,43250,43250,43250,43250,0
20230630,163900,1519618750,43250,43250,43250,43250,0
20230630,163800,1519618750,43250,43250,43250,43250,0
20230630,163700,1519618750,43250,43250,43250,43250,0
20230630,163600,1519618750,43250,43250,43250,43250,0
20230630,163500,1519618750,43250,43250,43250,43250,0
20230630,163400,1519618750,43250,43250,43250,43250,0
20230630,163300,1519618750,43250,43250,43250,43250,0
20230630,163200,1519618750,43250,43250,43250,43250,0
20230630,163100,1519618750,43250,43250,43250,43250,0
20230630,163000,1519618750,43250,43250,43250,43250,0
20230630,162900,1519618750,43250,43250,43250,43250,0
20230630,162800,1519618750,43250,43250,43250,43250,0
20230630,162700,1519618750,43250,43250,43250,43250,0
20230630,162600,1519618750,43250,43250,43250,43250,0
20230630,162500,1519618750,43250,43250,43250,43250,0
20230630,162400,1519618750,43250,43250,43250,43250,0
20230630,162300,1519618750,43250,43250,43250,43250,0
20230630,162200,1519618750,43250,43250,43250,43250,0
20230630,162100,1519618750,43250,43250,43250,43250,0
20230630,162000,1519618750,43250,43250,43250,43250,0
20230630,161900,1519618750,43250,43250,43250,43250,0
20230630,161800,1519618750,43250,43250,43250,43250,0
20230630,161700,1519618750,43250,43250,43250,43250,2511
20230630,161600,1519618750,43250,43250,43250,43250,0
20230630,161500,1519618750,43250,43250,43250,43250,0
20230630,161400,1519618750,43250,43250,43250,43250,0
20230630,161300,1519618750,43250,43250,43250,43250,0
20230630,161200,1519618750,43250,43250,43250,43250,0
20230630,161100,1519618750,43250,43250,43250,43250,0
20230630,161000,1519618750,43250,43250,43250,43250,0
20230630,160900,1519618750,43250,43250,43250,43250,0
20230630,160800,1519618750,43250,43250,43250,43250,0
20230630,160700,1519618750,43250,43250,43250,43250,0
20230630,160600,1519618750,43250,43250,43250,43250,0
20230630,160500,1519618750,43250,43250,43250,43250,0
20230630,160400,1519618750,43250,43250,43250,43250,0
20230630,160300,1519618750,43250,43250,43250,43250,0
20230630,160200,1519618750,43250,43250,43250,43250,0
20230630,160100,1519618750,43250,43250,43250,43250,0
20230630,160000,1519618750,43250,43250,43250,43250,0
20230630,155900,1519618750,43250,43250,43250,43250,0
20230630,155800,1519618750,43250,43250,43250,43250,0
20230630,155700,1519618750,43250,43250,43250,43250,0
20230630,155600,1519618750,43250,43250,43250,43250,0
20230630,155500,1519618750,43250,43250,43250,43250,0
20230630,155400,1519618750,43250,43250,43250,43250,0
20230630,155300,1519618750,43250,43250,43250,43250,0
20230630,155200,1519618750,43250,43250,43250,43250,0
20230630,155100,1519618750,43250,43250,43250,43250,0
20230630,155000,1519618750,43250,43250,43250,43250,0
20230630,154900,1519618750,43250,43250,43250,43250,0
20230630,154800,1519618750,43250,43250,43250,43250,0
20230630,154700,1519618750,43250,43250,43250,43250,2511
20230630,154600,1519618750,43250,43250,43250,43250,0
20230630,154500,1519618750,43250,43250,43250,43250,0
20230630,154400,1519618750,43250,43250,43250,43250,0
20230630,154300,1519618750,43250,43250,43250,43250,0
20230630,154200,1519618750,43250,43250,43250,43250,0
20230630,154100,1519618750,43250,43250,43250,43250,0
20230630,154000,1519618750,43250,43250,43250,43250,0
20230630,153900,1519618750,43250,43250,43250,43250,0
20230630,153800,1519618750,43250,43250,43250,43250,0
20230630,153700,1519618750,43250,43250,43250,43250,0
20230630,153600,1519618750,43250,43250,43250,43250,0
20230630,153500,1519618750,43250,43250,43250,43250,0
20230630,153400,1519618750,43250,43250,43250,43250,0
20230630,153300,1519618750,43250,43250,43250,43250,0
20230630,153200,1519618750,43250,43250,43250,43250,0
20230630,153100,1519618750,43250,43250,43250,43250,0
20230630,153000,1519618750,43250,43250,43250,43250,2511
20230630,152900,1411018000,42950,42950,42950,42950,0
20230630,152800,1411018000,42950,42950,42950,42950,0
20230630,152700,1411018000,42950,42950,42950,42950,0
20230630,152600,1411018000,42950,42950,42950,42950,0
20230630,152500,1411018000,42950,42950,42950,42950,0
20230630,152400,1411018000,42950,42950,42950,42950,0
20230630,152300,1411018000,42950,42950,42950,42950,0
20230630,152200,1411018000,42950,42950,42950,42950,0
20230630,152100,1411018000,42950,42950,42950,42950,0
20230630,152000,1411018000,42950,42950,42950,42950,0
20230630,151900,1411018000,42950,42900,42950,42900,50
20230630,151800,1408871850,42900,42900,42900,42800,136
20230630,151700,1403037950,42900,42950,42950,42850,179
20230630,151600,1395357650,42950,42800,43000,42800,60
20230630,151500,1392785500,42750,42700,42800,42700,124
20230630,151400,1387484200,42750,42700,42750,42700,135
20230630,151300,1381715900,42700,42750,42750,42700,54
20230630,151200,1379408100,42750,42800,42800,42750,43
20230630,151100,1377569450,42800,42800,42800,42700,106
20230630,151000,1373036750,42750,42850,42950,42750,31
20230630,150900,1371709550,42900,42750,42950,42750,49
20230630,150800,1369608450,42850,42650,42850,42650,388
20230630,150700,1353018450,42700,42700,42700,42650,71
20230630,150600,1349988600,42750,42700,42750,42650,171
20230630,150500,1342683600,42650,42750,42750,42650,291
20230630,150400,1330263500,42700,42800,42800,42700,80
20230630,150300,1326845100,42750,42800,42800,42750,82
20230630,150200,1323338150,42750,42750,42800,42750,95
20230630,150100,1319274050,42800,42750,42800,42700,92
20230630,150000,1315339150,42800,42700,42800,42700,49
20230630,145900,1313244100,42750,42750,42800,42700,71
20230630,145800,1310207950,42750,42700,42800,42700,132
20230630,145700,1304561900,42700,42750,42750,42650,136
20230630,145600,1298753100,42750,42750,42750,42700,185
20230630,145500,1290849700,42750,42800,42800,42700,32
20230630,145400,1289481450,42750,42850,42850,42750,39
20230630,145300,1287811250,42850,42900,42900,42800,24
20230630,145200,1286782650,42900,42900,42950,42850,61
20230630,145100,1284166100,42950,42800,42950,42800,138
20230630,145000,1278255950,42750,42950,42950,42750,92
20230630,144900,1274313650,42900,42950,42950,42900,51
20230630,144800,1272123250,42950,42950,42950,42900,46
20230630,144700,1270147850,42950,43000,43000,42950,18
20230630,144600,1269374600,43000,43000,43000,42950,43
20230630,144500,1267525650,43000,42900,43000,42850,69
20230630,144400,1264561800,42900,43050,43050,42900,158
20230630,144300,1257775200,43050,43050,43050,43000,40
20230630,144200,1256054200,43050,43050,43050,43050,14
20230630,144100,1255451500,43050,43000,43050,43000,31
20230630,144000,1254117400,43050,43100,43100,43000,44
20230630,143900,1252222900,43100,43150,43150,43100,192
20230630,143800,1243943850,43150,43200,43200,43100,171
20230630,143700,1236566500,43200,43200,43200,43150,18
20230630,143600,1235789000,43200,43200,43200,43200,10
20230630,143500,1235357000,43200,43200,43200,43200,70
20230630,143400,1232333000,43200,43200,43200,43200,30
20230630,143300,1231037000,43200,43250,43250,43200,86
20230630,143200,1227318650,43250,43250,43250,43250,13
20230630,143100,1226756400,43250,43200,43250,43200,34
20230630,143000,1225287100,43200,43200,43200,43200,24
20230630,142900,1224250300,43150,43150,43150,43150,16
20230630,142800,1223559900,43150,43200,43250,43150,56
20230630,142700,1221140300,43200,43250,43250,43200,52
20230630,142600,1218892650,43200,43200,43250,43200,47
20230630,142500,1216862200,43200,43200,43250,43200,61
20230630,142400,1214226450,43200,43250,43250,43200,80
20230630,142300,1210770200,43250,43250,43250,43250,14
20230630,142200,1210164700,43250,43050,43250,43000,49
20230630,142100,1208052350,43050,42850,43100,42850,190
20230630,142000,1199868100,43100,43100,43100,42850,188
20230630,141900,1191791550,43100,43100,43100,43000,137
20230630,141800,1185895350,43100,43100,43100,43100,17
20230630,141700,1185162650,43100,43100,43100,43100,25
20230630,141600,1184085150,43050,43100,43100,43050,21
20230630,141500,1183180250,43100,43100,43100,43050,37
20230630,141400,1181586100,43100,43100,43100,43050,37
20230630,141300,1179991650,43100,43100,43100,43100,14
20230630,141200,1179388250,43100,43050,43100,43050,46
20230630,141100,1177407100,43100,43100,43100,43100,24
20230630,141000,1176372700,43100,43100,43100,43050,46
20230630,140900,1174390800,43100,43100,43100,43050,32
20230630,140800,1173012350,43100,43100,43100,43100,17
20230630,140700,1172279650,43100,43100,43100,43100,23
20230630,140600,1171288350,43100,43100,43100,43100,113
20230630,140500,1166418050,43150,43150,43150,43100,36
20230630,140400,1164864750,43100,43150,43150,43100,15
20230630,140300,1164217550,43150,43150,43150,43150,41
20230630,140200,1162448400,43150,43150,43150,43150,21
20230630,140100,1161542250,43150,43200,43200,43100,64
20230630,140000,1158781000,43200,43200,43200,43150,19
20230630,135900,1157960500,43200,43200,43200,43150,84
20230630,135800,1154334300,43200,43150,43200,43150,11
20230630,135700,1153859350,43150,43300,43300,43150,282
20230630,135600,1141681150,43250,43300,43300,43250,130
20230630,135500,1136057550,43300,43300,43300,43300,21
20230630,135400,1135148250,43300,43300,43300,43250,17
20230630,135300,1134412450,43300,43300,43300,43300,36
20230630,135200,1132853650,43300,43300,43300,43300,14
20230630,135100,1132247450,43300,43300,43300,43300,18
20230630,135000,1131468050,43300,43300,43300,43300,21
20230630,134900,1130558750,43300,43300,43300,43300,21
20230630,134800,1129649450,43300,43300,43300,43300,82
20230630,134700,1126098850,43300,43300,43300,43250,42
20230630,134600,1124280650,43300,43300,43300,43250,33
20230630,134500,1122852850,43300,43300,43300,43250,243
20230630,134400,1112333700,43300,43300,43300,43300,29
20230630,134300,1111078000,43300,43350,43350,43300,30
20230630,134200,1109778900,43350,43350,43350,43350,26
20230630,134100,1108651800,43350,43400,43400,43350,36
20230630,134000,1107090550,43400,43350,43400,43350,315
20230630,133900,1093435050,43350,43350,43350,43300,22
20230630,133800,1092481600,43350,43350,43350,43350,325
20230630,133700,1078392850,43300,43350,43350,43300,71
20230630,133600,1075318500,43350,43350,43350,43350,29
20230630,133500,1074061350,43350,43400,43400,43300,231
20230630,133400,1064052900,43400,43350,43400,43350,117
20230630,133300,1058980100,43400,43400,43400,43350,58
20230630,133200,1056462950,43400,43400,43400,43400,14
20230630,133100,1055855350,43400,43400,43400,43400,167
20230630,133000,1048607550,43400,43400,43400,43400,225
20230630,132900,1038842550,43350,43400,43400,43350,194
20230630,132800,1030431700,43350,43300,43350,43300,494
20230630,132700,1009020200,43300,43300,43300,43300,147
20230630,132600,1002655100,43300,43300,43300,43300,15
20230630,132500,1002005600,43300,43300,43300,43300,42
20230630,132400,1000187000,43250,43300,43300,43250,23
20230630,132300,999191600,43300,43300,43300,43300,59
20230630,132200,996636900,43300,43300,43300,43300,20
20230630,132100,995770900,43300,43350,43350,43300,111
20230630,132000,990963850,43350,43350,43350,43350,44
20230630,131900,989056450,43350,43350,43350,43350,24
20230630,131800,988016050,43350,43350,43350,43350,31
20230630,131700,986672200,43350,43350,43350,43300,141
20230630,131600,980566100,43350,43300,43350,43300,93
20230630,131500,976535300,43350,43350,43350,43300,115
20230630,131400,971555300,43350,43350,43400,43350,98
20230630,131300,967306600,43400,43350,43400,43350,66
20230630,131200,964444000,43350,43400,43400,43350,24
20230630,131100,963403200,43400,43400,43400,43400,19
20230630,131000,962578600,43350,43400,43400,43350,39
20230630,130900,960886250,43400,43400,43400,43400,11
20230630,130800,960408850,43400,43400,43400,43400,290
20230630,130700,947822850,43400,43350,43400,43350,114
20230630,130600,942879800,43400,43400,43400,43350,48
20230630,130500,940797300,43400,43400,43400,43350,110
20230630,130400,936027350,43400,43350,43400,43350,99
20230630,130300,931735400,43400,43400,43400,43350,70
20230630,130200,928699750,43400,43350,43400,43350,25
20230630,130100,927614900,43350,43350,43350,43300,35
20230630,130000,926097800,43350,43350,43350,43300,49
20230630,125900,923975350,43400,43350,43400,43350,41
20230630,125800,922196700,43350,43000,43400,43000,1653
20230630,125700,850917550,43000,42950,43000,42900,850
20230630,125600,814405000,42950,42950,42950,42950,21
20230630,125500,813503050,42950,42950,42950,42950,15
20230630,125400,812858800,42950,42900,42950,42900,23
20230630,125300,811871450,42950,42950,42950,42900,49
20230630,125200,809767200,42950,42900,42950,42850,94
20230630,125100,805734400,42950,42850,42950,42800,893
20230630,125000,767449550,42800,42750,42850,42750,465
20230630,124900,747552150,42750,42750,42800,42750,134
20230630,124800,741822800,42750,42750,42750,42750,68
20230630,124700,738915800,42750,42700,42750,42700,420
20230630,124600,720976750,42700,42700,42700,42700,16
20230630,124500,720293550,42700,42700,42700,42700,69
20230630,124400,717347250,42700,42700,42700,42700,24
20230630,124300,716322450,42700,42700,42700,42700,24
20230630,124200,715297650,42700,42700,42700,42700,18
20230630,124100,714529050,42700,42700,42700,42700,20
20230630,124000,713675050,42700,42700,42700,42700,39
20230630,123900,712009750,42700,42700,42700,42650,23
20230630,123800,711027700,42700,42700,42700,42650,47
20230630,123700,709021900,42700,42650,42700,42650,97
20230630,123600,704883700,42600,42600,42650,42400,1107
20230630,123500,657722250,42600,42600,42600,42600,21
20230630,123400,656827650,42550,42600,42600,42550,8
20230630,123300,656487150,42600,42550,42600,42400,68
20230630,123200,653599800,42550,42550,42550,42500,70
20230630,123100,650622300,42550,42550,42550,42550,17
20230630,123000,649898950,42550,42500,42550,42500,24
20230630,122900,648877900,42500,42500,42500,42500,17
20230630,122800,648155400,42550,42550,42550,42500,19
20230630,122700,647347050,42550,42550,42550,42350,70
20230630,122600,644374450,42500,42500,42500,42500,50
20230630,122500,642249450,42500,42500,42500,42500,19
20230630,122400,641441950,42500,42500,42500,42500,21
20230630,122300,640549450,42500,42500,42500,42500,16
20230630,122200,639869450,42450,42550,42550,42400,77
20230630,122100,636600800,42600,42500,42600,42500,41
20230630,122000,634856200,42500,42500,42500,42500,12
20230630,121900,634346200,42500,42500,42500,42500,23
20230630,121800,633368700,42500,42500,42500,42500,19
20230630,121700,632561200,42500,42450,42500,42450,24
20230630,121600,631541750,42450,42450,42450,42450,19
20230630,121500,630735200,42450,42450,42450,42450,26
20230630,121400,629631500,42450,42450,42450,42450,15
20230630,121300,628994750,42450,42550,42550,42400,111
20230630,121200,624278700,42550,42550,42550,42550,13
20230630,121100,623725550,42550,42550,42550,42550,24
20230630,121000,622704350,42550,42500,42550,42500,31
20230630,120900,621386700,42500,42500,42500,42500,41
20230630,120800,619644200,42500,42500,42500,42500,6
20230630,120700,619389200,42500,42500,42500,42500,24
20230630,120600,618369200,42500,42500,42500,42500,32
20230630,120500,617009200,42500,42500,42500,42450,29
20230630,120400,615777200,42500,42500,42500,42500,13
20230630,120300,615224700,42500,42500,42500,42500,17
20230630,120200,614502200,42500,42450,42500,42450,23
20230630,120100,613525250,42450,42450,42450,42450,27
20230630,120000,612379100,42450,42450,42450,42450,12
20230630,115900,611869700,42400,42450,42450,42400,44
20230630,115800,610003150,42450,42350,42450,42350,36
20230630,115700,608477650,42350,42450,42450,42350,33
20230630,115600,607078100,42450,42500,42500,42450,18
20230630,115500,606313750,42450,42450,42500,42450,55
20230630,115400,603977950,42500,42500,42500,42500,34
20230630,115300,602532950,42450,42500,42500,42450,105
20230630,115200,598074900,42500,42500,42500,42500,14
20230630,115100,597479900,42450,42500,42500,42450,39
20230630,115000,595823650,42450,42450,42450,42450,10
20230630,114900,595399150,42450,42500,42500,42450,117
20230630,114800,590430950,42500,42500,42500,42500,8
20230630,114700,590090950,42500,42500,42500,42450,47
20230630,114600,588094700,42500,42500,42500,42500,17
20230630,114500,587372200,42450,42500,42500,42450,116
20230630,114400,582447050,42500,42550,42550,42450,782
20230630,114300,549185600,42550,42550,42550,42500,60
20230630,114200,546633850,42550,42550,42550,42550,16
20230630,114100,545953050,42550,42550,42550,42500,70
20230630,114000,542975800,42550,42550,42550,42550,62
20230630,113900,540337700,42550,42550,42550,42500,45
20230630,113800,538424200,42550,42550,42550,42500,98
20230630,113700,534258300,42550,42550,42550,42500,45
20230630,113600,532344800,42550,42500,42550,42500,21
20230630,113500,531451650,42500,42550,42550,42500,36
20230630,113400,529920700,42550,42500,42550,42500,44
20230630,113300,528050200,42550,42550,42550,42500,55
20230630,113200,525711200,42550,42550,42550,42550,18
20230630,113100,524945300,42550,42550,42550,42500,50
20230630,113000,522819150,42550,42500,42550,42500,22
20230630,112900,521883400,42500,42550,42550,42500,37
20230630,112800,520309950,42550,42500,42550,42500,15
20230630,112700,519671750,42500,42500,42550,42500,34
20230630,112600,518226350,42500,42550,42550,42500,19
20230630,112500,517418600,42550,42550,42550,42500,40
20230630,112400,515717850,42550,42500,42550,42500,33
20230630,112300,514314450,42500,42500,42500,42500,48
20230630,112200,512274450,42500,42500,42500,42500,152
20230630,112100,505814450,42500,42450,42500,42450,44
20230630,112000,503945750,42500,42450,42500,42450,56
20230630,111900,501568100,42450,42400,42450,42400,34
20230630,111800,500126050,42450,42500,42500,42450,31
20230630,111700,498810000,42500,42450,42500,42450,36
20230630,111600,497281500,42500,42500,42500,42450,39
20230630,111500,495624700,42500,42400,42500,42400,35
20230630,111400,494139700,42450,42450,42500,42450,27
20230630,111300,492993500,42450,42450,42450,42400,43
20230630,111200,491169400,42450,42400,42450,42400,12
20230630,111100,490660550,42400,42400,42400,42400,28
20230630,111000,489473350,42450,42350,42500,42350,34
20230630,110900,488030550,42300,42450,42450,42250,36
20230630,110800,486505450,42450,42450,42450,42250,110
20230630,110700,481845650,42250,42250,42250,42250,25
20230630,110600,480789400,42250,42150,42450,42150,37
20230630,110500,479228950,42150,42200,42450,42100,264
20230630,110400,468090000,42200,42200,42200,42200,71
20230630,110300,465093800,42200,42250,42250,42150,27
20230630,110200,463954250,42200,42200,42200,42200,13
20230630,110100,463405650,42200,42200,42200,42200,27
20230630,110000,462266250,42250,42250,42250,42250,36
20230630,105900,460745250,42250,42350,42450,42100,134
20230630,105800,455090200,42350,42300,42350,42200,89
20230630,105700,451326750,42300,42450,42450,42300,35
20230630,105600,449845200,42450,42250,42450,42250,30
20230630,105500,448576900,42250,42200,42250,42200,43
20230630,105400,446761700,42250,42450,42450,42150,92
20230630,105300,442878300,42400,42300,42400,42200,88
20230630,105200,439159500,42300,42300,42300,42300,21
20230630,105100,438271200,42300,42250,42300,42250,50
20230630,105000,436157650,42250,42250,42300,42250,56
20230630,104900,433789950,42250,42250,42250,42250,42
20230630,104800,432015450,42150,42500,42500,42150,31
20230630,104700,430703750,42500,42500,42500,42500,18
20230630,104600,429938750,42450,42300,42500,42200,152
20230630,104500,423510350,42300,42250,42300,42250,15
20230630,104400,422876050,42250,42300,42300,42250,58
20230630,104300,420423750,42300,42300,42300,42300,18
20230630,104200,419662350,42300,42200,42550,42200,145
20230630,104100,413530450,42200,42150,42200,42150,64
20230630,104000,410829950,42150,42200,42200,42150,49
20230630,103900,408763350,42100,42100,42100,42100,54
20230630,103800,406489950,42100,42100,42100,42050,70
20230630,103700,403544200,42100,42100,42100,42100,24
20230630,103600,402533800,42100,42050,42100,42050,153
20230630,103500,396098600,42050,42050,42050,42000,72
20230630,103400,393073000,42050,42050,42050,42000,83
20230630,103300,389584100,42050,42050,42050,42050,68
20230630,103200,386724700,42050,42100,42100,42000,113
20230630,103100,381974700,42050,42500,42500,42050,53
20230630,103000,379737250,42250,42300,42500,42250,89
20230630,102900,375974500,42250,42250,42250,42250,35
20230630,102800,374495750,42250,42250,42250,42200,55
20230630,102700,372173350,42250,42150,42250,42150,74
20230630,102600,369052550,42150,42550,42550,42150,163
20230630,102500,362159900,42550,42550,42550,42350,24
20230630,102400,361141000,42350,42400,42550,42350,86
20230630,102300,357494750,42500,42450,42550,42350,67
20230630,102200,354652450,42400,42400,42400,42350,82
20230630,102100,351176900,42400,42400,42400,42350,33
20230630,102000,349778350,42400,42400,42400,42350,61
20230630,101900,347193400,42400,42400,42400,42400,38
20230630,101800,345582200,42350,42400,42400,42350,40
20230630,101700,343887700,42400,42400,42400,42250,67
20230630,101600,341051450,42400,42400,42400,42350,67
20230630,101500,338211900,42400,42400,42400,42400,36
20230630,101400,336685500,42400,42450,42450,42400,35
20230630,101300,335200600,42450,42450,42450,42400,30
20230630,101200,333927300,42450,42500,42500,42300,145
20230630,101100,327784650,42500,42500,42550,42500,38
20230630,101000,326169300,42550,42550,42550,42500,62
20230630,100900,323532950,42500,42500,42550,42500,27
20230630,100800,322384900,42550,42500,42550,42450,162
20230630,100700,315504250,42450,42450,42450,42450,48
20230630,100600,313466650,42450,42550,42550,42400,49
20230630,100500,311385650,42550,42500,42550,42500,29
20230630,100400,310152050,42500,42500,42550,42300,209
20230630,100300,301285300,42550,42500,42550,42450,115
20230630,100200,296398100,42500,42450,42500,42450,52
20230630,100100,294189450,42500,42500,42500,42450,18
20230630,100000,293424600,42300,42450,42500,42300,103
20230630,095900,289050600,42450,42450,42500,42450,57
20230630,095800,286629600,42550,42500,42550,42400,34
20230630,095700,285184900,42500,42300,42500,42300,283
20230630,095600,273207550,42300,42300,42300,42300,44
20230630,095500,271346350,42300,42300,42300,42250,304
20230630,095400,258487500,42300,42300,42300,42300,29
20230630,095300,257260800,42300,42250,42300,42250,35
20230630,095200,255781700,42250,42250,42250,42200,34
20230630,095100,254345850,42250,42250,42250,42250,19
20230630,095000,253543100,42200,42250,42250,42200,113
20230630,094900,248769450,42250,42250,42250,42250,33
20230630,094800,247375200,42250,42250,42250,42250,39
20230630,094700,245727450,42250,42250,42250,42200,24
20230630,094600,244713500,42200,42500,42500,42200,571
20230630,094500,220484000,42500,42500,42500,42450,140
20230630,094400,214539400,42500,42500,42500,42450,213
20230630,094300,205488950,42500,42450,42500,42450,185
20230630,094200,197627250,42450,42450,42450,42400,328
20230630,094100,183709650,42400,42400,42450,42400,49
20230630,094000,181631600,42400,42400,42400,42300,55
20230630,093900,179300450,42400,42400,42400,42350,58
20230630,093800,176841600,42400,42050,42400,42050,577
20230630,093700,152501750,42050,42050,42050,42050,33
20230630,093600,151114100,42050,42000,42050,42000,41
20230630,093500,149390100,42000,42050,42050,41950,62
20230630,093400,146787200,42050,42200,42200,41650,777
20230630,093300,114332900,42150,42250,42250,42150,68
20230630,093200,111464000,42250,42200,42250,42200,27
20230630,093100,110324100,42150,42100,42250,42100,50
20230630,093000,108213000,42100,42250,42250,42050,96
20230630,092900,104167550,42250,42250,42250,42250,32
20230630,092800,102815550,42250,42250,42250,42100,63
20230630,092700,100156500,42200,42150,42250,42000,48
20230630,092600,98134350,42200,42000,42200,42000,75
20230630,092500,94977600,41950,42200,42250,41850,103
20230630,092400,90650250,42250,42200,42350,42100,85
20230630,092300,87061750,42350,42150,42350,42150,17
20230630,092200,86343050,42350,42050,42400,42050,172
20230630,092100,79080200,42050,42150,42150,41800,222
20230630,092000,69752500,42150,42150,42150,42100,35
20230630,091900,68277400,42150,42350,42350,42150,65
20230630,091800,65530250,42350,42300,42350,42250,53
20230630,091700,63289300,42350,42250,42350,42200,35
20230630,091600,61809750,42250,42300,42300,42200,37
20230630,091500,60247600,42200,42100,42350,42100,34
20230630,091400,58813250,42100,42100,42350,42100,65
20230630,091300,56071750,42100,42200,42200,42100,34
20230630,091200,54639600,42200,42100,42200,42100,40
20230630,091100,52951950,42100,42350,42350,42100,54
20230630,091000,50673100,42400,42450,42450,42200,67
20230630,090900,47837100,42500,42450,42500,42300,128
20230630,090800,42403600,42450,42450,42450,42350,89
20230630,090700,38626500,42450,42500,42500,42400,58
20230630,090600,36161850,42450,42450,42500,42400,63
20230630,090500,33486650,42450,42450,42500,42450,80
20230630,090400,30089450,42400,42150,42400,42150,256
20230630,090300,19295800,42150,42350,42350,41900,108
20230630,090200,14743550,42400,41950,42450,41950,77
20230630,090100,11496250,42400,42550,42550,42400,66
20230630,090000,8692700,42800,42850,42850,42750,203