KissMeData/048410/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,191700,12991714250,26600,26600,26600,26600,20567
20230630,191600,12991714250,26600,26600,26600,26600,0
20230630,191500,12991714250,26600,26600,26600,26600,0
20230630,191400,12991714250,26600,26600,26600,26600,0
20230630,191300,12991714250,26600,26600,26600,26600,0
20230630,191200,12991714250,26600,26600,26600,26600,0
20230630,191100,12991714250,26600,26600,26600,26600,0
20230630,191000,12991714250,26600,26600,26600,26600,0
20230630,190900,12991714250,26600,26600,26600,26600,0
20230630,190800,12991714250,26600,26600,26600,26600,0
20230630,190700,12991714250,26600,26600,26600,26600,0
20230630,190600,12991714250,26600,26600,26600,26600,0
20230630,190500,12991714250,26600,26600,26600,26600,0
20230630,190400,12991714250,26600,26600,26600,26600,0
20230630,190300,12991714250,26600,26600,26600,26600,0
20230630,190200,12991714250,26600,26600,26600,26600,0
20230630,190100,12991714250,26600,26600,26600,26600,0
20230630,190000,12991714250,26600,26600,26600,26600,0
20230630,185900,12991714250,26600,26600,26600,26600,0
20230630,185800,12991714250,26600,26600,26600,26600,0
20230630,185700,12991714250,26600,26600,26600,26600,0
20230630,185600,12991714250,26600,26600,26600,26600,0
20230630,185500,12991714250,26600,26600,26600,26600,0
20230630,185400,12991714250,26600,26600,26600,26600,0
20230630,185300,12991714250,26600,26600,26600,26600,0
20230630,185200,12991714250,26600,26600,26600,26600,0
20230630,185100,12991714250,26600,26600,26600,26600,0
20230630,185000,12991714250,26600,26600,26600,26600,0
20230630,184900,12991714250,26600,26600,26600,26600,0
20230630,184800,12991714250,26600,26600,26600,26600,0
20230630,184700,12991714250,26600,26600,26600,26600,20567
20230630,184600,12991714250,26600,26600,26600,26600,0
20230630,184500,12991714250,26600,26600,26600,26600,0
20230630,184400,12991714250,26600,26600,26600,26600,0
20230630,184300,12991714250,26600,26600,26600,26600,0
20230630,184200,12991714250,26600,26600,26600,26600,0
20230630,184100,12991714250,26600,26600,26600,26600,0
20230630,184000,12991714250,26600,26600,26600,26600,0
20230630,183900,12991714250,26600,26600,26600,26600,0
20230630,183800,12991714250,26600,26600,26600,26600,0
20230630,183700,12991714250,26600,26600,26600,26600,0
20230630,183600,12991714250,26600,26600,26600,26600,0
20230630,183500,12991714250,26600,26600,26600,26600,0
20230630,183400,12991714250,26600,26600,26600,26600,0
20230630,183300,12991714250,26600,26600,26600,26600,0
20230630,183200,12991714250,26600,26600,26600,26600,0
20230630,183100,12991714250,26600,26600,26600,26600,0
20230630,183000,12991714250,26600,26600,26600,26600,0
20230630,182900,12991714250,26600,26600,26600,26600,0
20230630,182800,12991714250,26600,26600,26600,26600,0
20230630,182700,12991714250,26600,26600,26600,26600,0
20230630,182600,12991714250,26600,26600,26600,26600,0
20230630,182500,12991714250,26600,26600,26600,26600,0
20230630,182400,12991714250,26600,26600,26600,26600,0
20230630,182300,12991714250,26600,26600,26600,26600,0
20230630,182200,12991714250,26600,26600,26600,26600,0
20230630,182100,12991714250,26600,26600,26600,26600,0
20230630,182000,12991714250,26600,26600,26600,26600,0
20230630,181900,12991714250,26600,26600,26600,26600,0
20230630,181800,12991714250,26600,26600,26600,26600,0
20230630,181700,12991714250,26600,26600,26600,26600,20567
20230630,181600,12991714250,26600,26600,26600,26600,0
20230630,181500,12991714250,26600,26600,26600,26600,0
20230630,181400,12991714250,26600,26600,26600,26600,0
20230630,181300,12991714250,26600,26600,26600,26600,0
20230630,181200,12991714250,26600,26600,26600,26600,0
20230630,181100,12991714250,26600,26600,26600,26600,0
20230630,181000,12991714250,26600,26600,26600,26600,0
20230630,180900,12991714250,26600,26600,26600,26600,0
20230630,180800,12991714250,26600,26600,26600,26600,0
20230630,180700,12991714250,26600,26600,26600,26600,0
20230630,180600,12991714250,26600,26600,26600,26600,0
20230630,180500,12991714250,26600,26600,26600,26600,0
20230630,180400,12991714250,26600,26600,26600,26600,0
20230630,180300,12991714250,26600,26600,26600,26600,0
20230630,180200,12991714250,26600,26600,26600,26600,0
20230630,180100,12991714250,26600,26600,26600,26600,0
20230630,180000,12991714250,26600,26600,26600,26600,0
20230630,175900,12991714250,26600,26600,26600,26600,0
20230630,175800,12991714250,26600,26600,26600,26600,0
20230630,175700,12991714250,26600,26600,26600,26600,0
20230630,175600,12991714250,26600,26600,26600,26600,0
20230630,175500,12991714250,26600,26600,26600,26600,0
20230630,175400,12991714250,26600,26600,26600,26600,0
20230630,175300,12991714250,26600,26600,26600,26600,0
20230630,175200,12991714250,26600,26600,26600,26600,0
20230630,175100,12991714250,26600,26600,26600,26600,0
20230630,175000,12991714250,26600,26600,26600,26600,0
20230630,174900,12991714250,26600,26600,26600,26600,0
20230630,174800,12991714250,26600,26600,26600,26600,0
20230630,174700,12991714250,26600,26600,26600,26600,20567
20230630,174600,12991714250,26600,26600,26600,26600,0
20230630,174500,12991714250,26600,26600,26600,26600,0
20230630,174400,12991714250,26600,26600,26600,26600,0
20230630,174300,12991714250,26600,26600,26600,26600,0
20230630,174200,12991714250,26600,26600,26600,26600,0
20230630,174100,12991714250,26600,26600,26600,26600,0
20230630,174000,12991714250,26600,26600,26600,26600,0
20230630,173900,12991714250,26600,26600,26600,26600,0
20230630,173800,12991714250,26600,26600,26600,26600,0
20230630,173700,12991714250,26600,26600,26600,26600,0
20230630,173600,12991714250,26600,26600,26600,26600,0
20230630,173500,12991714250,26600,26600,26600,26600,0
20230630,173400,12991714250,26600,26600,26600,26600,0
20230630,173300,12991714250,26600,26600,26600,26600,0
20230630,173200,12991714250,26600,26600,26600,26600,0
20230630,173100,12991714250,26600,26600,26600,26600,0
20230630,173000,12991714250,26600,26600,26600,26600,0
20230630,172900,12991714250,26600,26600,26600,26600,0
20230630,172800,12991714250,26600,26600,26600,26600,0
20230630,172700,12991714250,26600,26600,26600,26600,0
20230630,172600,12991714250,26600,26600,26600,26600,0
20230630,172500,12991714250,26600,26600,26600,26600,0
20230630,172400,12991714250,26600,26600,26600,26600,0
20230630,172300,12991714250,26600,26600,26600,26600,0
20230630,172200,12991714250,26600,26600,26600,26600,0
20230630,172100,12991714250,26600,26600,26600,26600,0
20230630,172000,12991714250,26600,26600,26600,26600,0
20230630,171900,12991714250,26600,26600,26600,26600,0
20230630,171800,12991714250,26600,26600,26600,26600,0
20230630,171700,12991714250,26600,26600,26600,26600,20567
20230630,171600,12991714250,26600,26600,26600,26600,0
20230630,171500,12991714250,26600,26600,26600,26600,0
20230630,171400,12991714250,26600,26600,26600,26600,0
20230630,171300,12991714250,26600,26600,26600,26600,0
20230630,171200,12991714250,26600,26600,26600,26600,0
20230630,171100,12991714250,26600,26600,26600,26600,0
20230630,171000,12991714250,26600,26600,26600,26600,0
20230630,170900,12991714250,26600,26600,26600,26600,0
20230630,170800,12991714250,26600,26600,26600,26600,0
20230630,170700,12991714250,26600,26600,26600,26600,0
20230630,170600,12991714250,26600,26600,26600,26600,0
20230630,170500,12991714250,26600,26600,26600,26600,0
20230630,170400,12991714250,26600,26600,26600,26600,0
20230630,170300,12991714250,26600,26600,26600,26600,0
20230630,170200,12991714250,26600,26600,26600,26600,0
20230630,170100,12991714250,26600,26600,26600,26600,0
20230630,170000,12991714250,26600,26600,26600,26600,0
20230630,165900,12991714250,26600,26600,26600,26600,0
20230630,165800,12991714250,26600,26600,26600,26600,0
20230630,165700,12991714250,26600,26600,26600,26600,0
20230630,165600,12991714250,26600,26600,26600,26600,0
20230630,165500,12991714250,26600,26600,26600,26600,0
20230630,165400,12991714250,26600,26600,26600,26600,0
20230630,165300,12991714250,26600,26600,26600,26600,0
20230630,165200,12991714250,26600,26600,26600,26600,0
20230630,165100,12991714250,26600,26600,26600,26600,0
20230630,165000,12991714250,26600,26600,26600,26600,0
20230630,164900,12991714250,26600,26600,26600,26600,0
20230630,164800,12991714250,26600,26600,26600,26600,0
20230630,164700,12991714250,26600,26600,26600,26600,20567
20230630,164600,12991714250,26600,26600,26600,26600,0
20230630,164500,12991714250,26600,26600,26600,26600,0
20230630,164400,12991714250,26600,26600,26600,26600,0
20230630,164300,12991714250,26600,26600,26600,26600,0
20230630,164200,12991714250,26600,26600,26600,26600,0
20230630,164100,12991714250,26600,26600,26600,26600,0
20230630,164000,12991714250,26600,26600,26600,26600,0
20230630,163900,12991714250,26600,26600,26600,26600,0
20230630,163800,12991714250,26600,26600,26600,26600,0
20230630,163700,12991714250,26600,26600,26600,26600,0
20230630,163600,12991714250,26600,26600,26600,26600,0
20230630,163500,12991714250,26600,26600,26600,26600,0
20230630,163400,12991714250,26600,26600,26600,26600,0
20230630,163300,12991714250,26600,26600,26600,26600,0
20230630,163200,12991714250,26600,26600,26600,26600,0
20230630,163100,12991714250,26600,26600,26600,26600,0
20230630,163000,12991714250,26600,26600,26600,26600,0
20230630,162900,12991714250,26600,26600,26600,26600,0
20230630,162800,12991714250,26600,26600,26600,26600,0
20230630,162700,12991714250,26600,26600,26600,26600,0
20230630,162600,12991714250,26600,26600,26600,26600,0
20230630,162500,12991714250,26600,26600,26600,26600,0
20230630,162400,12991714250,26600,26600,26600,26600,0
20230630,162300,12991714250,26600,26600,26600,26600,0
20230630,162200,12991714250,26600,26600,26600,26600,0
20230630,162100,12991714250,26600,26600,26600,26600,0
20230630,162000,12991714250,26600,26600,26600,26600,0
20230630,161900,12991714250,26600,26600,26600,26600,0
20230630,161800,12991714250,26600,26600,26600,26600,0
20230630,161700,12991714250,26600,26600,26600,26600,20567
20230630,161600,12991714250,26600,26600,26600,26600,0
20230630,161500,12991714250,26600,26600,26600,26600,0
20230630,161400,12991714250,26600,26600,26600,26600,0
20230630,161300,12991714250,26600,26600,26600,26600,0
20230630,161200,12991714250,26600,26600,26600,26600,0
20230630,161100,12991714250,26600,26600,26600,26600,0
20230630,161000,12991714250,26600,26600,26600,26600,0
20230630,160900,12991714250,26600,26600,26600,26600,0
20230630,160800,12991714250,26600,26600,26600,26600,0
20230630,160700,12991714250,26600,26600,26600,26600,0
20230630,160600,12991714250,26600,26600,26600,26600,0
20230630,160500,12991714250,26600,26600,26600,26600,0
20230630,160400,12991714250,26600,26600,26600,26600,0
20230630,160300,12991714250,26600,26600,26600,26600,0
20230630,160200,12991714250,26600,26600,26600,26600,0
20230630,160100,12991714250,26600,26600,26600,26600,0
20230630,160000,12991714250,26600,26600,26600,26600,0
20230630,155900,12991714250,26600,26600,26600,26600,0
20230630,155800,12991714250,26600,26600,26600,26600,0
20230630,155700,12991714250,26600,26600,26600,26600,0
20230630,155600,12991714250,26600,26600,26600,26600,0
20230630,155500,12991714250,26600,26600,26600,26600,0
20230630,155400,12991714250,26600,26600,26600,26600,0
20230630,155300,12991714250,26600,26600,26600,26600,0
20230630,155200,12991714250,26600,26600,26600,26600,0
20230630,155100,12991714250,26600,26600,26600,26600,0
20230630,155000,12991714250,26600,26600,26600,26600,0
20230630,154900,12991714250,26600,26600,26600,26600,0
20230630,154800,12991714250,26600,26600,26600,26600,0
20230630,154700,12991714250,26600,26600,26600,26600,20567
20230630,154600,12991714250,26600,26600,26600,26600,0
20230630,154500,12991714250,26600,26600,26600,26600,0
20230630,154400,12991714250,26600,26600,26600,26600,0
20230630,154300,12991714250,26600,26600,26600,26600,0
20230630,154200,12991714250,26600,26600,26600,26600,0
20230630,154100,12991714250,26600,26600,26600,26600,0
20230630,154000,12991714250,26600,26600,26600,26600,0
20230630,153900,12991714250,26600,26600,26600,26600,0
20230630,153800,12991714250,26600,26600,26600,26600,0
20230630,153700,12991714250,26600,26600,26600,26600,0
20230630,153600,12991714250,26600,26600,26600,26600,0
20230630,153500,12991714250,26600,26600,26600,26600,0
20230630,153400,12991714250,26600,26600,26600,26600,0
20230630,153300,12991714250,26600,26600,26600,26600,0
20230630,153200,12991714250,26600,26600,26600,26600,0
20230630,153100,12991714250,26600,26600,26600,26600,0
20230630,153000,12991714250,26600,26600,26600,26600,20567
20230630,152900,12444632050,26650,26650,26650,26650,0
20230630,152800,12444632050,26650,26650,26650,26650,0
20230630,152700,12444632050,26650,26650,26650,26650,0
20230630,152600,12444632050,26650,26650,26650,26650,0
20230630,152500,12444632050,26650,26650,26650,26650,0
20230630,152400,12444632050,26650,26650,26650,26650,0
20230630,152300,12444632050,26650,26650,26650,26650,0
20230630,152200,12444632050,26650,26650,26650,26650,0
20230630,152100,12444632050,26650,26650,26650,26650,0
20230630,152000,12444632050,26650,26650,26650,26650,0
20230630,151900,12444632050,26650,26600,26650,26500,7881
20230630,151800,12235095300,26550,26550,26650,26550,2840
20230630,151700,12159574800,26600,26650,26650,26600,2043
20230630,151600,12105213300,26600,26600,26650,26600,4940
20230630,151500,11973681450,26550,26550,26600,26550,3435
20230630,151400,11882457700,26550,26600,26600,26550,1631
20230630,151300,11839147150,26550,26650,26650,26550,3617
20230630,151200,11742943900,26650,26650,26650,26600,346
20230630,151100,11733723200,26600,26600,26650,26600,2445
20230630,151000,11668618600,26600,26600,26650,26600,754
20230630,150900,11648531800,26650,26650,26650,26600,482
20230630,150800,11635708350,26650,26600,26650,26550,1545
20230630,150700,11594623000,26600,26550,26600,26550,1111
20230630,150600,11565113600,26550,26600,26600,26550,739
20230630,150500,11545492650,26600,26550,26600,26550,1318
20230630,150400,11510496300,26550,26550,26600,26550,1031
20230630,150300,11483119300,26550,26600,26600,26550,691
20230630,150200,11464760250,26600,26600,26600,26550,1160
20230630,150100,11433931400,26600,26550,26600,26550,749
20230630,150000,11414030200,26550,26600,26600,26550,1940
20230630,145900,11362523150,26600,26600,26650,26550,3423
20230630,145800,11271518400,26600,26600,26650,26600,622
20230630,145700,11254972300,26600,26600,26650,26600,1513
20230630,145600,11214726300,26650,26700,26700,26650,403
20230630,145500,11203985850,26700,26650,26700,26650,681
20230630,145400,11185806350,26700,26700,26700,26650,101
20230630,145300,11183113700,26700,26650,26700,26600,1820
20230630,145200,11134606000,26650,26650,26650,26600,783
20230630,145100,11113741050,26650,26650,26700,26650,77
20230630,145000,11111688650,26650,26650,26650,26650,568
20230630,144900,11096551450,26700,26650,26700,26650,386
20230630,144800,11086262850,26700,26700,26700,26650,172
20230630,144700,11081672750,26650,26650,26650,26650,1293
20230630,144600,11047214300,26650,26650,26650,26650,233
20230630,144500,11041004850,26650,26650,26650,26650,519
20230630,144400,11027173500,26650,26700,26700,26650,270
20230630,144300,11019970300,26700,26700,26700,26650,243
20230630,144200,11013484700,26700,26650,26700,26650,216
20230630,144100,11007725000,26700,26700,26700,26700,127
20230630,144000,11004334100,26650,26700,26700,26650,207
20230630,143900,10998815950,26650,26650,26650,26650,118
20230630,143800,10995671250,26650,26700,26700,26600,996
20230630,143700,10969078500,26700,26750,26750,26600,916
20230630,143600,10944659950,26750,26700,26750,26700,76
20230630,143500,10942630700,26700,26700,26750,26700,107
20230630,143400,10939773750,26700,26600,26700,26600,1270
20230630,143300,10905908150,26700,26800,26800,26550,3622
20230630,143200,10809398500,26800,26750,26800,26750,175
20230630,143100,10804716700,26750,26750,26750,26750,302
20230630,143000,10796638200,26750,26750,26750,26750,957
20230630,142900,10771038450,26750,26800,26800,26750,697
20230630,142800,10752383850,26750,26750,26750,26750,579
20230630,142700,10736895600,26750,26700,26750,26700,334
20230630,142600,10727965150,26750,26700,26750,26700,861
20230630,142500,10704972150,26650,26650,26700,26650,389
20230630,142400,10694586900,26650,26600,26650,26600,1106
20230630,142300,10665112150,26650,26600,26650,26600,497
20230630,142200,10651876600,26600,26650,26700,26600,1138
20230630,142100,10621554600,26650,26700,26700,26650,1513
20230630,142000,10581233100,26700,26700,26700,26700,7
20230630,141900,10581046200,26700,26700,26700,26700,699
20230630,141800,10562382900,26700,26700,26700,26700,50
20230630,141700,10561047900,26700,26650,26700,26650,399
20230630,141600,10550414500,26700,26700,26700,26650,53
20230630,141500,10549000150,26650,26650,26700,26650,331
20230630,141400,10540178600,26650,26650,26650,26650,744
20230630,141300,10520351000,26650,26700,26700,26650,260
20230630,141200,10513418950,26700,26700,26700,26650,173
20230630,141100,10508803000,26700,26700,26700,26650,567
20230630,141000,10493669950,26650,26700,26700,26650,180
20230630,140900,10488870850,26700,26700,26700,26700,112
20230630,140800,10485880450,26700,26750,26750,26650,245
20230630,140700,10479336450,26750,26750,26750,26750,224
20230630,140600,10473344450,26600,26750,26750,26600,4297
20230630,140500,10358442350,26750,26700,26750,26700,461
20230630,140400,10346125800,26700,26700,26700,26650,1525
20230630,140300,10305438250,26700,26700,26700,26700,1051
20230630,140200,10277376550,26700,26700,26700,26650,181
20230630,140100,10272552550,26650,26700,26700,26650,57
20230630,140000,10271033300,26600,26600,26700,26600,3142
20230630,135900,10187299700,26550,26600,26600,26550,436
20230630,135800,10175721400,26550,26550,26550,26550,71
20230630,135700,10173836350,26600,26550,26600,26550,523
20230630,135600,10159949750,26550,26600,26600,26550,681
20230630,135500,10141869150,26550,26550,26600,26550,1039
20230630,135400,10114283650,26550,26600,26600,26550,390
20230630,135300,10103922700,26600,26600,26600,26600,410
20230630,135200,10093016700,26600,26500,26600,26500,1372
20230630,135100,10056605050,26550,26500,26550,26500,503
20230630,135000,10043251900,26550,26550,26550,26550,822
20230630,134900,10021427800,26550,26550,26550,26550,1386
20230630,134800,9984629500,26550,26550,26550,26550,2610
20230630,134700,9915334000,26550,26600,26600,26550,3813
20230630,134600,9814092450,26600,26600,26600,26550,25
20230630,134500,9813427500,26600,26650,26650,26550,6787
20230630,134400,9632890200,26650,26600,26650,26600,106
20230630,134300,9630070350,26650,26600,26650,26600,25
20230630,134200,9629404600,26650,26650,26650,26600,125
20230630,134100,9626078350,26650,26650,26650,26600,380
20230630,134000,9615951650,26650,26650,26650,26650,413
20230630,133900,9604945200,26650,26600,26650,26600,544
20230630,133800,9590473600,26600,26650,26650,26600,872
20230630,133700,9567260300,26650,26700,26700,26650,3940
20230630,133600,9462164000,26700,26750,26750,26700,631
20230630,133500,9445311050,26750,26750,26750,26750,457
20230630,133400,9433086300,26750,26750,26750,26700,542
20230630,133300,9418588650,26750,26700,26750,26700,488
20230630,133200,9405550750,26700,26700,26700,26700,92
20230630,133100,9403094350,26700,26750,26750,26700,492
20230630,133000,9389957150,26750,26750,26750,26750,6
20230630,132900,9389796650,26750,26700,26750,26700,86
20230630,132800,9387497600,26700,26700,26700,26700,51
20230630,132700,9386135900,26700,26700,26700,26700,36
20230630,132600,9385174700,26750,26750,26750,26750,122
20230630,132500,9381911200,26700,26700,26750,26700,1024
20230630,132400,9354569500,26700,26700,26700,26700,339
20230630,132300,9345518200,26700,26650,26700,26650,474
20230630,132200,9332865550,26650,26700,26700,26650,208
20230630,132100,9327319450,26700,26700,26700,26650,321
20230630,132000,9318751250,26650,26750,26750,26650,601
20230630,131900,9302727900,26750,26750,26750,26650,880
20230630,131800,9279234000,26750,26750,26750,26750,78
20230630,131700,9277147500,26750,26650,26750,26650,856
20230630,131600,9254302100,26650,26750,26750,26650,371
20230630,131500,9244399800,26750,26700,26750,26700,849
20230630,131400,9221731300,26700,26750,26800,26700,483
20230630,131300,9208810850,26800,26750,26800,26750,57
20230630,131200,9207283300,26750,26800,26800,26750,48
20230630,131100,9205998400,26800,26750,26800,26750,565
20230630,131000,9190872950,26750,26700,26750,26700,536
20230630,130900,9176558800,26650,26700,26700,26650,596
20230630,130800,9160648100,26700,26700,26750,26650,614
20230630,130700,9144250400,26700,26700,26750,26700,2969
20230630,130600,9064973100,26750,26700,26800,26700,248
20230630,130500,9058333500,26800,26750,26800,26750,312
20230630,130400,9049983650,26700,26750,26750,26700,750
20230630,130300,9029925500,26750,26750,26750,26700,457
20230630,130200,9017706050,26700,26750,26750,26700,770
20230630,130100,8997137050,26750,26750,26750,26700,1012
20230630,130000,8970091050,26750,26750,26800,26700,3020
20230630,125900,8889305900,26800,26800,26800,26800,103
20230630,125800,8886545500,26800,26800,26800,26800,16
20230630,125700,8886116700,26800,26800,26800,26800,577
20230630,125600,8870653100,26800,26800,26850,26800,1022
20230630,125500,8843263400,26800,26900,26900,26800,347
20230630,125400,8833946700,26950,26850,26950,26850,1130
20230630,125300,8803587750,26850,26900,26900,26850,237
20230630,125200,8797222200,26900,26950,26950,26900,47
20230630,125100,8795956750,26900,26950,26950,26900,131
20230630,125000,8792428950,26900,26900,26900,26850,591
20230630,124900,8776535800,26900,26900,26900,26900,102
20230630,124800,8773792000,26900,26850,26900,26850,289
20230630,124700,8766024350,26850,26850,26850,26850,2
20230630,124600,8765970650,26800,26850,26850,26800,96
20230630,124500,8763396000,26800,26800,26800,26800,17
20230630,124400,8762940400,26850,26800,26850,26800,327
20230630,124300,8754176400,26850,26800,26850,26800,707
20230630,124200,8735217650,26800,26800,26800,26800,43
20230630,124100,8734065250,26850,26800,26850,26800,280
20230630,124000,8726551900,26850,26750,26850,26750,873
20230630,123900,8703169050,26750,26750,26750,26750,154
20230630,123800,8699049550,26800,26800,26800,26750,3227
20230630,123700,8612651500,26850,26800,26850,26800,33
20230630,123600,8611767050,26800,26850,26850,26800,81
20230630,123500,8609596200,26800,26800,26850,26800,851
20230630,123400,8586788900,26850,26850,26850,26800,263
20230630,123300,8579740100,26900,26850,26900,26850,8
20230630,123200,8579524950,26900,26900,26900,26900,3
20230630,123100,8579444250,26900,26850,26900,26800,2057
20230630,123000,8524211600,26900,26850,26900,26800,3038
20230630,122900,8442735250,26900,26900,26900,26850,327
20230630,122800,8433939200,26850,26850,26850,26850,101
20230630,122700,8431227350,26900,26850,26900,26850,1028
20230630,122600,8403625350,26850,26900,26900,26850,220
20230630,122500,8397717700,26900,26900,26900,26850,119
20230630,122400,8394518450,26900,26900,26900,26900,131
20230630,122300,8390994550,26900,26850,26900,26850,152
20230630,122200,8386911250,26900,26900,26900,26850,293
20230630,122100,8379031250,26950,26900,27000,26900,979
20230630,122000,8352665700,26900,26850,26900,26850,194
20230630,121900,8347447150,26900,26900,26900,26900,112
20230630,121800,8344434350,26900,26850,26900,26850,412
20230630,121700,8333372100,26800,26800,26850,26800,813
20230630,121600,8311583150,26800,26850,26900,26800,1981
20230630,121500,8258424800,26850,26850,26850,26850,260
20230630,121400,8251443800,26900,26850,26900,26850,132
20230630,121300,8247893500,26850,26900,26900,26850,549
20230630,121200,8233127900,26900,26950,26950,26900,35
20230630,121100,8232184900,26950,26900,26950,26900,508
20230630,121000,8218518450,26950,26900,26950,26900,426
20230630,120900,8207056500,26950,26900,26950,26900,692
20230630,120800,8188419100,26900,26900,26900,26850,615
20230630,120700,8171876600,26950,26950,26950,26900,1019
20230630,120600,8144464600,26950,26950,26950,26950,1
20230630,120500,8144437650,26950,26950,26950,26900,1522
20230630,120400,8103473550,26950,26950,27000,26950,1841
20230630,120300,8053858150,27000,27000,27000,27000,0
20230630,120200,8053858150,27000,27000,27050,26950,1264
20230630,120100,8019729150,27000,27000,27050,27000,518
20230630,120000,8005742950,27050,27000,27050,26950,754
20230630,115900,7985392450,27050,27000,27050,27000,447
20230630,115800,7973320800,27050,27000,27050,27000,632
20230630,115700,7956246650,27050,27050,27050,27000,603
20230630,115600,7939953100,27050,27000,27050,27000,628
20230630,115500,7922974750,27050,27050,27050,27000,962
20230630,115400,7896980950,27100,27100,27100,27050,278
20230630,115300,7889459900,27100,27100,27100,27050,274
20230630,115200,7882047450,27100,27100,27100,27100,348
20230630,115100,7872616650,27050,27050,27050,27050,102
20230630,115000,7869857550,27050,27050,27100,27050,748
20230630,114900,7849623900,27050,27050,27050,27000,3323
20230630,114800,7759898050,27050,27050,27100,27050,1124
20230630,114700,7729493550,27100,27100,27100,27100,73
20230630,114600,7727515250,27150,27200,27200,27100,1836
20230630,114500,7677729150,27200,27150,27200,27150,41
20230630,114400,7676614850,27150,27150,27250,27150,1198
20230630,114300,7644088800,27250,27200,27250,27150,445
20230630,114200,7631982550,27150,27200,27200,27150,222
20230630,114100,7625949400,27200,27150,27200,27150,216
20230630,114000,7620083400,27150,27200,27200,27150,201
20230630,113900,7614624150,27200,27200,27200,27150,123
20230630,113800,7611279550,27200,27200,27200,27200,405
20230630,113700,7600263550,27200,27250,27250,27200,571
20230630,113600,7584732100,27200,27250,27250,27200,505
20230630,113500,7570991600,27250,27300,27300,27250,240
20230630,113400,7564445250,27200,27200,27300,27200,882
20230630,113300,7540407250,27200,27250,27250,27200,821
20230630,113200,7518041300,27250,27250,27250,27200,635
20230630,113100,7500753900,27200,27300,27300,27200,524
20230630,113000,7486477400,27300,27300,27300,27300,71
20230630,112900,7484539100,27300,27250,27300,27250,17
20230630,112800,7484075700,27250,27250,27300,27250,363
20230630,112700,7474183900,27250,27300,27300,27250,99
20230630,112600,7471485950,27250,27300,27300,27250,325
20230630,112500,7462625950,27300,27300,27300,27300,957
20230630,112400,7436499850,27300,27350,27350,27300,258
20230630,112300,7429451450,27350,27350,27350,27350,278
20230630,112200,7421848150,27350,27300,27350,27300,212
20230630,112100,7416056250,27300,27250,27300,27250,541
20230630,112000,7401296700,27250,27300,27300,27250,293
20230630,111900,7393300450,27250,27250,27250,27250,6
20230630,111800,7393136950,27250,27300,27300,27250,820
20230630,111700,7370768450,27300,27050,27300,27050,4438
20230630,111600,7250091050,27100,27150,27150,27050,1529
20230630,111500,7208613500,27200,27200,27200,27150,1076
20230630,111400,7179384450,27200,27250,27300,27200,1540
20230630,111300,7137458800,27250,27300,27350,27250,771
20230630,111200,7116411650,27350,27400,27400,27300,802
20230630,111100,7094486950,27400,27350,27400,27350,418
20230630,111000,7083054250,27350,27450,27450,27300,1954
20230630,110900,7029602750,27400,27450,27450,27400,214
20230630,110800,7023736800,27450,27500,27550,27400,1641
20230630,110700,6978639000,27500,27500,27550,27450,2644
20230630,110600,6905921250,27500,27400,27550,27350,5342
20230630,110500,6759117000,27400,27400,27400,27350,980
20230630,110400,6732285600,27400,27450,27450,27350,1931
20230630,110300,6679328000,27450,27450,27450,27400,1655
20230630,110200,6633903200,27450,27350,27450,27300,5200
20230630,110100,6491310200,27250,27350,27400,27200,1160
20230630,110000,6459593950,27350,27200,27350,27200,3472
20230630,105900,6364896550,27200,27300,27300,27200,1392
20230630,105800,6326961150,27300,27350,27350,27300,1024
20230630,105700,6298994800,27350,27250,27350,27250,4510
20230630,105600,6175694200,27250,27250,27250,27200,796
20230630,105500,6154004400,27200,27050,27250,27050,2920
20230630,105400,6074719450,27050,27150,27150,27050,171
20230630,105300,6070077000,27150,27100,27150,27050,558
20230630,105200,6054952600,27150,27100,27150,27100,561
20230630,105100,6039749300,27100,27150,27150,27100,263
20230630,105000,6032621450,27150,27050,27200,27000,2670
20230630,104900,5960276950,27050,27050,27050,27000,151
20230630,104800,5956197200,27050,27050,27050,27050,126
20230630,104700,5952788900,27050,27100,27100,27050,239
20230630,104600,5946317550,27050,27050,27100,27050,464
20230630,104500,5933761450,27050,27050,27100,27000,585
20230630,104400,5917936950,27100,27050,27150,27050,426
20230630,104300,5906397850,27050,27200,27200,27050,975
20230630,104200,5879969000,27200,26950,27200,26950,5671
20230630,104100,5726508150,27000,26950,27000,26950,805
20230630,104000,5704778850,26950,26950,26950,26950,594
20230630,103900,5688770550,26950,26950,26950,26950,247
20230630,103800,5682113900,26950,27000,27000,26900,586
20230630,103700,5666324100,27000,27000,27000,27000,202
20230630,103600,5660870100,26950,26900,26950,26850,1196
20230630,103500,5628678700,26900,26900,26900,26850,1610
20230630,103400,5585372750,26900,26900,26900,26900,103
20230630,103300,5582602050,26900,26850,26900,26850,652
20230630,103200,5565088800,26900,26950,26950,26900,786
20230630,103100,5543927300,26950,26950,26950,26850,809
20230630,103000,5522165000,26950,26900,26950,26900,669
20230630,102900,5504165250,26900,26900,26950,26850,1676
20230630,102800,5459040850,26900,26900,26900,26900,534
20230630,102700,5444676250,26900,26850,26900,26800,556
20230630,102600,5429747000,26800,26750,26850,26750,4307
20230630,102500,5314391500,26750,26750,26800,26750,107
20230630,102400,5311528050,26800,26750,26800,26750,948
20230630,102300,5286167650,26750,26800,26850,26750,1876
20230630,102200,5235892350,26850,26850,26900,26800,1635
20230630,102100,5192032650,26850,26850,26900,26800,901
20230630,102000,5167858800,26800,26850,26900,26800,1620
20230630,101900,5124364550,26900,26900,26900,26850,635
20230630,101800,5107288150,26950,26950,26950,26900,1898
20230630,101700,5056192150,27000,27050,27050,27000,3119
20230630,101600,4971885450,27050,27050,27100,27050,156
20230630,101500,4967665050,27050,27050,27100,27050,135
20230630,101400,4964012100,27100,27100,27100,27050,597
20230630,101300,4947851600,27050,27100,27100,27050,518
20230630,101200,4933826900,27050,27050,27100,27050,642
20230630,101100,4916460350,27050,27100,27100,27050,1778
20230630,101000,4868359600,27100,27050,27100,27050,2232
20230630,100900,4807957050,27100,27050,27100,27050,774
20230630,100800,4787018550,27050,27050,27100,27050,1516
20230630,100700,4746007400,27050,27000,27150,27000,1522
20230630,100600,4704838300,27050,27150,27150,27050,2428
20230630,100500,4639074050,27150,27300,27300,27150,1419
20230630,100400,4600526800,27300,27300,27350,27150,5249
20230630,100300,4457525050,27300,27350,27400,27250,2309
20230630,100200,4394461550,27350,27500,27500,27350,2526
20230630,100100,4325242500,27500,27350,27500,27300,4811
20230630,100000,4193448500,27350,27300,27350,27200,4152
20230630,095900,4080189100,27350,27450,27500,27300,8500
20230630,095800,3847417200,27500,27300,27500,27250,14410
20230630,095700,3452076400,27300,27250,27300,27200,5254
20230630,095600,3308740700,27250,27250,27300,27150,4134
20230630,095500,3196235550,27250,27100,27300,27100,9893
20230630,095400,2927041000,27100,26950,27150,26950,4382
20230630,095300,2808476900,26900,26950,27000,26900,778
20230630,095200,2787517000,27000,27000,27000,26950,661
20230630,095100,2769672150,27000,27050,27050,26950,770
20230630,095000,2748883200,27050,27050,27050,27000,849
20230630,094900,2725949050,27000,27000,27050,27000,489
20230630,094800,2712733500,27000,27000,27000,27000,1323
20230630,094700,2677012500,27000,27000,27000,26950,1937
20230630,094600,2624721350,27000,27000,27000,26950,2407
20230630,094500,2559816400,27000,26800,27000,26800,1523
20230630,094400,2518870400,26850,26850,26850,26800,926
20230630,094300,2494008950,26850,26850,26850,26800,226
20230630,094200,2487941800,26850,26800,26850,26800,638
20230630,094100,2470842400,26750,26750,26750,26750,402
20230630,094000,2460088900,26750,26700,26750,26650,281
20230630,093900,2452582250,26700,26700,26700,26700,98
20230630,093800,2449965650,26700,26750,26750,26700,33
20230630,093700,2449084500,26750,26750,26750,26650,1226
20230630,093600,2416345050,26750,26750,26750,26700,407
20230630,093500,2405476500,26750,26750,26750,26700,923
20230630,093400,2380791250,26750,26750,26750,26700,272
20230630,093300,2373525000,26750,26800,26800,26700,1031
20230630,093200,2345953600,26800,26850,26850,26750,1253
20230630,093100,2312393200,26800,26850,26850,26800,340
20230630,093000,2303272700,26850,26800,26850,26800,1085
20230630,092900,2274191850,26800,26900,26950,26800,1540
20230630,092800,2232876850,26950,26900,26950,26900,429
20230630,092700,2221330800,26900,26800,26950,26750,422
20230630,092600,2209986250,26800,27000,27050,26800,3197
20230630,092500,2123916900,27000,27050,27100,27000,6058
20230630,092400,1960087600,27050,26950,27050,26950,4020
20230630,092300,1851504750,26950,26900,26950,26900,2914
20230630,092200,1772982200,26900,27000,27000,26900,2289
20230630,092100,1711290050,26950,26700,26950,26700,3695
20230630,092000,1612053150,26750,26650,26750,26650,568
20230630,091900,1596884750,26700,26600,26700,26600,1167
20230630,091800,1565782700,26650,26700,26700,26600,473
20230630,091700,1553178750,26600,26650,26700,26600,832
20230630,091600,1531016950,26650,26650,26650,26600,221
20230630,091500,1525134850,26600,26600,26600,26550,1748
20230630,091400,1478692800,26600,26600,26650,26600,396
20230630,091300,1468158950,26600,26650,26650,26550,1997
20230630,091200,1415074500,26600,26800,26800,26600,3805
20230630,091100,1313722150,26850,27000,27000,26800,5312
20230630,091000,1170929650,27000,26800,27000,26800,5626
20230630,090900,1019344150,26850,26850,26850,26800,1579
20230630,090800,976964800,26900,26750,26900,26600,2020
20230630,090700,922858300,26600,26550,26800,26450,3162
20230630,090600,838520150,26550,26600,26600,26500,911
20230630,090500,814323150,26650,26500,26650,26450,1047
20230630,090400,786568750,26600,26650,26650,26500,2899
20230630,090300,709571900,26650,26450,26650,26250,3806
20230630,090200,608853050,26500,26550,26600,26450,4686
20230630,090100,484526300,26600,26700,26800,26550,6582
20230630,090000,309114850,26600,26950,26950,26550,11217