KissMeData/089010/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194100,5816192700,25350,25350,25350,25350,4687
20230630,194000,5816192700,25350,25350,25350,25350,0
20230630,193900,5816192700,25350,25350,25350,25350,0
20230630,193800,5816192700,25350,25350,25350,25350,0
20230630,193700,5816192700,25350,25350,25350,25350,0
20230630,193600,5816192700,25350,25350,25350,25350,0
20230630,193500,5816192700,25350,25350,25350,25350,0
20230630,193400,5816192700,25350,25350,25350,25350,0
20230630,193300,5816192700,25350,25350,25350,25350,0
20230630,193200,5816192700,25350,25350,25350,25350,0
20230630,193100,5816192700,25350,25350,25350,25350,0
20230630,193000,5816192700,25350,25350,25350,25350,0
20230630,192900,5816192700,25350,25350,25350,25350,0
20230630,192800,5816192700,25350,25350,25350,25350,0
20230630,192700,5816192700,25350,25350,25350,25350,0
20230630,192600,5816192700,25350,25350,25350,25350,0
20230630,192500,5816192700,25350,25350,25350,25350,0
20230630,192400,5816192700,25350,25350,25350,25350,0
20230630,192300,5816192700,25350,25350,25350,25350,0
20230630,192200,5816192700,25350,25350,25350,25350,0
20230630,192100,5816192700,25350,25350,25350,25350,0
20230630,192000,5816192700,25350,25350,25350,25350,0
20230630,191900,5816192700,25350,25350,25350,25350,0
20230630,191800,5816192700,25350,25350,25350,25350,0
20230630,191700,5816192700,25350,25350,25350,25350,0
20230630,191600,5816192700,25350,25350,25350,25350,0
20230630,191500,5816192700,25350,25350,25350,25350,0
20230630,191400,5816192700,25350,25350,25350,25350,0
20230630,191300,5816192700,25350,25350,25350,25350,0
20230630,191200,5816192700,25350,25350,25350,25350,0
20230630,191100,5816192700,25350,25350,25350,25350,4687
20230630,191000,5816192700,25350,25350,25350,25350,0
20230630,190900,5816192700,25350,25350,25350,25350,0
20230630,190800,5816192700,25350,25350,25350,25350,0
20230630,190700,5816192700,25350,25350,25350,25350,0
20230630,190600,5816192700,25350,25350,25350,25350,0
20230630,190500,5816192700,25350,25350,25350,25350,0
20230630,190400,5816192700,25350,25350,25350,25350,0
20230630,190300,5816192700,25350,25350,25350,25350,0
20230630,190200,5816192700,25350,25350,25350,25350,0
20230630,190100,5816192700,25350,25350,25350,25350,0
20230630,190000,5816192700,25350,25350,25350,25350,0
20230630,185900,5816192700,25350,25350,25350,25350,0
20230630,185800,5816192700,25350,25350,25350,25350,0
20230630,185700,5816192700,25350,25350,25350,25350,0
20230630,185600,5816192700,25350,25350,25350,25350,0
20230630,185500,5816192700,25350,25350,25350,25350,0
20230630,185400,5816192700,25350,25350,25350,25350,0
20230630,185300,5816192700,25350,25350,25350,25350,0
20230630,185200,5816192700,25350,25350,25350,25350,0
20230630,185100,5816192700,25350,25350,25350,25350,0
20230630,185000,5816192700,25350,25350,25350,25350,0
20230630,184900,5816192700,25350,25350,25350,25350,0
20230630,184800,5816192700,25350,25350,25350,25350,0
20230630,184700,5816192700,25350,25350,25350,25350,0
20230630,184600,5816192700,25350,25350,25350,25350,0
20230630,184500,5816192700,25350,25350,25350,25350,0
20230630,184400,5816192700,25350,25350,25350,25350,0
20230630,184300,5816192700,25350,25350,25350,25350,0
20230630,184200,5816192700,25350,25350,25350,25350,0
20230630,184100,5816192700,25350,25350,25350,25350,4687
20230630,184000,5816192700,25350,25350,25350,25350,0
20230630,183900,5816192700,25350,25350,25350,25350,0
20230630,183800,5816192700,25350,25350,25350,25350,0
20230630,183700,5816192700,25350,25350,25350,25350,0
20230630,183600,5816192700,25350,25350,25350,25350,0
20230630,183500,5816192700,25350,25350,25350,25350,0
20230630,183400,5816192700,25350,25350,25350,25350,0
20230630,183300,5816192700,25350,25350,25350,25350,0
20230630,183200,5816192700,25350,25350,25350,25350,0
20230630,183100,5816192700,25350,25350,25350,25350,0
20230630,183000,5816192700,25350,25350,25350,25350,0
20230630,182900,5816192700,25350,25350,25350,25350,0
20230630,182800,5816192700,25350,25350,25350,25350,0
20230630,182700,5816192700,25350,25350,25350,25350,0
20230630,182600,5816192700,25350,25350,25350,25350,0
20230630,182500,5816192700,25350,25350,25350,25350,0
20230630,182400,5816192700,25350,25350,25350,25350,0
20230630,182300,5816192700,25350,25350,25350,25350,0
20230630,182200,5816192700,25350,25350,25350,25350,0
20230630,182100,5816192700,25350,25350,25350,25350,0
20230630,182000,5816192700,25350,25350,25350,25350,0
20230630,181900,5816192700,25350,25350,25350,25350,0
20230630,181800,5816192700,25350,25350,25350,25350,0
20230630,181700,5816192700,25350,25350,25350,25350,0
20230630,181600,5816192700,25350,25350,25350,25350,0
20230630,181500,5816192700,25350,25350,25350,25350,0
20230630,181400,5816192700,25350,25350,25350,25350,0
20230630,181300,5816192700,25350,25350,25350,25350,0
20230630,181200,5816192700,25350,25350,25350,25350,0
20230630,181100,5816192700,25350,25350,25350,25350,4687
20230630,181000,5816192700,25350,25350,25350,25350,0
20230630,180900,5816192700,25350,25350,25350,25350,0
20230630,180800,5816192700,25350,25350,25350,25350,0
20230630,180700,5816192700,25350,25350,25350,25350,0
20230630,180600,5816192700,25350,25350,25350,25350,0
20230630,180500,5816192700,25350,25350,25350,25350,0
20230630,180400,5816192700,25350,25350,25350,25350,0
20230630,180300,5816192700,25350,25350,25350,25350,0
20230630,180200,5816192700,25350,25350,25350,25350,0
20230630,180100,5816192700,25350,25350,25350,25350,0
20230630,180000,5816192700,25350,25350,25350,25350,0
20230630,175900,5816192700,25350,25350,25350,25350,0
20230630,175800,5816192700,25350,25350,25350,25350,0
20230630,175700,5816192700,25350,25350,25350,25350,0
20230630,175600,5816192700,25350,25350,25350,25350,0
20230630,175500,5816192700,25350,25350,25350,25350,0
20230630,175400,5816192700,25350,25350,25350,25350,0
20230630,175300,5816192700,25350,25350,25350,25350,0
20230630,175200,5816192700,25350,25350,25350,25350,0
20230630,175100,5816192700,25350,25350,25350,25350,0
20230630,175000,5816192700,25350,25350,25350,25350,0
20230630,174900,5816192700,25350,25350,25350,25350,0
20230630,174800,5816192700,25350,25350,25350,25350,0
20230630,174700,5816192700,25350,25350,25350,25350,0
20230630,174600,5816192700,25350,25350,25350,25350,0
20230630,174500,5816192700,25350,25350,25350,25350,0
20230630,174400,5816192700,25350,25350,25350,25350,0
20230630,174300,5816192700,25350,25350,25350,25350,0
20230630,174200,5816192700,25350,25350,25350,25350,0
20230630,174100,5816192700,25350,25350,25350,25350,4687
20230630,174000,5816192700,25350,25350,25350,25350,0
20230630,173900,5816192700,25350,25350,25350,25350,0
20230630,173800,5816192700,25350,25350,25350,25350,0
20230630,173700,5816192700,25350,25350,25350,25350,0
20230630,173600,5816192700,25350,25350,25350,25350,0
20230630,173500,5816192700,25350,25350,25350,25350,0
20230630,173400,5816192700,25350,25350,25350,25350,0
20230630,173300,5816192700,25350,25350,25350,25350,0
20230630,173200,5816192700,25350,25350,25350,25350,0
20230630,173100,5816192700,25350,25350,25350,25350,0
20230630,173000,5816192700,25350,25350,25350,25350,0
20230630,172900,5816192700,25350,25350,25350,25350,0
20230630,172800,5816192700,25350,25350,25350,25350,0
20230630,172700,5816192700,25350,25350,25350,25350,0
20230630,172600,5816192700,25350,25350,25350,25350,0
20230630,172500,5816192700,25350,25350,25350,25350,0
20230630,172400,5816192700,25350,25350,25350,25350,0
20230630,172300,5816192700,25350,25350,25350,25350,0
20230630,172200,5816192700,25350,25350,25350,25350,0
20230630,172100,5816192700,25350,25350,25350,25350,0
20230630,172000,5816192700,25350,25350,25350,25350,0
20230630,171900,5816192700,25350,25350,25350,25350,0
20230630,171800,5816192700,25350,25350,25350,25350,0
20230630,171700,5816192700,25350,25350,25350,25350,0
20230630,171600,5816192700,25350,25350,25350,25350,0
20230630,171500,5816192700,25350,25350,25350,25350,0
20230630,171400,5816192700,25350,25350,25350,25350,0
20230630,171300,5816192700,25350,25350,25350,25350,0
20230630,171200,5816192700,25350,25350,25350,25350,0
20230630,171100,5816192700,25350,25350,25350,25350,4687
20230630,171000,5816192700,25350,25350,25350,25350,0
20230630,170900,5816192700,25350,25350,25350,25350,0
20230630,170800,5816192700,25350,25350,25350,25350,0
20230630,170700,5816192700,25350,25350,25350,25350,0
20230630,170600,5816192700,25350,25350,25350,25350,0
20230630,170500,5816192700,25350,25350,25350,25350,0
20230630,170400,5816192700,25350,25350,25350,25350,0
20230630,170300,5816192700,25350,25350,25350,25350,0
20230630,170200,5816192700,25350,25350,25350,25350,0
20230630,170100,5816192700,25350,25350,25350,25350,0
20230630,170000,5816192700,25350,25350,25350,25350,0
20230630,165900,5816192700,25350,25350,25350,25350,0
20230630,165800,5816192700,25350,25350,25350,25350,0
20230630,165700,5816192700,25350,25350,25350,25350,0
20230630,165600,5816192700,25350,25350,25350,25350,0
20230630,165500,5816192700,25350,25350,25350,25350,0
20230630,165400,5816192700,25350,25350,25350,25350,0
20230630,165300,5816192700,25350,25350,25350,25350,0
20230630,165200,5816192700,25350,25350,25350,25350,0
20230630,165100,5816192700,25350,25350,25350,25350,0
20230630,165000,5816192700,25350,25350,25350,25350,0
20230630,164900,5816192700,25350,25350,25350,25350,0
20230630,164800,5816192700,25350,25350,25350,25350,0
20230630,164700,5816192700,25350,25350,25350,25350,0
20230630,164600,5816192700,25350,25350,25350,25350,0
20230630,164500,5816192700,25350,25350,25350,25350,0
20230630,164400,5816192700,25350,25350,25350,25350,0
20230630,164300,5816192700,25350,25350,25350,25350,0
20230630,164200,5816192700,25350,25350,25350,25350,0
20230630,164100,5816192700,25350,25350,25350,25350,4687
20230630,164000,5816192700,25350,25350,25350,25350,0
20230630,163900,5816192700,25350,25350,25350,25350,0
20230630,163800,5816192700,25350,25350,25350,25350,0
20230630,163700,5816192700,25350,25350,25350,25350,0
20230630,163600,5816192700,25350,25350,25350,25350,0
20230630,163500,5816192700,25350,25350,25350,25350,0
20230630,163400,5816192700,25350,25350,25350,25350,0
20230630,163300,5816192700,25350,25350,25350,25350,0
20230630,163200,5816192700,25350,25350,25350,25350,0
20230630,163100,5816192700,25350,25350,25350,25350,0
20230630,163000,5816192700,25350,25350,25350,25350,0
20230630,162900,5816192700,25350,25350,25350,25350,0
20230630,162800,5816192700,25350,25350,25350,25350,0
20230630,162700,5816192700,25350,25350,25350,25350,0
20230630,162600,5816192700,25350,25350,25350,25350,0
20230630,162500,5816192700,25350,25350,25350,25350,0
20230630,162400,5816192700,25350,25350,25350,25350,0
20230630,162300,5816192700,25350,25350,25350,25350,0
20230630,162200,5816192700,25350,25350,25350,25350,0
20230630,162100,5816192700,25350,25350,25350,25350,0
20230630,162000,5816192700,25350,25350,25350,25350,0
20230630,161900,5816192700,25350,25350,25350,25350,0
20230630,161800,5816192700,25350,25350,25350,25350,0
20230630,161700,5816192700,25350,25350,25350,25350,0
20230630,161600,5816192700,25350,25350,25350,25350,0
20230630,161500,5816192700,25350,25350,25350,25350,0
20230630,161400,5816192700,25350,25350,25350,25350,0
20230630,161300,5816192700,25350,25350,25350,25350,0
20230630,161200,5816192700,25350,25350,25350,25350,0
20230630,161100,5816192700,25350,25350,25350,25350,4687
20230630,161000,5816192700,25350,25350,25350,25350,0
20230630,160900,5816192700,25350,25350,25350,25350,0
20230630,160800,5816192700,25350,25350,25350,25350,0
20230630,160700,5816192700,25350,25350,25350,25350,0
20230630,160600,5816192700,25350,25350,25350,25350,0
20230630,160500,5816192700,25350,25350,25350,25350,0
20230630,160400,5816192700,25350,25350,25350,25350,0
20230630,160300,5816192700,25350,25350,25350,25350,0
20230630,160200,5816192700,25350,25350,25350,25350,0
20230630,160100,5816192700,25350,25350,25350,25350,0
20230630,160000,5816192700,25350,25350,25350,25350,0
20230630,155900,5816192700,25350,25350,25350,25350,0
20230630,155800,5816192700,25350,25350,25350,25350,0
20230630,155700,5816192700,25350,25350,25350,25350,0
20230630,155600,5816192700,25350,25350,25350,25350,0
20230630,155500,5816192700,25350,25350,25350,25350,0
20230630,155400,5816192700,25350,25350,25350,25350,0
20230630,155300,5816192700,25350,25350,25350,25350,0
20230630,155200,5816192700,25350,25350,25350,25350,0
20230630,155100,5816192700,25350,25350,25350,25350,0
20230630,155000,5816192700,25350,25350,25350,25350,0
20230630,154900,5816192700,25350,25350,25350,25350,0
20230630,154800,5816192700,25350,25350,25350,25350,0
20230630,154700,5816192700,25350,25350,25350,25350,0
20230630,154600,5816192700,25350,25350,25350,25350,0
20230630,154500,5816192700,25350,25350,25350,25350,0
20230630,154400,5816192700,25350,25350,25350,25350,0
20230630,154300,5816192700,25350,25350,25350,25350,0
20230630,154200,5816192700,25350,25350,25350,25350,0
20230630,154100,5816192700,25350,25350,25350,25350,4687
20230630,154000,5816192700,25350,25350,25350,25350,0
20230630,153900,5816192700,25350,25350,25350,25350,0
20230630,153800,5816192700,25350,25350,25350,25350,0
20230630,153700,5816192700,25350,25350,25350,25350,0
20230630,153600,5816192700,25350,25350,25350,25350,0
20230630,153500,5816192700,25350,25350,25350,25350,0
20230630,153400,5816192700,25350,25350,25350,25350,0
20230630,153300,5816192700,25350,25350,25350,25350,0
20230630,153200,5816192700,25350,25350,25350,25350,0
20230630,153100,5816192700,25350,25350,25350,25350,0
20230630,153000,5816192700,25350,25350,25350,25350,4687
20230630,152900,5697377250,25400,25400,25400,25400,0
20230630,152800,5697377250,25400,25400,25400,25400,0
20230630,152700,5697377250,25400,25400,25400,25400,0
20230630,152600,5697377250,25400,25400,25400,25400,0
20230630,152500,5697377250,25400,25400,25400,25400,0
20230630,152400,5697377250,25400,25400,25400,25400,0
20230630,152300,5697377250,25400,25400,25400,25400,0
20230630,152200,5697377250,25400,25400,25400,25400,0
20230630,152100,5697377250,25400,25400,25400,25400,0
20230630,152000,5697377250,25400,25400,25400,25400,0
20230630,151900,5697377250,25400,25400,25400,25350,345
20230630,151800,5688629950,25350,25350,25400,25350,761
20230630,151700,5669338350,25350,25350,25350,25350,50
20230630,151600,5668070850,25350,25400,25400,25350,587
20230630,151500,5653163050,25400,25400,25400,25400,1
20230630,151400,5653137650,25350,25350,25350,25350,246
20230630,151300,5646901550,25350,25400,25400,25350,17
20230630,151200,5646470050,25400,25450,25450,25400,3719
20230630,151100,5551999450,25450,25450,25450,25450,16
20230630,151000,5551592250,25450,25400,25450,25400,998
20230630,150900,5526242750,25350,25350,25400,25350,631
20230630,150800,5510244850,25350,25400,25400,25350,1011
20230630,150700,5484615450,25400,25400,25400,25400,158
20230630,150600,5480602250,25350,25350,25350,25350,146
20230630,150500,5476901150,25350,25350,25350,25350,18
20230630,150400,5476444850,25350,25350,25350,25350,11
20230630,150300,5476166000,25350,25350,25350,25350,165
20230630,150200,5471983250,25350,25400,25400,25350,122
20230630,150100,5468890200,25400,25400,25400,25400,61
20230630,150000,5467340800,25400,25400,25400,25350,372
20230630,145900,5457900850,25350,25400,25400,25350,931
20230630,145800,5434298500,25400,25350,25400,25350,208
20230630,145700,5429021700,25350,25350,25350,25350,0
20230630,145600,5429021700,25350,25300,25400,25300,452
20230630,145500,5417554700,25300,25300,25300,25300,438
20230630,145400,5406473300,25300,25350,25350,25300,595
20230630,145300,5391390550,25400,25400,25400,25350,108
20230630,145200,5388651300,25350,25400,25400,25350,137
20230630,145100,5385172650,25350,25350,25350,25350,33
20230630,145000,5384336100,25350,25350,25400,25350,693
20230630,144900,5366767900,25400,25400,25400,25400,0
20230630,144800,5366767900,25400,25350,25400,25350,133
20230630,144700,5363390350,25400,25400,25400,25400,0
20230630,144600,5363390350,25400,25400,25400,25350,308
20230630,144500,5355579500,25400,25400,25400,25400,2
20230630,144400,5355528700,25300,25300,25300,25300,0
20230630,144300,5355528700,25300,25400,25400,25300,642
20230630,144200,5339258600,25350,25400,25400,25350,26
20230630,144100,5338598700,25400,25400,25400,25400,95
20230630,144000,5336185700,25400,25400,25400,25400,51
20230630,143900,5334890300,25400,25400,25400,25400,6
20230630,143800,5334737900,25400,25450,25450,25400,469
20230630,143700,5322807450,25450,25500,25500,25450,188
20230630,143600,5318022750,25450,25450,25450,25400,273
20230630,143500,5311075050,25450,25400,25450,25400,8
20230630,143400,5310871750,25450,25450,25450,25450,0
20230630,143300,5310871750,25450,25400,25450,25400,251
20230630,143200,5304496100,25350,25350,25350,25350,115
20230630,143100,5301580850,25350,25350,25350,25350,12
20230630,143000,5301276650,25300,25300,25350,25300,896
20230630,142900,5278607800,25250,25300,25300,25250,175
20230630,142800,5274180450,25250,25300,25350,25200,759
20230630,142700,5255012750,25400,25400,25400,25250,895
20230630,142600,5232346450,25450,25400,25450,25300,1865
20230630,142500,5185086750,25400,25400,25400,25400,294
20230630,142400,5177619150,25400,25400,25400,25400,30
20230630,142300,5176857150,25400,25400,25400,25400,230
20230630,142200,5171015150,25400,25450,25450,25400,335
20230630,142100,5162501000,25500,25450,25500,25450,137
20230630,142000,5159014300,25450,25450,25450,25450,281
20230630,141900,5151862850,25450,25450,25450,25450,0
20230630,141800,5151862850,25450,25450,25450,25450,35
20230630,141700,5150972100,25500,25500,25500,25500,4
20230630,141600,5150870100,25450,25450,25450,25450,1
20230630,141500,5150844650,25450,25450,25450,25450,72
20230630,141400,5149012250,25400,25400,25400,25400,7
20230630,141300,5148834450,25400,25400,25400,25400,71
20230630,141200,5147031050,25400,25400,25400,25400,22
20230630,141100,5146472250,25450,25450,25450,25450,153
20230630,141000,5142578400,25450,25450,25450,25450,95
20230630,140900,5140160650,25500,25500,25500,25500,1
20230630,140800,5140135150,25500,25450,25500,25450,512
20230630,140700,5127102250,25500,25450,25500,25450,14
20230630,140600,5126745900,25500,25500,25500,25450,59
20230630,140500,5125244200,25500,25500,25500,25500,8
20230630,140400,5125040200,25450,25450,25450,25450,167
20230630,140300,5120790050,25450,25450,25450,25450,82
20230630,140200,5118703150,25450,25250,25450,25250,2754
20230630,140100,5049042600,25250,25150,25250,25150,138
20230630,140000,5045560500,25250,25150,25250,25100,601
20230630,135900,5030441600,25100,25250,25250,25100,1886
20230630,135800,4983004850,25300,25250,25300,25150,5051
20230630,135700,4855869150,25250,25350,25350,25250,2784
20230630,135600,4785472450,25450,25450,25450,25450,32
20230630,135500,4784658050,25450,25400,25450,25400,267
20230630,135400,4777876000,25400,25400,25400,25400,20
20230630,135300,4777368000,25400,25400,25400,25400,2
20230630,135200,4777317200,25400,25400,25400,25400,10
20230630,135100,4777063200,25400,25350,25400,25350,26
20230630,135000,4776403050,25350,25350,25350,25350,0
20230630,134900,4776403050,25350,25400,25450,25350,716
20230630,134800,4758216850,25450,25450,25450,25450,1
20230630,134700,4758191400,25450,25450,25450,25450,0
20230630,134600,4758191400,25450,25450,25450,25400,440
20230630,134500,4746994900,25400,25400,25400,25400,90
20230630,134400,4744708900,25400,25400,25400,25400,42
20230630,134300,4743642100,25400,25400,25400,25400,83
20230630,134200,4741533900,25400,25400,25400,25400,40
20230630,134100,4740517900,25350,25350,25350,25350,135
20230630,134000,4737095650,25350,25350,25400,25350,131
20230630,133900,4733774550,25350,25350,25350,25300,153
20230630,133800,4729896150,25350,25400,25400,25350,52
20230630,133700,4728577450,25400,25400,25400,25300,477
20230630,133600,4716487050,25400,25400,25400,25400,40
20230630,133500,4715471050,25400,25400,25400,25400,50
20230630,133400,4714201050,25400,25400,25400,25400,114
20230630,133300,4711305450,25400,25400,25400,25400,45
20230630,133200,4710162450,25350,25350,25350,25350,22
20230630,133100,4709604750,25300,25350,25350,25300,49
20230630,133000,4708363000,25350,25350,25350,25350,71
20230630,132900,4706563150,25350,25400,25400,25350,299
20230630,132800,4698982500,25400,25400,25400,25400,89
20230630,132700,4696721900,25400,25400,25400,25400,50
20230630,132600,4695451900,25350,25400,25400,25350,50
20230630,132500,4694182400,25350,25400,25400,25350,150
20230630,132400,4690375900,25400,25400,25400,25400,50
20230630,132300,4689105900,25400,25400,25400,25400,40
20230630,132200,4688089900,25400,25400,25400,25400,40
20230630,132100,4687073900,25400,25400,25400,25400,40
20230630,132000,4686057900,25400,25400,25400,25400,70
20230630,131900,4684279900,25350,25400,25400,25350,121
20230630,131800,4681210500,25400,25400,25400,25400,22
20230630,131700,4680651700,25400,25350,25400,25350,60
20230630,131600,4679129700,25350,25400,25400,25350,52
20230630,131500,4677809500,25300,25250,25300,25250,106
20230630,131400,4675128450,25250,25250,25250,25250,0
20230630,131300,4675128450,25250,25300,25300,25200,959
20230630,131200,4650939550,25200,25400,25400,25200,3851
20230630,131100,4553724850,25300,25400,25450,25300,2790
20230630,131000,4482985900,25400,25400,25400,25400,80
20230630,130900,4480953900,25400,25400,25400,25400,58
20230630,130800,4479480700,25400,25400,25450,25350,803
20230630,130700,4459121600,25450,25450,25450,25400,121
20230630,130600,4456047650,25400,25400,25450,25350,2093
20230630,130500,4402895750,25400,25400,25400,25400,121
20230630,130400,4399822350,25400,25400,25400,25400,23
20230630,130300,4399238150,25400,25350,25400,25350,14
20230630,130200,4398883150,25250,25250,25300,25250,200
20230630,130100,4393831100,25300,25300,25300,25300,344
20230630,130000,4385127900,25300,25300,25300,25200,350
20230630,125900,4376273400,25300,25250,25300,25150,1635
20230630,125800,4335056050,25200,25250,25250,25200,1014
20230630,125700,4309501250,25200,25300,25300,25200,982
20230630,125600,4284748850,25300,25250,25300,25150,1111
20230630,125500,4256718250,25200,25350,25350,25150,4324
20230630,125400,4147646400,25250,25350,25400,25250,1721
20230630,125300,4104080350,25400,25350,25400,25350,263
20230630,125200,4097402250,25350,25400,25400,25350,398
20230630,125100,4087301550,25350,25300,25350,25300,723
20230630,125000,4068999700,25250,25250,25250,25200,183
20230630,124900,4064379000,25200,25300,25300,25200,377
20230630,124800,4054859250,25300,25300,25300,25300,170
20230630,124700,4050558250,25250,25300,25300,25250,45
20230630,124600,4049419800,25300,25200,25300,25200,107
20230630,124500,4046720700,25250,25150,25300,25150,120
20230630,124400,4043698800,25200,25200,25200,25200,92
20230630,124300,4041380400,25200,25250,25250,25150,1849
20230630,124200,3994837500,25250,25200,25250,25200,278
20230630,124100,3987831400,25250,25200,25250,25200,803
20230630,124000,3967595200,25200,25200,25250,25200,199
20230630,123900,3962579950,25200,25200,25250,25150,1265
20230630,123800,3930748050,25150,25200,25250,25150,1931
20230630,123700,3882097700,25200,25350,25350,25200,5566
20230630,123600,3741574300,25350,25350,25350,25300,2705
20230630,123500,3673134500,25350,25350,25350,25350,1173
20230630,123400,3643398950,25400,25350,25400,25350,226
20230630,123300,3637669150,25400,25400,25400,25400,1
20230630,123200,3637643750,25400,25450,25450,25350,56
20230630,123100,3636221350,25400,25400,25400,25400,279
20230630,123000,3629134750,25400,25400,25400,25400,31
20230630,122900,3628347350,25450,25450,25450,25450,6
20230630,122800,3628194650,25450,25400,25450,25400,16
20230630,122700,3627788200,25400,25400,25400,25400,10
20230630,122600,3627534200,25450,25450,25450,25450,2
20230630,122500,3627483300,25450,25450,25450,25450,2
20230630,122400,3627432400,25450,25450,25450,25450,0
20230630,122300,3627432400,25450,25400,25450,25400,42
20230630,122200,3626365550,25400,25400,25400,25400,426
20230630,122100,3615545150,25450,25450,25450,25450,10
20230630,122000,3615290650,25400,25400,25400,25400,9
20230630,121900,3615062050,25450,25400,25450,25400,6
20230630,121800,3614909450,25400,25400,25400,25400,0
20230630,121700,3614909450,25400,25400,25400,25400,11
20230630,121600,3614630050,25400,25350,25400,25350,849
20230630,121500,3593080250,25350,25350,25350,25350,3
20230630,121400,3593004200,25350,25350,25350,25300,598
20230630,121300,3577874500,25300,25350,25350,25300,578
20230630,121200,3563250250,25300,25350,25350,25300,510
20230630,121100,3550346750,25400,25400,25400,25300,3905
20230630,121000,3451435850,25350,25400,25400,25350,1979
20230630,120900,3401264800,25400,25400,25400,25400,4
20230630,120800,3401163200,25400,25400,25400,25400,8
20230630,120700,3400960000,25400,25400,25400,25400,521
20230630,120600,3387726600,25450,25450,25450,25450,109
20230630,120500,3384952550,25450,25450,25450,25450,5
20230630,120400,3384825300,25450,25450,25450,25400,239
20230630,120300,3378754050,25450,25450,25450,25450,173
20230630,120200,3374351200,25450,25450,25450,25400,37
20230630,120100,3373411150,25400,25500,25500,25400,6205
20230630,120000,3215706850,25450,25450,25450,25450,1
20230630,115900,3215681400,25500,25500,25500,25500,0
20230630,115800,3215681400,25500,25550,25550,25450,3459
20230630,115700,3127421400,25550,25500,25550,25500,992
20230630,115600,3102080800,25500,25550,25550,25500,6
20230630,115500,3101927750,25550,25550,25550,25500,55
20230630,115400,3100524300,25550,25550,25550,25550,7
20230630,115300,3100345450,25550,25550,25550,25550,2
20230630,115200,3100294350,25500,25500,25500,25500,4
20230630,115100,3100192350,25500,25500,25500,25500,0
20230630,115000,3100192350,25500,25500,25500,25500,10
20230630,114900,3099937350,25500,25500,25550,25500,133
20230630,114800,3096545700,25550,25550,25550,25550,104
20230630,114700,3093888500,25550,25500,25550,25500,49
20230630,114600,3092636650,25500,25500,25500,25500,39
20230630,114500,3091642150,25500,25600,25650,25500,520
20230630,114400,3078325550,25550,25550,25550,25550,21
20230630,114300,3077789000,25550,25550,25550,25500,724
20230630,114200,3059319450,25550,25600,25600,25550,240
20230630,114100,3053177450,25500,25500,25550,25500,384
20230630,114000,3043380400,25500,25500,25500,25500,3
20230630,113900,3043303900,25550,25500,25550,25500,572
20230630,113800,3028717750,25450,25500,25500,25450,362
20230630,113700,3019491750,25500,25500,25500,25500,280
20230630,113600,3012351750,25550,25550,25550,25500,571
20230630,113500,2997789150,25600,25600,25600,25500,543
20230630,113400,2983935600,25550,25600,25600,25550,288
20230630,113300,2976572400,25550,25650,25650,25500,516
20230630,113200,2963395050,25550,25650,25650,25550,428
20230630,113100,2952448750,25550,25550,25550,25550,0
20230630,113000,2952448750,25550,25650,25650,25550,554
20230630,112900,2938292450,25650,25600,25650,25550,241
20230630,112800,2932130650,25600,25700,25700,25600,14
20230630,112700,2931771100,25600,25700,25700,25600,741
20230630,112600,2912787100,25650,25600,25700,25600,368
20230630,112500,2903354100,25650,25800,25800,25650,607
20230630,112400,2887705850,25600,25700,25800,25600,1898
20230630,112300,2838994950,25650,25650,25650,25650,123
20230630,112200,2835840000,25550,25550,25550,25550,617
20230630,112100,2820075650,25550,25700,25700,25550,2655
20230630,112000,2752200950,25750,25700,25750,25700,386
20230630,111900,2742279350,25750,25750,25750,25750,0
20230630,111800,2742279350,25750,25750,25750,25750,0
20230630,111700,2742279350,25750,25750,25750,25750,338
20230630,111600,2733575850,25700,25750,25750,25700,20
20230630,111500,2733061450,25750,25700,25750,25700,79
20230630,111400,2731027300,25750,25750,25750,25750,0
20230630,111300,2731027300,25750,25750,25750,25750,140
20230630,111200,2727422300,25800,25850,25850,25800,79
20230630,111100,2725383500,25900,25900,25900,25850,1036
20230630,111000,2698561000,25900,25900,25900,25900,154
20230630,110900,2694572400,25850,25900,25900,25850,66
20230630,110800,2692863350,25850,25850,25850,25850,4
20230630,110700,2692759950,25850,25850,25950,25850,478
20230630,110600,2680377600,25850,25850,25850,25850,27
20230630,110500,2679679650,25900,25800,25900,25800,888
20230630,110400,2656714050,25800,25700,25800,25700,823
20230630,110300,2635518000,25700,25700,25700,25700,18
20230630,110200,2635055400,25700,25750,25750,25700,290
20230630,110100,2627588450,25700,25700,25800,25700,1313
20230630,110000,2593823900,25700,25650,25700,25650,505
20230630,105900,2580867500,25650,25550,25650,25500,425
20230630,105800,2569993300,25600,25500,25600,25500,1998
20230630,105700,2518983300,25450,25500,25500,25450,336
20230630,105600,2510417850,25500,25500,25500,25500,2
20230630,105500,2510366850,25500,25450,25500,25450,119
20230630,105400,2507338200,25550,25500,25550,25450,118
20230630,105300,2504334400,25550,25500,25550,25500,125
20230630,105200,2501146350,25550,25500,25550,25500,151
20230630,105100,2497295800,25500,25550,25550,25450,13
20230630,105000,2496964250,25450,25450,25450,25450,30
20230630,104900,2496200750,25550,25550,25550,25400,804
20230630,104800,2475718050,25500,25550,25550,25500,78
20230630,104700,2473728550,25550,25550,25550,25550,5
20230630,104600,2473600800,25550,25550,25550,25550,75
20230630,104500,2471684550,25550,25500,25550,25500,51
20230630,104400,2470384000,25600,25600,25600,25550,13
20230630,104300,2470051250,25600,25550,25600,25550,79
20230630,104200,2468032300,25550,25400,25550,25400,2987
20230630,104100,2392082300,25500,25600,25600,25350,4518
20230630,104000,2276993550,25700,25700,25700,25700,102
20230630,103900,2274372150,25650,25700,25700,25650,30
20230630,103800,2273602350,25650,25550,25650,25550,589
20230630,103700,2258523400,25550,25450,25550,25450,762
20230630,103600,2239095750,25500,25400,25500,25400,577
20230630,103500,2224427950,25450,25400,25450,25350,446
20230630,103400,2213098950,25400,25450,25450,25300,485
20230630,103300,2200803150,25450,25400,25500,25350,1293
20230630,103200,2167982800,25400,25450,25450,25350,1298
20230630,103100,2135048700,25400,25450,25450,25350,2332
20230630,103000,2075877800,25450,25450,25450,25400,1022
20230630,102900,2049918500,25400,25400,25400,25400,226
20230630,102800,2044178100,25400,25500,25500,25350,1197
20230630,102700,2013809650,25350,25450,25450,25350,5988
20230630,102600,1861703000,25500,25500,25500,25500,2031
20230630,102500,1809912500,25500,25600,25600,25500,333
20230630,102400,1801408700,25600,25600,25600,25550,1013
20230630,102300,1775494200,25650,25650,25650,25650,2
20230630,102200,1775442900,25650,25500,25650,25500,18
20230630,102100,1774982250,25500,25650,25650,25500,1480
20230630,102000,1737169350,25650,25650,25650,25650,110
20230630,101900,1734347850,25650,25650,25650,25650,47
20230630,101800,1733142300,25650,25700,25700,25650,102
20230630,101700,1730525900,25700,25650,25700,25650,153
20230630,101600,1726598800,25650,25650,25650,25650,700
20230630,101500,1708643800,25700,25700,25700,25700,224
20230630,101400,1702887000,25700,25750,25750,25700,3
20230630,101300,1702809850,25750,25800,25800,25750,41
20230630,101200,1701752750,25800,25700,25800,25650,835
20230630,101100,1680257250,25700,25700,25700,25700,2379
20230630,101000,1619116950,25750,25750,25750,25750,2
20230630,100900,1619065450,25750,25800,25800,25750,452
20230630,100800,1607426350,25800,25800,25800,25800,130
20230630,100700,1604072350,25800,25800,25800,25800,224
20230630,100600,1598293150,25800,25800,25800,25800,214
20230630,100500,1592771950,25800,25800,25800,25800,169
20230630,100400,1588411750,25750,25600,25750,25600,1700
20230630,100300,1544818550,25600,25600,25600,25600,41
20230630,100200,1543768950,25600,25450,25600,25450,427
20230630,100100,1532891500,25500,25550,25550,25500,311
20230630,100000,1524960900,25500,25500,25600,25450,1748
20230630,095900,1480431250,25600,25500,25600,25500,1328
20230630,095800,1446559750,25500,25600,25650,25500,4183
20230630,095700,1339797750,25650,25600,25650,25500,3680
20230630,095600,1245655050,25550,25650,25650,25550,308
20230630,095500,1237780100,25600,25650,25650,25600,195
20230630,095400,1232784350,25600,25650,25650,25600,244
20230630,095300,1226531250,25650,25650,25650,25650,94
20230630,095200,1224120150,25650,25650,25650,25650,38
20230630,095100,1223145450,25650,25650,25700,25650,180
20230630,095000,1218526600,25700,25700,25700,25650,173
20230630,094900,1214081150,25600,25700,25700,25600,318
20230630,094800,1205931400,25650,25700,25700,25650,133
20230630,094700,1202517450,25700,25700,25700,25700,74
20230630,094600,1200615650,25700,25650,25700,25600,188
20230630,094500,1195791350,25650,25600,25700,25600,222
20230630,094400,1190107850,25600,25550,25600,25550,1354
20230630,094300,1155448750,25550,25550,25600,25500,578
20230630,094200,1140680850,25500,25550,25600,25500,449
20230630,094100,1129209850,25500,25600,25600,25500,3577
20230630,094000,1037932100,25650,25600,25650,25600,739
20230630,093900,1019008150,25500,25500,25500,25500,646
20230630,093800,1002535150,25500,25500,25600,25450,1224
20230630,093700,971377150,25500,25500,25550,25500,834
20230630,093600,950109750,25500,25550,25550,25500,684
20230630,093500,932647600,25550,25450,25550,25450,194
20230630,093400,927702150,25500,25500,25650,25450,1960
20230630,093300,877771650,25500,25550,25600,25500,3337
20230630,093200,792663750,25550,25700,25700,25500,1770
20230630,093100,747489250,25700,25650,25700,25550,2570
20230630,093000,681725100,25650,25700,25700,25650,712
20230630,092900,663462200,25700,25700,25700,25700,185
20230630,092800,658707700,25700,25700,25700,25650,174
20230630,092700,654236150,25700,25700,25700,25700,18
20230630,092600,653773550,25700,25700,25700,25700,3
20230630,092500,653696450,25650,25700,25700,25650,43
20230630,092400,652592350,25700,25650,25700,25650,574
20230630,092300,637842000,25650,25600,25650,25600,697
20230630,092200,619998750,25550,25550,25700,25550,36
20230630,092100,619075850,25650,25550,25650,25500,947
20230630,092000,594879100,25600,25550,25600,25550,1036
20230630,091900,568408050,25600,25600,25600,25550,1212
20230630,091800,537391100,25550,25600,25600,25550,385
20230630,091700,527541550,25600,25750,25750,25600,123
20230630,091600,524386400,25700,25750,25750,25700,59
20230630,091500,522869950,25750,25650,25750,25650,33
20230630,091400,522022550,25650,25600,25650,25600,542
20230630,091300,508147250,25600,25500,25650,25500,323
20230630,091200,499891200,25500,25600,25700,25500,6034
20230630,091100,345644950,25650,25700,25750,25650,2420
20230630,091000,283563050,25700,25700,25750,25650,855
20230630,090900,261591100,25750,25750,25750,25700,209
20230630,090800,256211900,25750,25750,25750,25650,1095
20230630,090700,228067050,25700,25700,25750,25700,166
20230630,090600,223800350,25750,25700,25750,25650,1068
20230630,090500,196362800,25700,25750,25800,25700,959
20230630,090400,171704250,25850,25750,25850,25700,658
20230630,090300,154762150,25750,25950,25950,25700,2583
20230630,090200,88176450,25950,25900,26050,25900,339
20230630,090100,79387550,25900,25900,26050,25800,1441
20230630,090000,42140850,25950,26050,26150,25950,1588