KissMeData/095340/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194500,17997811400,55200,55200,55200,55200,5821
20230630,194400,17997811400,55200,55200,55200,55200,0
20230630,194300,17997811400,55200,55200,55200,55200,0
20230630,194200,17997811400,55200,55200,55200,55200,0
20230630,194100,17997811400,55200,55200,55200,55200,0
20230630,194000,17997811400,55200,55200,55200,55200,0
20230630,193900,17997811400,55200,55200,55200,55200,0
20230630,193800,17997811400,55200,55200,55200,55200,0
20230630,193700,17997811400,55200,55200,55200,55200,0
20230630,193600,17997811400,55200,55200,55200,55200,0
20230630,193500,17997811400,55200,55200,55200,55200,0
20230630,193400,17997811400,55200,55200,55200,55200,0
20230630,193300,17997811400,55200,55200,55200,55200,0
20230630,193200,17997811400,55200,55200,55200,55200,0
20230630,193100,17997811400,55200,55200,55200,55200,0
20230630,193000,17997811400,55200,55200,55200,55200,0
20230630,192900,17997811400,55200,55200,55200,55200,0
20230630,192800,17997811400,55200,55200,55200,55200,0
20230630,192700,17997811400,55200,55200,55200,55200,0
20230630,192600,17997811400,55200,55200,55200,55200,0
20230630,192500,17997811400,55200,55200,55200,55200,0
20230630,192400,17997811400,55200,55200,55200,55200,0
20230630,192300,17997811400,55200,55200,55200,55200,0
20230630,192200,17997811400,55200,55200,55200,55200,0
20230630,192100,17997811400,55200,55200,55200,55200,0
20230630,192000,17997811400,55200,55200,55200,55200,0
20230630,191900,17997811400,55200,55200,55200,55200,0
20230630,191800,17997811400,55200,55200,55200,55200,0
20230630,191700,17997811400,55200,55200,55200,55200,0
20230630,191600,17997811400,55200,55200,55200,55200,0
20230630,191500,17997811400,55200,55200,55200,55200,5821
20230630,191400,17997811400,55200,55200,55200,55200,0
20230630,191300,17997811400,55200,55200,55200,55200,0
20230630,191200,17997811400,55200,55200,55200,55200,0
20230630,191100,17997811400,55200,55200,55200,55200,0
20230630,191000,17997811400,55200,55200,55200,55200,0
20230630,190900,17997811400,55200,55200,55200,55200,0
20230630,190800,17997811400,55200,55200,55200,55200,0
20230630,190700,17997811400,55200,55200,55200,55200,0
20230630,190600,17997811400,55200,55200,55200,55200,0
20230630,190500,17997811400,55200,55200,55200,55200,0
20230630,190400,17997811400,55200,55200,55200,55200,0
20230630,190300,17997811400,55200,55200,55200,55200,0
20230630,190200,17997811400,55200,55200,55200,55200,0
20230630,190100,17997811400,55200,55200,55200,55200,0
20230630,190000,17997811400,55200,55200,55200,55200,0
20230630,185900,17997811400,55200,55200,55200,55200,0
20230630,185800,17997811400,55200,55200,55200,55200,0
20230630,185700,17997811400,55200,55200,55200,55200,0
20230630,185600,17997811400,55200,55200,55200,55200,0
20230630,185500,17997811400,55200,55200,55200,55200,0
20230630,185400,17997811400,55200,55200,55200,55200,0
20230630,185300,17997811400,55200,55200,55200,55200,0
20230630,185200,17997811400,55200,55200,55200,55200,0
20230630,185100,17997811400,55200,55200,55200,55200,0
20230630,185000,17997811400,55200,55200,55200,55200,0
20230630,184900,17997811400,55200,55200,55200,55200,0
20230630,184800,17997811400,55200,55200,55200,55200,0
20230630,184700,17997811400,55200,55200,55200,55200,0
20230630,184600,17997811400,55200,55200,55200,55200,0
20230630,184500,17997811400,55200,55200,55200,55200,5821
20230630,184400,17997811400,55200,55200,55200,55200,0
20230630,184300,17997811400,55200,55200,55200,55200,0
20230630,184200,17997811400,55200,55200,55200,55200,0
20230630,184100,17997811400,55200,55200,55200,55200,0
20230630,184000,17997811400,55200,55200,55200,55200,0
20230630,183900,17997811400,55200,55200,55200,55200,0
20230630,183800,17997811400,55200,55200,55200,55200,0
20230630,183700,17997811400,55200,55200,55200,55200,0
20230630,183600,17997811400,55200,55200,55200,55200,0
20230630,183500,17997811400,55200,55200,55200,55200,0
20230630,183400,17997811400,55200,55200,55200,55200,0
20230630,183300,17997811400,55200,55200,55200,55200,0
20230630,183200,17997811400,55200,55200,55200,55200,0
20230630,183100,17997811400,55200,55200,55200,55200,0
20230630,183000,17997811400,55200,55200,55200,55200,0
20230630,182900,17997811400,55200,55200,55200,55200,0
20230630,182800,17997811400,55200,55200,55200,55200,0
20230630,182700,17997811400,55200,55200,55200,55200,0
20230630,182600,17997811400,55200,55200,55200,55200,0
20230630,182500,17997811400,55200,55200,55200,55200,0
20230630,182400,17997811400,55200,55200,55200,55200,0
20230630,182300,17997811400,55200,55200,55200,55200,0
20230630,182200,17997811400,55200,55200,55200,55200,0
20230630,182100,17997811400,55200,55200,55200,55200,0
20230630,182000,17997811400,55200,55200,55200,55200,0
20230630,181900,17997811400,55200,55200,55200,55200,0
20230630,181800,17997811400,55200,55200,55200,55200,0
20230630,181700,17997811400,55200,55200,55200,55200,0
20230630,181600,17997811400,55200,55200,55200,55200,0
20230630,181500,17997811400,55200,55200,55200,55200,5821
20230630,181400,17997811400,55200,55200,55200,55200,0
20230630,181300,17997811400,55200,55200,55200,55200,0
20230630,181200,17997811400,55200,55200,55200,55200,0
20230630,181100,17997811400,55200,55200,55200,55200,0
20230630,181000,17997811400,55200,55200,55200,55200,0
20230630,180900,17997811400,55200,55200,55200,55200,0
20230630,180800,17997811400,55200,55200,55200,55200,0
20230630,180700,17997811400,55200,55200,55200,55200,0
20230630,180600,17997811400,55200,55200,55200,55200,0
20230630,180500,17997811400,55200,55200,55200,55200,0
20230630,180400,17997811400,55200,55200,55200,55200,0
20230630,180300,17997811400,55200,55200,55200,55200,0
20230630,180200,17997811400,55200,55200,55200,55200,0
20230630,180100,17997811400,55200,55200,55200,55200,0
20230630,180000,17997811400,55200,55200,55200,55200,0
20230630,175900,17997811400,55200,55200,55200,55200,0
20230630,175800,17997811400,55200,55200,55200,55200,0
20230630,175700,17997811400,55200,55200,55200,55200,0
20230630,175600,17997811400,55200,55200,55200,55200,0
20230630,175500,17997811400,55200,55200,55200,55200,0
20230630,175400,17997811400,55200,55200,55200,55200,0
20230630,175300,17997811400,55200,55200,55200,55200,0
20230630,175200,17997811400,55200,55200,55200,55200,0
20230630,175100,17997811400,55200,55200,55200,55200,0
20230630,175000,17997811400,55200,55200,55200,55200,0
20230630,174900,17997811400,55200,55200,55200,55200,0
20230630,174800,17997811400,55200,55200,55200,55200,0
20230630,174700,17997811400,55200,55200,55200,55200,0
20230630,174600,17997811400,55200,55200,55200,55200,0
20230630,174500,17997811400,55200,55200,55200,55200,5821
20230630,174400,17997811400,55200,55200,55200,55200,0
20230630,174300,17997811400,55200,55200,55200,55200,0
20230630,174200,17997811400,55200,55200,55200,55200,0
20230630,174100,17997811400,55200,55200,55200,55200,0
20230630,174000,17997811400,55200,55200,55200,55200,0
20230630,173900,17997811400,55200,55200,55200,55200,0
20230630,173800,17997811400,55200,55200,55200,55200,0
20230630,173700,17997811400,55200,55200,55200,55200,0
20230630,173600,17997811400,55200,55200,55200,55200,0
20230630,173500,17997811400,55200,55200,55200,55200,0
20230630,173400,17997811400,55200,55200,55200,55200,0
20230630,173300,17997811400,55200,55200,55200,55200,0
20230630,173200,17997811400,55200,55200,55200,55200,0
20230630,173100,17997811400,55200,55200,55200,55200,0
20230630,173000,17997811400,55200,55200,55200,55200,0
20230630,172900,17997811400,55200,55200,55200,55200,0
20230630,172800,17997811400,55200,55200,55200,55200,0
20230630,172700,17997811400,55200,55200,55200,55200,0
20230630,172600,17997811400,55200,55200,55200,55200,0
20230630,172500,17997811400,55200,55200,55200,55200,0
20230630,172400,17997811400,55200,55200,55200,55200,0
20230630,172300,17997811400,55200,55200,55200,55200,0
20230630,172200,17997811400,55200,55200,55200,55200,0
20230630,172100,17997811400,55200,55200,55200,55200,0
20230630,172000,17997811400,55200,55200,55200,55200,0
20230630,171900,17997811400,55200,55200,55200,55200,0
20230630,171800,17997811400,55200,55200,55200,55200,0
20230630,171700,17997811400,55200,55200,55200,55200,0
20230630,171600,17997811400,55200,55200,55200,55200,0
20230630,171500,17997811400,55200,55200,55200,55200,5821
20230630,171400,17997811400,55200,55200,55200,55200,0
20230630,171300,17997811400,55200,55200,55200,55200,0
20230630,171200,17997811400,55200,55200,55200,55200,0
20230630,171100,17997811400,55200,55200,55200,55200,0
20230630,171000,17997811400,55200,55200,55200,55200,0
20230630,170900,17997811400,55200,55200,55200,55200,0
20230630,170800,17997811400,55200,55200,55200,55200,0
20230630,170700,17997811400,55200,55200,55200,55200,0
20230630,170600,17997811400,55200,55200,55200,55200,0
20230630,170500,17997811400,55200,55200,55200,55200,0
20230630,170400,17997811400,55200,55200,55200,55200,0
20230630,170300,17997811400,55200,55200,55200,55200,0
20230630,170200,17997811400,55200,55200,55200,55200,0
20230630,170100,17997811400,55200,55200,55200,55200,0
20230630,170000,17997811400,55200,55200,55200,55200,0
20230630,165900,17997811400,55200,55200,55200,55200,0
20230630,165800,17997811400,55200,55200,55200,55200,0
20230630,165700,17997811400,55200,55200,55200,55200,0
20230630,165600,17997811400,55200,55200,55200,55200,0
20230630,165500,17997811400,55200,55200,55200,55200,0
20230630,165400,17997811400,55200,55200,55200,55200,0
20230630,165300,17997811400,55200,55200,55200,55200,0
20230630,165200,17997811400,55200,55200,55200,55200,0
20230630,165100,17997811400,55200,55200,55200,55200,0
20230630,165000,17997811400,55200,55200,55200,55200,0
20230630,164900,17997811400,55200,55200,55200,55200,0
20230630,164800,17997811400,55200,55200,55200,55200,0
20230630,164700,17997811400,55200,55200,55200,55200,0
20230630,164600,17997811400,55200,55200,55200,55200,0
20230630,164500,17997811400,55200,55200,55200,55200,5821
20230630,164400,17997811400,55200,55200,55200,55200,0
20230630,164300,17997811400,55200,55200,55200,55200,0
20230630,164200,17997811400,55200,55200,55200,55200,0
20230630,164100,17997811400,55200,55200,55200,55200,0
20230630,164000,17997811400,55200,55200,55200,55200,0
20230630,163900,17997811400,55200,55200,55200,55200,0
20230630,163800,17997811400,55200,55200,55200,55200,0
20230630,163700,17997811400,55200,55200,55200,55200,0
20230630,163600,17997811400,55200,55200,55200,55200,0
20230630,163500,17997811400,55200,55200,55200,55200,0
20230630,163400,17997811400,55200,55200,55200,55200,0
20230630,163300,17997811400,55200,55200,55200,55200,0
20230630,163200,17997811400,55200,55200,55200,55200,0
20230630,163100,17997811400,55200,55200,55200,55200,0
20230630,163000,17997811400,55200,55200,55200,55200,0
20230630,162900,17997811400,55200,55200,55200,55200,0
20230630,162800,17997811400,55200,55200,55200,55200,0
20230630,162700,17997811400,55200,55200,55200,55200,0
20230630,162600,17997811400,55200,55200,55200,55200,0
20230630,162500,17997811400,55200,55200,55200,55200,0
20230630,162400,17997811400,55200,55200,55200,55200,0
20230630,162300,17997811400,55200,55200,55200,55200,0
20230630,162200,17997811400,55200,55200,55200,55200,0
20230630,162100,17997811400,55200,55200,55200,55200,0
20230630,162000,17997811400,55200,55200,55200,55200,0
20230630,161900,17997811400,55200,55200,55200,55200,0
20230630,161800,17997811400,55200,55200,55200,55200,0
20230630,161700,17997811400,55200,55200,55200,55200,0
20230630,161600,17997811400,55200,55200,55200,55200,0
20230630,161500,17997811400,55200,55200,55200,55200,5821
20230630,161400,17997811400,55200,55200,55200,55200,0
20230630,161300,17997811400,55200,55200,55200,55200,0
20230630,161200,17997811400,55200,55200,55200,55200,0
20230630,161100,17997811400,55200,55200,55200,55200,0
20230630,161000,17997811400,55200,55200,55200,55200,0
20230630,160900,17997811400,55200,55200,55200,55200,0
20230630,160800,17997811400,55200,55200,55200,55200,0
20230630,160700,17997811400,55200,55200,55200,55200,0
20230630,160600,17997811400,55200,55200,55200,55200,0
20230630,160500,17997811400,55200,55200,55200,55200,0
20230630,160400,17997811400,55200,55200,55200,55200,0
20230630,160300,17997811400,55200,55200,55200,55200,0
20230630,160200,17997811400,55200,55200,55200,55200,0
20230630,160100,17997811400,55200,55200,55200,55200,0
20230630,160000,17997811400,55200,55200,55200,55200,0
20230630,155900,17997811400,55200,55200,55200,55200,0
20230630,155800,17997811400,55200,55200,55200,55200,0
20230630,155700,17997811400,55200,55200,55200,55200,0
20230630,155600,17997811400,55200,55200,55200,55200,0
20230630,155500,17997811400,55200,55200,55200,55200,0
20230630,155400,17997811400,55200,55200,55200,55200,0
20230630,155300,17997811400,55200,55200,55200,55200,0
20230630,155200,17997811400,55200,55200,55200,55200,0
20230630,155100,17997811400,55200,55200,55200,55200,0
20230630,155000,17997811400,55200,55200,55200,55200,0
20230630,154900,17997811400,55200,55200,55200,55200,0
20230630,154800,17997811400,55200,55200,55200,55200,0
20230630,154700,17997811400,55200,55200,55200,55200,0
20230630,154600,17997811400,55200,55200,55200,55200,0
20230630,154500,17997811400,55200,55200,55200,55200,5821
20230630,154400,17997811400,55200,55200,55200,55200,0
20230630,154300,17997811400,55200,55200,55200,55200,0
20230630,154200,17997811400,55200,55200,55200,55200,0
20230630,154100,17997811400,55200,55200,55200,55200,0
20230630,154000,17997811400,55200,55200,55200,55200,0
20230630,153900,17997811400,55200,55200,55200,55200,0
20230630,153800,17997811400,55200,55200,55200,55200,0
20230630,153700,17997811400,55200,55200,55200,55200,0
20230630,153600,17997811400,55200,55200,55200,55200,0
20230630,153500,17997811400,55200,55200,55200,55200,0
20230630,153400,17997811400,55200,55200,55200,55200,0
20230630,153300,17997811400,55200,55200,55200,55200,0
20230630,153200,17997811400,55200,55200,55200,55200,0
20230630,153100,17997811400,55200,55200,55200,55200,0
20230630,153000,17997811400,55200,55200,55200,55200,5821
20230630,152900,17676492200,55200,55200,55200,55200,0
20230630,152800,17676492200,55200,55200,55200,55200,0
20230630,152700,17676492200,55200,55200,55200,55200,0
20230630,152600,17676492200,55200,55200,55200,55200,0
20230630,152500,17676492200,55200,55200,55200,55200,0
20230630,152400,17676492200,55200,55200,55200,55200,0
20230630,152300,17676492200,55200,55200,55200,55200,0
20230630,152200,17676492200,55200,55200,55200,55200,0
20230630,152100,17676492200,55200,55200,55200,55200,0
20230630,152000,17676492200,55200,55200,55200,55200,0
20230630,151900,17676492200,55200,55200,55300,55200,1846
20230630,151800,17574540000,55200,55200,55300,55200,178
20230630,151700,17564708600,55200,55200,55300,55200,365
20230630,151600,17544541700,55300,55200,55300,55200,2869
20230630,151500,17386149800,55200,55200,55300,55200,499
20230630,151400,17358589300,55200,55300,55400,55200,3582
20230630,151300,17160628800,55300,55400,55400,55300,824
20230630,151200,17114981400,55400,55400,55400,55300,300
20230630,151100,17098365600,55400,55300,55400,55300,489
20230630,151000,17071275200,55300,55400,55500,55300,583
20230630,150900,17038980600,55500,55500,55600,55400,1251
20230630,150800,16969567300,55500,55300,55500,55300,813
20230630,150700,16924508500,55300,55300,55400,55300,634
20230630,150600,16889405300,55300,55300,55400,55200,536
20230630,150500,16859757500,55200,55300,55300,55200,696
20230630,150400,16821301900,55300,55300,55300,55200,436
20230630,150300,16797194500,55300,55400,55500,55300,1179
20230630,150200,16731862500,55400,55500,55500,55400,937
20230630,150100,16679862100,55400,55100,55400,55100,2492
20230630,150000,16542424900,55100,55000,55100,54900,1914
20230630,145900,16437120400,55000,55000,55100,54900,1062
20230630,145800,16378748000,55000,55100,55100,55000,1131
20230630,145700,16316516300,55000,55000,55100,55000,808
20230630,145600,16271995900,55100,55100,55100,55000,1018
20230630,145500,16215975000,55000,55100,55200,55000,817
20230630,145400,16170966100,55200,55100,55200,55000,797
20230630,145300,16127038500,55000,55100,55100,55000,686
20230630,145200,16089285000,55100,55000,55100,55000,267
20230630,145100,16074588000,55100,55100,55100,54900,1297
20230630,145000,16003246700,55100,55200,55200,55000,1661
20230630,144900,15911688700,55100,55200,55300,55100,630
20230630,144800,15876917400,55300,55300,55300,55200,509
20230630,144700,15848771800,55200,55500,55500,55200,1019
20230630,144600,15792381200,55500,55500,55600,55500,483
20230630,144500,15765555500,55500,55600,55600,55500,546
20230630,144400,15735219000,55600,55800,55900,55600,4465
20230630,144300,15486575900,55800,55800,55900,55700,3199
20230630,144200,15308137500,55800,55800,55900,55700,5446
20230630,144100,15004241100,55700,55800,55800,55700,406
20230630,144000,14981587400,55800,55800,55800,55700,785
20230630,143900,14937785900,55800,55700,55800,55700,4600
20230630,143800,14681108600,55800,55700,55800,55700,742
20230630,143700,14639735600,55800,55600,55800,55600,575
20230630,143600,14607661000,55700,55600,55800,55600,1666
20230630,143500,14514872400,55700,55600,55700,55500,1859
20230630,143400,14411412200,55600,55500,55600,55500,1644
20230630,143300,14320074000,55500,55500,55700,55500,1455
20230630,143200,14239180700,55600,55600,55600,55500,775
20230630,143100,14196091300,55600,55600,55600,55500,3733
20230630,143000,13988538400,55500,55400,55600,55400,5728
20230630,142900,13670637200,55500,55400,55500,55300,699
20230630,142800,13631897500,55400,55400,55500,55300,750
20230630,142700,13590304300,55400,55400,55500,55300,1414
20230630,142600,13512025000,55400,55500,55500,55300,1274
20230630,142500,13441410500,55400,55400,55400,55300,3461
20230630,142400,13249671300,55300,55400,55400,55300,1507
20230630,142300,13166194000,55400,55400,55400,55300,1201
20230630,142200,13099662700,55400,55400,55400,55300,2380
20230630,142100,12967812200,55300,55400,55400,55300,373
20230630,142000,12947162800,55400,55400,55400,55300,878
20230630,141900,12898538300,55400,55500,55500,55300,1333
20230630,141800,12824709200,55500,55300,55500,55300,1126
20230630,141700,12762322000,55400,55300,55400,55300,2041
20230630,141600,12649255800,55400,55300,55400,55300,667
20230630,141500,12612353000,55400,55200,55400,55200,1255
20230630,141400,12542993700,55200,55300,55400,55200,1126
20230630,141300,12480710900,55200,55300,55300,55200,590
20230630,141200,12448084800,55200,55300,55300,55200,826
20230630,141100,12402409900,55300,55200,55300,55100,915
20230630,141000,12351847000,55200,55300,55300,55100,1027
20230630,140900,12295180800,55200,55200,55400,55200,2314
20230630,140800,12167282800,55300,55300,55300,55200,1132
20230630,140700,12104684600,55200,55200,55300,55200,752
20230630,140600,12063134100,55300,55000,55300,55000,3324
20230630,140500,11879708800,55100,55000,55100,55000,332
20230630,140400,11861418100,55000,55000,55100,55000,261
20230630,140300,11847043800,55000,54900,55100,54900,935
20230630,140200,11795616800,55000,55000,55000,55000,205
20230630,140100,11784341800,54900,54900,55000,54900,284
20230630,140000,11768723100,54900,55000,55000,54900,704
20230630,135900,11730038800,55000,54900,55000,54800,2231
20230630,135800,11607554200,54900,54900,54900,54800,361
20230630,135700,11587737000,54800,54900,54900,54800,398
20230630,135600,11565895000,54900,54900,54900,54800,257
20230630,135500,11551789500,54900,54800,54900,54800,634
20230630,135400,11517005100,54800,54900,54900,54800,376
20230630,135300,11496364600,54900,54800,54900,54800,230
20230630,135200,11483740300,54900,54700,54900,54700,339
20230630,135100,11465140900,54700,54500,54800,54500,590
20230630,135000,11432824100,54600,54800,54800,54600,958
20230630,134900,11380406900,54900,54900,55000,54800,372
20230630,134800,11359981100,54900,54900,55000,54900,401
20230630,134700,11337936800,54800,54900,54900,54800,394
20230630,134600,11316309400,54800,54900,54900,54800,448
20230630,134500,11291734200,54900,54900,54900,54800,235
20230630,134400,11278834100,54900,54900,54900,54800,279
20230630,134300,11263519900,54800,54700,54900,54700,281
20230630,134200,11248103000,54800,54800,55000,54700,351
20230630,134100,11228864300,54800,54800,55000,54700,742
20230630,134000,11188187800,54800,54600,54800,54600,677
20230630,133900,11151156300,54700,54800,54800,54600,289
20230630,133800,11135340200,54700,54900,55000,54700,1645
20230630,133700,11045269500,54800,54900,55000,54800,316
20230630,133600,11027919500,54900,55000,55000,54800,330
20230630,133500,11009786600,54900,54900,54900,54800,494
20230630,133400,10982668300,54800,54900,54900,54800,361
20230630,133300,10962860600,54900,54900,54900,54800,490
20230630,133200,10935963000,54900,54900,55000,54900,490
20230630,133100,10909034900,55000,54900,55000,54900,460
20230630,133000,10883738300,55000,54900,55100,54900,429
20230630,132900,10860117300,55100,54900,55100,54900,248
20230630,132800,10846455500,55000,54900,55000,54900,841
20230630,132700,10800201400,55000,54900,55000,54900,772
20230630,132600,10757744400,54900,54900,55000,54800,484
20230630,132500,10731155500,54800,54900,55000,54800,332
20230630,132400,10712929500,54900,55000,55000,54800,1537
20230630,132300,10628412200,55000,55000,55000,54900,2157
20230630,132200,10509779100,54900,55000,55000,54900,277
20230630,132100,10494549400,54800,54900,55000,54800,1076
20230630,132000,10435438200,55000,54900,55000,54900,272
20230630,131900,10420481700,55000,54900,55000,54900,233
20230630,131800,10407669300,54900,55000,55000,54900,296
20230630,131700,10391389800,54900,55000,55000,54900,385
20230630,131600,10370228200,54900,55000,55000,54900,432
20230630,131500,10346471000,55000,54900,55000,54800,1142
20230630,131400,10283744200,54800,54900,54900,54800,126
20230630,131300,10276827900,54900,54900,55000,54800,959
20230630,131200,10224250700,54800,54900,55000,54800,390
20230630,131100,10202837600,54900,54800,55000,54800,748
20230630,131000,10161781900,54900,54900,54900,54800,283
20230630,130900,10146248200,54800,54800,54900,54800,1530
20230630,130800,10062271400,54900,54800,54900,54700,269
20230630,130700,10047528600,54700,54700,54800,54700,269
20230630,130600,10032792500,54700,54700,54900,54700,556
20230630,130500,10002302100,54700,54900,54900,54700,253
20230630,130400,9988426800,54800,54700,54900,54700,423
20230630,130300,9965269300,54800,54800,54900,54700,428
20230630,130200,9941808000,54800,54700,54900,54700,316
20230630,130100,9924477100,54800,54800,54900,54800,770
20230630,130000,9882258500,54800,54700,54900,54700,378
20230630,125900,9861525500,54700,54700,54800,54700,322
20230630,125800,9843887800,54700,54700,54800,54700,367
20230630,125700,9823791100,54800,54700,54800,54600,331
20230630,125600,9805666400,54600,54600,54800,54600,487
20230630,125500,9778997900,54700,54600,54700,54600,833
20230630,125400,9733438600,54700,54500,54700,54500,799
20230630,125300,9689792300,54600,54600,54600,54500,22
20230630,125200,9688591800,54600,54600,54700,54400,591
20230630,125100,9656333500,54600,54500,54600,54500,675
20230630,125000,9619491300,54600,54600,54600,54400,512
20230630,124900,9591570800,54400,54600,54700,54400,1131
20230630,124800,9529852900,54700,54600,54700,54600,120
20230630,124700,9523294100,54700,54600,54700,54600,178
20230630,124600,9513566700,54600,54700,54700,54600,323
20230630,124500,9495898900,54600,54600,54700,54600,340
20230630,124400,9477334100,54600,54600,54700,54600,80
20230630,124300,9472959100,54700,54600,54700,54600,115
20230630,124200,9466669900,54600,54700,54700,54600,94
20230630,124100,9461531700,54600,54600,54600,54500,676
20230630,124000,9424625500,54600,54500,54600,54500,139
20230630,123900,9417039200,54600,54600,54600,54500,152
20230630,123800,9408740800,54500,54600,54600,54500,147
20230630,123700,9400723000,54600,54600,54600,54500,92
20230630,123600,9395700400,54600,54500,54600,54500,1062
20230630,123500,9337794200,54500,54600,54600,54500,126
20230630,123400,9330915100,54500,54600,54600,54500,60
20230630,123300,9327642000,54600,54500,54600,54500,163
20230630,123200,9318745800,54600,54600,54600,54500,149
20230630,123100,9310611600,54500,54500,54600,54500,257
20230630,123000,9296581500,54500,54600,54600,54500,103
20230630,122900,9290958600,54500,54500,54600,54500,92
20230630,122800,9285939600,54600,54600,54600,54500,156
20230630,122700,9277423600,54500,54500,54600,54500,248
20230630,122600,9263900900,54600,54500,54700,54500,309
20230630,122500,9247024600,54600,54500,54600,54500,324
20230630,122400,9229360400,54500,54600,54600,54500,121
20230630,122300,9222757100,54500,54600,54600,54500,95
20230630,122200,9217570200,54600,54700,54700,54600,399
20230630,122100,9195760600,54700,54600,54700,54600,675
20230630,122000,9158898900,54600,54500,54600,54500,97
20230630,121900,9153603900,54600,54500,54600,54500,98
20230630,121800,9148255900,54600,54600,54700,54500,229
20230630,121700,9135757300,54600,54500,54600,54500,56
20230630,121600,9132702100,54500,54500,54600,54500,371
20230630,121500,9112446300,54500,54500,54600,54500,122
20230630,121400,9105787200,54500,54600,54600,54500,123
20230630,121300,9099073700,54700,54400,54700,54400,582
20230630,121200,9067286900,54500,54300,54500,54300,166
20230630,121100,9058250900,54400,54500,54500,54300,519
20230630,121000,9029991600,54400,54400,54500,54400,241
20230630,120900,9016875500,54500,54500,54500,54400,86
20230630,120800,9012190500,54500,54500,54500,54400,523
20230630,120700,8983733600,54400,54400,54500,54400,120
20230630,120600,8977197900,54400,54500,54500,54400,56
20230630,120500,8974148300,54500,54500,54500,54400,67
20230630,120400,8970497400,54400,54500,54500,54400,107
20230630,120300,8964666600,54400,54500,54500,54400,87
20230630,120200,8959928200,54500,54500,54600,54400,231
20230630,120100,8947338300,54600,54600,54600,54500,240
20230630,120000,8934246900,54500,54600,54600,54500,58
20230630,115900,8931081400,54500,54600,54600,54500,142
20230630,115800,8923332600,54500,54600,54700,54500,321
20230630,115700,8905804900,54600,54500,54600,54500,182
20230630,115600,8895882300,54500,54500,54500,54400,188
20230630,115500,8885642400,54500,54400,54500,54300,276
20230630,115400,8870606900,54500,54400,54600,54300,313
20230630,115300,8853560800,54300,54400,54400,54300,156
20230630,115200,8845078900,54400,54300,54400,54300,90
20230630,115100,8840185800,54300,54400,54400,54300,145
20230630,115000,8832306100,54300,54300,54400,54300,932
20230630,114900,8781692800,54400,54300,54400,54300,284
20230630,114800,8766254800,54400,54400,54400,54300,136
20230630,114700,8758857100,54400,54300,54400,54300,196
20230630,114600,8748206000,54400,54400,54400,54300,109
20230630,114500,8742283100,54400,54400,54400,54300,112
20230630,114400,8736193200,54300,54300,54400,54300,101
20230630,114300,8730701000,54400,54500,54500,54300,395
20230630,114200,8709208600,54500,54400,54500,54400,79
20230630,114100,8704904200,54500,54500,54500,54400,143
20230630,114000,8697112300,54500,54400,54500,54400,164
20230630,113900,8688179900,54400,54500,54600,54400,176
20230630,113800,8678583500,54400,54400,54500,54400,92
20230630,113700,8673572900,54500,54500,54600,54400,59
20230630,113600,8670355600,54500,54500,54600,54300,413
20230630,113500,8647867400,54500,54400,54500,54400,194
20230630,113400,8637308500,54300,54300,54400,54300,136
20230630,113300,8629914900,54300,54400,54400,54200,103
20230630,113200,8624319600,54200,54300,54300,54200,1449
20230630,113100,8545713800,54300,54200,54300,54200,296
20230630,113000,8529642900,54300,54300,54400,54200,373
20230630,112900,8509383900,54300,54200,54300,54200,145
20230630,112800,8501512300,54300,54300,54300,54200,167
20230630,112700,8492444500,54300,54200,54300,54200,315
20230630,112600,8475344100,54200,54200,54300,54200,37
20230630,112500,8473336500,54300,54200,54300,54100,1135
20230630,112400,8411913500,54200,54400,54400,54100,360
20230630,112300,8392406300,54200,54500,54500,54200,322
20230630,112200,8374889600,54400,54200,54700,54200,1501
20230630,112100,8293190000,54200,54300,54300,54100,252
20230630,112000,8279525300,54200,54400,54400,54200,2385
20230630,111900,8150208800,54300,54400,54400,54300,261
20230630,111800,8136014500,54500,54400,54500,54400,166
20230630,111700,8126981800,54400,54400,54400,54300,231
20230630,111600,8114417500,54400,54300,54400,54300,111
20230630,111500,8108383600,54300,54300,54400,54300,252
20230630,111400,8094695600,54300,54300,54300,54200,339
20230630,111300,8076291900,54300,54300,54300,54200,348
20230630,111200,8057419500,54200,54200,54300,54200,183
20230630,111100,8047494100,54300,54300,54300,54100,2055
20230630,111000,7936031400,54300,54400,54400,54300,414
20230630,110900,7913547100,54500,54400,54500,54300,393
20230630,110800,7892174800,54300,54400,54500,54300,905
20230630,110700,7842964000,54400,54500,54500,54300,360
20230630,110600,7823373800,54500,54500,54500,54300,319
20230630,110500,7806029600,54500,54500,54600,54400,1219
20230630,110400,7739641100,54600,54900,54900,54500,454
20230630,110300,7714836200,54600,54700,54900,54600,475
20230630,110200,7688853000,54700,54700,54800,54600,728
20230630,110100,7649049200,54700,54900,55000,54700,887
20230630,110000,7600424000,54900,55100,55100,54800,1007
20230630,105900,7545125300,55100,55100,55100,54900,5253
20230630,105800,7256114300,55100,54900,55100,54800,4868
20230630,105700,6988544000,54800,54800,54900,54800,577
20230630,105600,6956902200,54900,54800,54900,54700,1380
20230630,105500,6881267200,54800,54700,54800,54700,474
20230630,105400,6855321600,54600,54700,54800,54600,919
20230630,105300,6805072100,54700,54500,54800,54300,686
20230630,105200,6767638700,54800,54500,54800,54500,428
20230630,105100,6744245900,54900,54700,54900,54400,1144
20230630,105000,6681744100,54700,54900,54900,54700,817
20230630,104900,6636947300,54900,54800,54900,54600,920
20230630,104800,6586532000,54800,54800,54900,54500,1118
20230630,104700,6525332000,54800,54500,54800,54500,848
20230630,104600,6478941500,54600,54800,54800,54500,961
20230630,104500,6426340500,54800,54600,54800,54400,991
20230630,104400,6372161800,54600,54700,54800,54300,870
20230630,104300,6324655200,54700,54600,54700,54200,920
20230630,104200,6274517300,54600,54300,54600,54200,1535
20230630,104100,6190985500,54300,54400,54500,54300,198
20230630,104000,6180212500,54200,54200,54400,54200,822
20230630,103900,6135547800,54400,54400,54400,54200,621
20230630,103800,6101829800,54300,54400,54500,54200,605
20230630,103700,6068969200,54300,54500,54500,54200,462
20230630,103600,6043888100,54500,54300,54500,54300,627
20230630,103500,6009793600,54300,54400,54400,54300,358
20230630,103400,5990338400,54400,54400,54500,54300,993
20230630,103300,5936382300,54400,54500,54500,54300,640
20230630,103200,5901605200,54500,54400,54500,54300,1053
20230630,103100,5844336200,54400,54300,54500,54300,1784
20230630,103000,5747307700,54400,54500,54500,54300,728
20230630,102900,5707698400,54500,54300,54500,54300,276
20230630,102800,5692689800,54500,54300,54500,54300,1456
20230630,102700,5613573500,54200,54200,54300,54100,591
20230630,102600,5581560200,54200,54200,54300,54100,524
20230630,102500,5553185200,54200,54100,54200,54100,487
20230630,102400,5526818800,54100,54200,54300,54100,1056
20230630,102300,5469629300,54200,54100,54400,54100,892
20230630,102200,5421214100,54100,54200,54300,54100,656
20230630,102100,5385676500,54300,54200,54400,54100,1104
20230630,102000,5325808200,54100,54200,54300,54100,774
20230630,101900,5283859500,54200,54400,54400,54100,548
20230630,101800,5254142200,54400,54200,54400,54100,688
20230630,101700,5216828300,54200,54300,54300,54200,579
20230630,101600,5185437600,54300,54400,54400,54100,869
20230630,101500,5138312300,54300,54400,54500,54200,1077
20230630,101400,5079786000,54300,54400,54500,54200,888
20230630,101300,5031531600,54400,54400,54500,54400,1219
20230630,101200,4965200600,54400,54600,54700,54400,597
20230630,101100,4932624800,54500,54700,54800,54500,985
20230630,101000,4878806400,54700,54900,54900,54700,883
20230630,100900,4830416700,54800,54900,54900,54700,611
20230630,100800,4796925600,54800,54700,54900,54700,2877
20230630,100700,4639154400,54700,54800,54900,54700,1864
20230630,100600,4536995500,54800,54900,54900,54800,1110
20230630,100500,4476118700,54800,54900,54900,54800,1200
20230630,100400,4410295700,54900,54800,54900,54700,1044
20230630,100300,4353072100,54800,54700,54900,54600,1238
20230630,100200,4285224000,54600,54700,54700,54600,720
20230630,100100,4245861500,54600,54600,54800,54600,986
20230630,100000,4191951200,54600,54700,54700,54500,879
20230630,095900,4143999700,54700,54600,54800,54500,1457
20230630,095800,4064378000,54700,54600,54700,54400,903
20230630,095700,4015137400,54600,54300,54600,54300,1280
20230630,095600,3945376800,54300,54300,54600,54200,1004
20230630,095500,3890756500,54300,54400,54400,54300,590
20230630,095400,3858678600,54300,54000,54500,54000,8518
20230630,095300,3395437700,54000,54000,54100,53900,975
20230630,095200,3342795900,54000,54200,54300,54000,1011
20230630,095100,3288002600,54200,54200,54300,54100,733
20230630,095000,3248256700,54100,54200,54200,54000,1036
20230630,094900,3192196600,54200,54100,54300,54000,665
20230630,094800,3156167000,54200,54100,54300,54100,431
20230630,094700,3132804300,54200,54200,54300,54100,311
20230630,094600,3115921900,54100,54200,54300,54100,1082
20230630,094500,3057266700,54200,54000,54200,54000,1188
20230630,094400,2993019100,54000,54000,54100,54000,323
20230630,094300,2975553200,54000,54100,54100,54000,171
20230630,094200,2966314200,54000,54100,54200,53900,1093
20230630,094100,2907212700,54100,54000,54200,54000,653
20230630,094000,2871858300,54000,54000,54100,53900,498
20230630,093900,2844950400,54000,54000,54300,54000,782
20230630,093800,2802628000,54000,54400,54400,54000,2250
20230630,093700,2680584100,54300,53900,54400,53900,1788
20230630,093600,2583822600,53900,53700,54000,53600,2777
20230630,093500,2434143100,53700,53700,53700,53600,548
20230630,093400,2404715800,53600,53500,53600,53400,650
20230630,093300,2369916700,53500,53400,53500,53300,525
20230630,093200,2341857600,53300,53400,53400,53300,615
20230630,093100,2309021500,53300,53200,53300,53100,788
20230630,093000,2267059200,53200,53200,53300,53100,1827
20230630,092900,2169793000,53200,53200,53300,53100,302
20230630,092800,2153729700,53300,53200,53300,53100,486
20230630,092700,2127868000,53200,53200,53300,53100,652
20230630,092600,2093196700,53100,52900,53200,52900,129
20230630,092500,2086352100,52900,52900,53300,52900,838
20230630,092400,2041887400,52900,52900,52900,52800,546
20230630,092300,2013026500,52800,52700,52900,52700,510
20230630,092200,1986097300,52700,52800,52800,52700,331
20230630,092100,1968636100,52700,52700,52800,52700,278
20230630,092000,1953970800,52700,52700,52800,52600,1320
20230630,091900,1884398700,52700,52800,52800,52600,1703
20230630,091800,1794614000,52900,53000,53100,52700,5850
20230630,091700,1485354800,53000,53000,53100,53000,191
20230630,091600,1475228900,53000,53000,53100,52900,681
20230630,091500,1439133600,52900,52900,53000,52900,463
20230630,091400,1414614100,52900,52800,53000,52800,128
20230630,091300,1407843900,52800,53000,53100,52800,483
20230630,091200,1382303400,53000,53000,53200,53000,423
20230630,091100,1359863700,53000,53200,53200,53000,737
20230630,091000,1320754700,52900,53200,53200,52900,659
20230630,090900,1285757400,53200,53200,53300,53200,149
20230630,090800,1277820100,53100,53100,53100,52800,4718
20230630,090700,1028088200,53000,53100,53200,53000,1623
20230630,090600,941953200,53100,53300,53300,53000,2155
20230630,090500,827409300,53100,53300,53400,53000,3849
20230630,090400,622700100,53400,53300,53400,53200,1239
20230630,090300,556594200,53200,53200,53500,53200,2069
20230630,090200,446307200,53200,53300,53300,53200,1901
20230630,090100,345071000,53200,53700,54000,53200,2702
20230630,090000,200407400,53800,54000,54200,53700,2588