KissMeData/096530/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194600,4010336350,20550,20550,20550,20550,14485
20230630,194500,4010336350,20550,20550,20550,20550,0
20230630,194400,4010336350,20550,20550,20550,20550,0
20230630,194300,4010336350,20550,20550,20550,20550,0
20230630,194200,4010336350,20550,20550,20550,20550,0
20230630,194100,4010336350,20550,20550,20550,20550,0
20230630,194000,4010336350,20550,20550,20550,20550,0
20230630,193900,4010336350,20550,20550,20550,20550,0
20230630,193800,4010336350,20550,20550,20550,20550,0
20230630,193700,4010336350,20550,20550,20550,20550,0
20230630,193600,4010336350,20550,20550,20550,20550,0
20230630,193500,4010336350,20550,20550,20550,20550,0
20230630,193400,4010336350,20550,20550,20550,20550,0
20230630,193300,4010336350,20550,20550,20550,20550,0
20230630,193200,4010336350,20550,20550,20550,20550,0
20230630,193100,4010336350,20550,20550,20550,20550,0
20230630,193000,4010336350,20550,20550,20550,20550,0
20230630,192900,4010336350,20550,20550,20550,20550,0
20230630,192800,4010336350,20550,20550,20550,20550,0
20230630,192700,4010336350,20550,20550,20550,20550,0
20230630,192600,4010336350,20550,20550,20550,20550,0
20230630,192500,4010336350,20550,20550,20550,20550,0
20230630,192400,4010336350,20550,20550,20550,20550,0
20230630,192300,4010336350,20550,20550,20550,20550,0
20230630,192200,4010336350,20550,20550,20550,20550,0
20230630,192100,4010336350,20550,20550,20550,20550,0
20230630,192000,4010336350,20550,20550,20550,20550,0
20230630,191900,4010336350,20550,20550,20550,20550,0
20230630,191800,4010336350,20550,20550,20550,20550,0
20230630,191700,4010336350,20550,20550,20550,20550,0
20230630,191600,4010336350,20550,20550,20550,20550,14485
20230630,191500,4010336350,20550,20550,20550,20550,0
20230630,191400,4010336350,20550,20550,20550,20550,0
20230630,191300,4010336350,20550,20550,20550,20550,0
20230630,191200,4010336350,20550,20550,20550,20550,0
20230630,191100,4010336350,20550,20550,20550,20550,0
20230630,191000,4010336350,20550,20550,20550,20550,0
20230630,190900,4010336350,20550,20550,20550,20550,0
20230630,190800,4010336350,20550,20550,20550,20550,0
20230630,190700,4010336350,20550,20550,20550,20550,0
20230630,190600,4010336350,20550,20550,20550,20550,0
20230630,190500,4010336350,20550,20550,20550,20550,0
20230630,190400,4010336350,20550,20550,20550,20550,0
20230630,190300,4010336350,20550,20550,20550,20550,0
20230630,190200,4010336350,20550,20550,20550,20550,0
20230630,190100,4010336350,20550,20550,20550,20550,0
20230630,190000,4010336350,20550,20550,20550,20550,0
20230630,185900,4010336350,20550,20550,20550,20550,0
20230630,185800,4010336350,20550,20550,20550,20550,0
20230630,185700,4010336350,20550,20550,20550,20550,0
20230630,185600,4010336350,20550,20550,20550,20550,0
20230630,185500,4010336350,20550,20550,20550,20550,0
20230630,185400,4010336350,20550,20550,20550,20550,0
20230630,185300,4010336350,20550,20550,20550,20550,0
20230630,185200,4010336350,20550,20550,20550,20550,0
20230630,185100,4010336350,20550,20550,20550,20550,0
20230630,185000,4010336350,20550,20550,20550,20550,0
20230630,184900,4010336350,20550,20550,20550,20550,0
20230630,184800,4010336350,20550,20550,20550,20550,0
20230630,184700,4010336350,20550,20550,20550,20550,0
20230630,184600,4010336350,20550,20550,20550,20550,14485
20230630,184500,4010336350,20550,20550,20550,20550,0
20230630,184400,4010336350,20550,20550,20550,20550,0
20230630,184300,4010336350,20550,20550,20550,20550,0
20230630,184200,4010336350,20550,20550,20550,20550,0
20230630,184100,4010336350,20550,20550,20550,20550,0
20230630,184000,4010336350,20550,20550,20550,20550,0
20230630,183900,4010336350,20550,20550,20550,20550,0
20230630,183800,4010336350,20550,20550,20550,20550,0
20230630,183700,4010336350,20550,20550,20550,20550,0
20230630,183600,4010336350,20550,20550,20550,20550,0
20230630,183500,4010336350,20550,20550,20550,20550,0
20230630,183400,4010336350,20550,20550,20550,20550,0
20230630,183300,4010336350,20550,20550,20550,20550,0
20230630,183200,4010336350,20550,20550,20550,20550,0
20230630,183100,4010336350,20550,20550,20550,20550,0
20230630,183000,4010336350,20550,20550,20550,20550,0
20230630,182900,4010336350,20550,20550,20550,20550,0
20230630,182800,4010336350,20550,20550,20550,20550,0
20230630,182700,4010336350,20550,20550,20550,20550,0
20230630,182600,4010336350,20550,20550,20550,20550,0
20230630,182500,4010336350,20550,20550,20550,20550,0
20230630,182400,4010336350,20550,20550,20550,20550,0
20230630,182300,4010336350,20550,20550,20550,20550,0
20230630,182200,4010336350,20550,20550,20550,20550,0
20230630,182100,4010336350,20550,20550,20550,20550,0
20230630,182000,4010336350,20550,20550,20550,20550,0
20230630,181900,4010336350,20550,20550,20550,20550,0
20230630,181800,4010336350,20550,20550,20550,20550,0
20230630,181700,4010336350,20550,20550,20550,20550,0
20230630,181600,4010336350,20550,20550,20550,20550,14485
20230630,181500,4010336350,20550,20550,20550,20550,0
20230630,181400,4010336350,20550,20550,20550,20550,0
20230630,181300,4010336350,20550,20550,20550,20550,0
20230630,181200,4010336350,20550,20550,20550,20550,0
20230630,181100,4010336350,20550,20550,20550,20550,0
20230630,181000,4010336350,20550,20550,20550,20550,0
20230630,180900,4010336350,20550,20550,20550,20550,0
20230630,180800,4010336350,20550,20550,20550,20550,0
20230630,180700,4010336350,20550,20550,20550,20550,0
20230630,180600,4010336350,20550,20550,20550,20550,0
20230630,180500,4010336350,20550,20550,20550,20550,0
20230630,180400,4010336350,20550,20550,20550,20550,0
20230630,180300,4010336350,20550,20550,20550,20550,0
20230630,180200,4010336350,20550,20550,20550,20550,0
20230630,180100,4010336350,20550,20550,20550,20550,0
20230630,180000,4010336350,20550,20550,20550,20550,0
20230630,175900,4010336350,20550,20550,20550,20550,0
20230630,175800,4010336350,20550,20550,20550,20550,0
20230630,175700,4010336350,20550,20550,20550,20550,0
20230630,175600,4010336350,20550,20550,20550,20550,0
20230630,175500,4010336350,20550,20550,20550,20550,0
20230630,175400,4010336350,20550,20550,20550,20550,0
20230630,175300,4010336350,20550,20550,20550,20550,0
20230630,175200,4010336350,20550,20550,20550,20550,0
20230630,175100,4010336350,20550,20550,20550,20550,0
20230630,175000,4010336350,20550,20550,20550,20550,0
20230630,174900,4010336350,20550,20550,20550,20550,0
20230630,174800,4010336350,20550,20550,20550,20550,0
20230630,174700,4010336350,20550,20550,20550,20550,0
20230630,174600,4010336350,20550,20550,20550,20550,14485
20230630,174500,4010336350,20550,20550,20550,20550,0
20230630,174400,4010336350,20550,20550,20550,20550,0
20230630,174300,4010336350,20550,20550,20550,20550,0
20230630,174200,4010336350,20550,20550,20550,20550,0
20230630,174100,4010336350,20550,20550,20550,20550,0
20230630,174000,4010336350,20550,20550,20550,20550,0
20230630,173900,4010336350,20550,20550,20550,20550,0
20230630,173800,4010336350,20550,20550,20550,20550,0
20230630,173700,4010336350,20550,20550,20550,20550,0
20230630,173600,4010336350,20550,20550,20550,20550,0
20230630,173500,4010336350,20550,20550,20550,20550,0
20230630,173400,4010336350,20550,20550,20550,20550,0
20230630,173300,4010336350,20550,20550,20550,20550,0
20230630,173200,4010336350,20550,20550,20550,20550,0
20230630,173100,4010336350,20550,20550,20550,20550,0
20230630,173000,4010336350,20550,20550,20550,20550,0
20230630,172900,4010336350,20550,20550,20550,20550,0
20230630,172800,4010336350,20550,20550,20550,20550,0
20230630,172700,4010336350,20550,20550,20550,20550,0
20230630,172600,4010336350,20550,20550,20550,20550,0
20230630,172500,4010336350,20550,20550,20550,20550,0
20230630,172400,4010336350,20550,20550,20550,20550,0
20230630,172300,4010336350,20550,20550,20550,20550,0
20230630,172200,4010336350,20550,20550,20550,20550,0
20230630,172100,4010336350,20550,20550,20550,20550,0
20230630,172000,4010336350,20550,20550,20550,20550,0
20230630,171900,4010336350,20550,20550,20550,20550,0
20230630,171800,4010336350,20550,20550,20550,20550,0
20230630,171700,4010336350,20550,20550,20550,20550,0
20230630,171600,4010336350,20550,20550,20550,20550,14485
20230630,171500,4010336350,20550,20550,20550,20550,0
20230630,171400,4010336350,20550,20550,20550,20550,0
20230630,171300,4010336350,20550,20550,20550,20550,0
20230630,171200,4010336350,20550,20550,20550,20550,0
20230630,171100,4010336350,20550,20550,20550,20550,0
20230630,171000,4010336350,20550,20550,20550,20550,0
20230630,170900,4010336350,20550,20550,20550,20550,0
20230630,170800,4010336350,20550,20550,20550,20550,0
20230630,170700,4010336350,20550,20550,20550,20550,0
20230630,170600,4010336350,20550,20550,20550,20550,0
20230630,170500,4010336350,20550,20550,20550,20550,0
20230630,170400,4010336350,20550,20550,20550,20550,0
20230630,170300,4010336350,20550,20550,20550,20550,0
20230630,170200,4010336350,20550,20550,20550,20550,0
20230630,170100,4010336350,20550,20550,20550,20550,0
20230630,170000,4010336350,20550,20550,20550,20550,0
20230630,165900,4010336350,20550,20550,20550,20550,0
20230630,165800,4010336350,20550,20550,20550,20550,0
20230630,165700,4010336350,20550,20550,20550,20550,0
20230630,165600,4010336350,20550,20550,20550,20550,0
20230630,165500,4010336350,20550,20550,20550,20550,0
20230630,165400,4010336350,20550,20550,20550,20550,0
20230630,165300,4010336350,20550,20550,20550,20550,0
20230630,165200,4010336350,20550,20550,20550,20550,0
20230630,165100,4010336350,20550,20550,20550,20550,0
20230630,165000,4010336350,20550,20550,20550,20550,0
20230630,164900,4010336350,20550,20550,20550,20550,0
20230630,164800,4010336350,20550,20550,20550,20550,0
20230630,164700,4010336350,20550,20550,20550,20550,0
20230630,164600,4010336350,20550,20550,20550,20550,14485
20230630,164500,4010336350,20550,20550,20550,20550,0
20230630,164400,4010336350,20550,20550,20550,20550,0
20230630,164300,4010336350,20550,20550,20550,20550,0
20230630,164200,4010336350,20550,20550,20550,20550,0
20230630,164100,4010336350,20550,20550,20550,20550,0
20230630,164000,4010336350,20550,20550,20550,20550,0
20230630,163900,4010336350,20550,20550,20550,20550,0
20230630,163800,4010336350,20550,20550,20550,20550,0
20230630,163700,4010336350,20550,20550,20550,20550,0
20230630,163600,4010336350,20550,20550,20550,20550,0
20230630,163500,4010336350,20550,20550,20550,20550,0
20230630,163400,4010336350,20550,20550,20550,20550,0
20230630,163300,4010336350,20550,20550,20550,20550,0
20230630,163200,4010336350,20550,20550,20550,20550,0
20230630,163100,4010336350,20550,20550,20550,20550,0
20230630,163000,4010336350,20550,20550,20550,20550,0
20230630,162900,4010336350,20550,20550,20550,20550,0
20230630,162800,4010336350,20550,20550,20550,20550,0
20230630,162700,4010336350,20550,20550,20550,20550,0
20230630,162600,4010336350,20550,20550,20550,20550,0
20230630,162500,4010336350,20550,20550,20550,20550,0
20230630,162400,4010336350,20550,20550,20550,20550,0
20230630,162300,4010336350,20550,20550,20550,20550,0
20230630,162200,4010336350,20550,20550,20550,20550,0
20230630,162100,4010336350,20550,20550,20550,20550,0
20230630,162000,4010336350,20550,20550,20550,20550,0
20230630,161900,4010336350,20550,20550,20550,20550,0
20230630,161800,4010336350,20550,20550,20550,20550,0
20230630,161700,4010336350,20550,20550,20550,20550,0
20230630,161600,4010336350,20550,20550,20550,20550,14485
20230630,161500,4010336350,20550,20550,20550,20550,0
20230630,161400,4010336350,20550,20550,20550,20550,0
20230630,161300,4010336350,20550,20550,20550,20550,0
20230630,161200,4010336350,20550,20550,20550,20550,0
20230630,161100,4010336350,20550,20550,20550,20550,0
20230630,161000,4010336350,20550,20550,20550,20550,0
20230630,160900,4010336350,20550,20550,20550,20550,0
20230630,160800,4010336350,20550,20550,20550,20550,0
20230630,160700,4010336350,20550,20550,20550,20550,0
20230630,160600,4010336350,20550,20550,20550,20550,0
20230630,160500,4010336350,20550,20550,20550,20550,0
20230630,160400,4010336350,20550,20550,20550,20550,0
20230630,160300,4010336350,20550,20550,20550,20550,0
20230630,160200,4010336350,20550,20550,20550,20550,0
20230630,160100,4010336350,20550,20550,20550,20550,0
20230630,160000,4010336350,20550,20550,20550,20550,0
20230630,155900,4010336350,20550,20550,20550,20550,0
20230630,155800,4010336350,20550,20550,20550,20550,0
20230630,155700,4010336350,20550,20550,20550,20550,0
20230630,155600,4010336350,20550,20550,20550,20550,0
20230630,155500,4010336350,20550,20550,20550,20550,0
20230630,155400,4010336350,20550,20550,20550,20550,0
20230630,155300,4010336350,20550,20550,20550,20550,0
20230630,155200,4010336350,20550,20550,20550,20550,0
20230630,155100,4010336350,20550,20550,20550,20550,0
20230630,155000,4010336350,20550,20550,20550,20550,0
20230630,154900,4010336350,20550,20550,20550,20550,0
20230630,154800,4010336350,20550,20550,20550,20550,0
20230630,154700,4010336350,20550,20550,20550,20550,0
20230630,154600,4010336350,20550,20550,20550,20550,14485
20230630,154500,4010336350,20550,20550,20550,20550,0
20230630,154400,4010336350,20550,20550,20550,20550,0
20230630,154300,4010336350,20550,20550,20550,20550,0
20230630,154200,4010336350,20550,20550,20550,20550,0
20230630,154100,4010336350,20550,20550,20550,20550,0
20230630,154000,4010336350,20550,20550,20550,20550,0
20230630,153900,4010336350,20550,20550,20550,20550,0
20230630,153800,4010336350,20550,20550,20550,20550,0
20230630,153700,4010336350,20550,20550,20550,20550,0
20230630,153600,4010336350,20550,20550,20550,20550,0
20230630,153500,4010336350,20550,20550,20550,20550,0
20230630,153400,4010336350,20550,20550,20550,20550,0
20230630,153300,4010336350,20550,20550,20550,20550,0
20230630,153200,4010336350,20550,20550,20550,20550,0
20230630,153100,4010336350,20550,20550,20550,20550,0
20230630,153000,4010336350,20550,20550,20550,20550,14485
20230630,152900,3712669600,20650,20650,20650,20650,0
20230630,152800,3712669600,20650,20650,20650,20650,0
20230630,152700,3712669600,20650,20650,20650,20650,0
20230630,152600,3712669600,20650,20650,20650,20650,0
20230630,152500,3712669600,20650,20650,20650,20650,0
20230630,152400,3712669600,20650,20650,20650,20650,0
20230630,152300,3712669600,20650,20650,20650,20650,0
20230630,152200,3712669600,20650,20650,20650,20650,0
20230630,152100,3712669600,20650,20650,20650,20650,0
20230630,152000,3712669600,20650,20650,20650,20650,0
20230630,151900,3712669600,20650,20650,20650,20600,857
20230630,151800,3694982600,20600,20650,20700,20600,354
20230630,151700,3687671300,20650,20600,20700,20550,3444
20230630,151600,3616606350,20600,20550,20600,20550,12
20230630,151500,3616359550,20600,20550,20600,20550,744
20230630,151400,3601034600,20600,20550,20600,20550,527
20230630,151300,3590179200,20600,20550,20600,20550,646
20230630,151200,3576900800,20600,20550,20600,20550,272
20230630,151100,3571303350,20600,20600,20600,20550,2965
20230630,151000,3510359400,20600,20550,20600,20550,315
20230630,150900,3503881050,20600,20600,20600,20550,89
20230630,150800,3502047750,20600,20550,20600,20550,153
20230630,150700,3498898500,20600,20600,20600,20550,392
20230630,150600,3490823350,20600,20550,20600,20550,503
20230630,150500,3480486600,20600,20600,20600,20550,1144
20230630,150400,3456920250,20600,20600,20600,20550,62
20230630,150300,3455643100,20550,20650,20650,20500,9366
20230630,150200,3262796650,20650,20650,20650,20600,210
20230630,150100,3258467950,20650,20600,20650,20600,1118
20230630,150000,3235390650,20650,20600,20650,20600,111
20230630,145900,3233100500,20650,20600,20650,20600,236
20230630,145800,3228229350,20650,20650,20650,20600,361
20230630,145700,3220788750,20600,20600,20650,20600,143
20230630,145600,3217835900,20650,20600,20650,20600,90
20230630,145500,3215978100,20650,20600,20650,20600,1273
20230630,145400,3189691450,20650,20650,20650,20600,62
20230630,145300,3188411200,20650,20650,20650,20600,799
20230630,145200,3171918250,20650,20600,20650,20600,56
20230630,145100,3170761900,20650,20600,20650,20600,308
20230630,145000,3164411250,20650,20650,20650,20600,974
20230630,144900,3144342000,20650,20600,20650,20600,19
20230630,144800,3143950450,20650,20650,20650,20600,125
20230630,144700,3141369900,20650,20600,20650,20600,39
20230630,144600,3140564600,20650,20650,20650,20600,99
20230630,144500,3138521050,20650,20650,20650,20600,716
20230630,144400,3123738900,20650,20650,20650,20600,173
20230630,144300,3120167250,20600,20650,20650,20600,281
20230630,144200,3114374400,20650,20650,20650,20600,742
20230630,144100,3099052950,20650,20650,20650,20600,621
20230630,144000,3086237100,20650,20650,20650,20600,75
20230630,143900,3084688400,20650,20650,20650,20600,29
20230630,143800,3084090350,20650,20600,20650,20600,77
20230630,143700,3082501100,20650,20650,20650,20600,172
20230630,143600,3078955150,20650,20650,20650,20650,67
20230630,143500,3077571600,20650,20650,20650,20600,658
20230630,143400,3064009650,20650,20650,20650,20650,0
20230630,143300,3064009650,20650,20650,20650,20650,2113
20230630,143200,3020376200,20650,20600,20650,20600,918
20230630,143100,3001419600,20650,20650,20650,20600,519
20230630,143000,2990702300,20650,20650,20650,20600,78
20230630,142900,2989092400,20650,20650,20650,20600,400
20230630,142800,2980832450,20650,20600,20650,20600,570
20230630,142700,2969063100,20650,20650,20650,20600,52
20230630,142600,2967989400,20650,20650,20650,20600,96
20230630,142500,2966007750,20650,20650,20650,20650,39
20230630,142400,2965202400,20650,20600,20650,20600,737
20230630,142300,2950018700,20600,20600,20600,20550,327
20230630,142200,2943283250,20650,20600,20650,20550,3100
20230630,142100,2879419450,20600,20600,20600,20550,168
20230630,142000,2875959500,20600,20550,20600,20550,26
20230630,141900,2875425100,20600,20600,20600,20550,489
20230630,141800,2865351750,20600,20600,20600,20550,221
20230630,141700,2860807450,20600,20600,20600,20550,22
20230630,141600,2860355050,20550,20550,20600,20550,73
20230630,141500,2858851400,20600,20550,20600,20550,57
20230630,141400,2857677250,20600,20550,20600,20550,18
20230630,141300,2857307250,20600,20550,20600,20550,116
20230630,141200,2854917700,20600,20550,20600,20550,138
20230630,141100,2852076150,20600,20650,20650,20600,237
20230630,141000,2847193900,20600,20550,20650,20550,706
20230630,140900,2832650750,20600,20600,20650,20600,614
20230630,140800,2819998900,20650,20650,20650,20650,42
20230630,140700,2819131600,20650,20600,20700,20600,4462
20230630,140600,2727073150,20600,20600,20600,20600,176
20230630,140500,2723447550,20600,20600,20600,20550,533
20230630,140400,2712468500,20600,20600,20600,20600,323
20230630,140300,2705814700,20600,20600,20600,20550,244
20230630,140200,2700789050,20600,20600,20600,20600,1
20230630,140100,2700768450,20600,20500,20600,20500,2328
20230630,140000,2652927950,20550,20550,20550,20500,62
20230630,135900,2651653950,20550,20550,20550,20500,38
20230630,135800,2650873650,20550,20550,20550,20500,68
20230630,135700,2649477050,20550,20550,20550,20500,218
20230630,135600,2645004950,20500,20500,20550,20500,21
20230630,135500,2644574250,20550,20500,20550,20500,311
20230630,135400,2638198600,20550,20550,20600,20550,316
20230630,135300,2631694250,20600,20600,20600,20550,490
20230630,135200,2621623450,20600,20550,20600,20500,196
20230630,135100,2617596350,20550,20500,20550,20500,467
20230630,135000,2608008700,20500,20500,20500,20450,68
20230630,134900,2606614750,20500,20450,20500,20450,102
20230630,134800,2604528650,20500,20500,20500,20450,82
20230630,134700,2602847700,20500,20500,20550,20450,414
20230630,134600,2594361450,20550,20550,20550,20550,21
20230630,134500,2593929900,20550,20550,20550,20500,28
20230630,134400,2593355800,20500,20500,20550,20500,276
20230630,134300,2587697650,20550,20500,20550,20450,315
20230630,134200,2581240300,20500,20550,20550,20450,76
20230630,134100,2579681350,20550,20550,20550,20500,1266
20230630,134000,2553725100,20550,20500,20550,20450,1643
20230630,133900,2520022250,20500,20500,20500,20450,3
20230630,133800,2519960800,20500,20500,20500,20450,171
20230630,133700,2516458650,20450,20500,20500,20450,134
20230630,133600,2513716650,20450,20450,20500,20450,39
20230630,133500,2512918000,20500,20500,20500,20500,62
20230630,133400,2511647000,20500,20450,20500,20450,32
20230630,133300,2510991500,20450,20500,20500,20450,130
20230630,133200,2508326650,20500,20450,20500,20450,283
20230630,133100,2502525550,20500,20550,20550,20450,496
20230630,133000,2492376900,20550,20500,20550,20500,1125
20230630,132900,2469313250,20550,20550,20550,20500,931
20230630,132800,2450184500,20550,20500,20550,20500,31
20230630,132700,2449547550,20550,20550,20550,20500,65
20230630,132600,2448213050,20500,20500,20550,20500,42
20230630,132500,2447350800,20550,20550,20550,20500,117
20230630,132400,2444946500,20550,20500,20550,20500,76
20230630,132300,2443386850,20550,20550,20550,20500,206
20230630,132200,2439161150,20550,20550,20550,20500,153
20230630,132100,2436018850,20550,20550,20550,20500,160
20230630,132000,2432735900,20550,20500,20550,20500,170
20230630,131900,2429250700,20550,20550,20550,20500,83
20230630,131800,2427545100,20550,20550,20550,20500,720
20230630,131700,2412764150,20550,20550,20550,20500,282
20230630,131600,2406969900,20550,20550,20550,20500,341
20230630,131500,2399971450,20550,20500,20550,20500,286
20230630,131400,2394100050,20550,20550,20550,20500,102
20230630,131300,2392008250,20600,20500,20600,20450,2713
20230630,131200,2336347800,20500,20450,20500,20450,48
20230630,131100,2335365050,20500,20450,20500,20450,347
20230630,131000,2328252350,20500,20450,20500,20450,303
20230630,130900,2322055900,20500,20500,20500,20450,139
20230630,130800,2319206450,20500,20500,20500,20450,21
20230630,130700,2318776800,20500,20450,20500,20450,24
20230630,130600,2318284900,20500,20500,20500,20450,82
20230630,130500,2316604700,20500,20450,20500,20450,1809
20230630,130400,2279544200,20450,20500,20500,20450,44
20230630,130300,2278643000,20500,20450,20500,20450,88
20230630,130200,2276840200,20500,20450,20500,20450,150
20230630,130100,2273772500,20500,20500,20500,20450,242
20230630,130000,2268822250,20500,20450,20500,20450,82
20230630,125900,2267141900,20500,20450,20500,20450,261
20230630,125800,2261803300,20450,20500,20500,20450,78
20230630,125700,2260204350,20500,20450,20500,20450,101
20230630,125600,2258134650,20450,20450,20500,20450,12
20230630,125500,2257889200,20500,20450,20500,20450,44
20230630,125400,2256988300,20500,20500,20500,20500,62
20230630,125300,2255717300,20450,20450,20500,20450,95
20230630,125200,2253774500,20450,20550,20550,20450,864
20230630,125100,2236083500,20550,20500,20600,20450,2113
20230630,125000,2192728850,20500,20450,20500,20450,533
20230630,124900,2181823150,20450,20500,20500,20450,2
20230630,124800,2181782200,20500,20500,20500,20450,162
20230630,124700,2178467950,20500,20500,20500,20450,61
20230630,124600,2177217500,20500,20450,20500,20450,22
20230630,124500,2176767550,20450,20500,20500,20450,112
20230630,124400,2174473600,20500,20500,20500,20450,97
20230630,124300,2172485150,20450,20500,20500,20450,19
20230630,124200,2172096450,20500,20500,20500,20450,46
20230630,124100,2171155650,20450,20500,20500,20450,177
20230630,124000,2167532750,20500,20500,20500,20450,38
20230630,123900,2166754300,20500,20500,20500,20450,104
20230630,123800,2164627350,20500,20450,20500,20450,259
20230630,123700,2159328050,20450,20500,20500,20400,144
20230630,123600,2156383250,20400,20450,20500,20400,343
20230630,123500,2149374100,20500,20500,20500,20450,92
20230630,123400,2147489600,20500,20450,20500,20450,120
20230630,123300,2145034250,20500,20450,20500,20450,42
20230630,123200,2144175100,20500,20450,20500,20450,352
20230630,123100,2136975600,20500,20450,20500,20450,66
20230630,123000,2135622700,20500,20500,20500,20450,41
20230630,122900,2134783000,20500,20500,20500,20500,3
20230630,122800,2134721500,20500,20450,20500,20400,379
20230630,122700,2126971700,20450,20500,20500,20400,294
20230630,122600,2120959900,20500,20450,20500,20450,23
20230630,122500,2120488450,20500,20500,20500,20450,374
20230630,122400,2112835900,20500,20450,20500,20450,2
20230630,122300,2112794950,20500,20500,20500,20450,41
20230630,122200,2111955400,20500,20500,20500,20500,63
20230630,122100,2110663900,20500,20500,20500,20450,38
20230630,122000,2109885650,20500,20450,20500,20400,534
20230630,121900,2098970850,20450,20450,20450,20400,146
20230630,121800,2095987750,20450,20450,20450,20400,34
20230630,121700,2095293250,20450,20450,20450,20400,277
20230630,121600,2089641100,20450,20500,20500,20400,1286
20230630,121500,2063290350,20600,20500,20600,20500,82
20230630,121400,2061601250,20600,20550,20600,20550,850
20230630,121300,2044133600,20550,20500,20600,20500,1638
20230630,121200,2010498600,20500,20450,20500,20400,161
20230630,121100,2007198950,20500,20450,20500,20400,277
20230630,121000,2001541900,20450,20500,20500,20450,673
20230630,120900,1987778850,20500,20450,20500,20450,125
20230630,120800,1985218200,20500,20500,20500,20450,23
20230630,120700,1984747250,20500,20450,20500,20450,645
20230630,120600,1971555300,20500,20500,20500,20450,72
20230630,120500,1970079850,20500,20500,20500,20450,54
20230630,120400,1968973700,20500,20500,20500,20450,154
20230630,120300,1965816750,20500,20500,20500,20450,250
20230630,120200,1960692550,20500,20500,20550,20500,258
20230630,120100,1955403500,20500,20500,20500,20500,96
20230630,120000,1953435500,20500,20550,20550,20450,94
20230630,115900,1951506250,20550,20450,20550,20450,211
20230630,115800,1947184150,20550,20550,20550,20450,250
20230630,115700,1942058550,20500,20500,20550,20500,73
20230630,115600,1940561950,20500,20500,20550,20450,255
20230630,115500,1935341450,20500,20500,20550,20500,422
20230630,115400,1926690350,20550,20550,20550,20500,65
20230630,115300,1925355550,20550,20550,20600,20500,244
20230630,115200,1920346450,20600,20550,20600,20550,228
20230630,115100,1915659850,20600,20550,20600,20550,28
20230630,115000,1915084400,20550,20600,20600,20550,241
20230630,114900,1910127000,20600,20550,20600,20550,187
20230630,114800,1906284000,20600,20600,20600,20550,44
20230630,114700,1905378700,20600,20550,20600,20550,1074
20230630,114600,1883304750,20550,20650,20650,20500,2061
20230630,114500,1840925900,20650,20650,20650,20600,173
20230630,114400,1837361950,20600,20650,20650,20600,192
20230630,114300,1833397900,20650,20600,20650,20600,117
20230630,114200,1830982000,20650,20650,20650,20650,197
20230630,114100,1826913950,20650,20650,20650,20650,123
20230630,114000,1824374000,20650,20650,20650,20650,27
20230630,113900,1823816450,20600,20650,20700,20600,1726
20230630,113800,1788167200,20650,20500,20650,20500,3444
20230630,113700,1717306000,20500,20550,20550,20500,553
20230630,113600,1705941900,20600,20600,20600,20550,86
20230630,113500,1704171350,20600,20550,20600,20550,104
20230630,113400,1702033950,20600,20600,20600,20600,102
20230630,113300,1699932750,20600,20550,20600,20550,18
20230630,113200,1699562800,20600,20500,20600,20500,588
20230630,113100,1687475700,20550,20500,20550,20500,199
20230630,113000,1683391150,20550,20550,20550,20550,21
20230630,112900,1682959600,20550,20500,20550,20450,1539
20230630,112800,1651411900,20550,20550,20550,20500,88
20230630,112700,1649604750,20500,20550,20550,20500,1298
20230630,112600,1622980900,20550,20500,20550,20500,19
20230630,112500,1622591300,20550,20550,20550,20500,85
20230630,112400,1620844600,20550,20550,20550,20500,20
20230630,112300,1620434400,20550,20550,20550,20500,29
20230630,112200,1619838650,20550,20500,20550,20500,154
20230630,112100,1616679000,20550,20550,20550,20500,702
20230630,112000,1602282750,20500,20500,20550,20500,265
20230630,111900,1596849000,20550,20550,20550,20500,43
20230630,111800,1595965400,20500,20550,20550,20500,63
20230630,111700,1594670800,20550,20500,20550,20500,69
20230630,111600,1593253650,20500,20550,20550,20500,508
20230630,111500,1582815800,20550,20550,20600,20550,117
20230630,111400,1580407200,20600,20600,20600,20550,36
20230630,111300,1579666600,20600,20600,20600,20550,128
20230630,111200,1577030800,20600,20600,20600,20550,93
20230630,111100,1575116200,20600,20600,20600,20550,73
20230630,111000,1573612450,20550,20550,20600,20550,778
20230630,110900,1557613350,20550,20550,20550,20500,676
20230630,110800,1543721600,20550,20500,20550,20500,5
20230630,110700,1543618900,20550,20550,20550,20550,58
20230630,110600,1542427000,20550,20550,20550,20500,219
20230630,110500,1537931800,20550,20550,20550,20500,59
20230630,110400,1536719400,20550,20550,20550,20500,1148
20230630,110300,1513178000,20550,20450,20550,20450,1075
20230630,110200,1491139250,20500,20500,20500,20450,62
20230630,110100,1489868300,20500,20500,20500,20450,69
20230630,110000,1488453900,20450,20500,20500,20450,205
20230630,105900,1484251450,20500,20450,20500,20450,154
20230630,105800,1481095950,20500,20500,20500,20450,436
20230630,105700,1472160300,20500,20500,20500,20450,16
20230630,105600,1471832500,20500,20500,20550,20500,904
20230630,105500,1453300100,20500,20400,20500,20400,747
20230630,105400,1438022250,20450,20450,20450,20450,31
20230630,105300,1437388300,20450,20400,20450,20400,83
20230630,105200,1435691950,20450,20450,20450,20400,184
20230630,105100,1431929850,20450,20450,20450,20450,2
20230630,105000,1431888950,20450,20450,20450,20450,266
20230630,104900,1426449250,20450,20450,20450,20400,43
20230630,104800,1425570000,20400,20400,20400,20400,463
20230630,104700,1416124800,20400,20400,20500,20400,4483
20230630,104600,1324577100,20400,20400,20400,20350,620
20230630,104500,1311932650,20400,20400,20400,20400,0
20230630,104400,1311932650,20400,20350,20400,20350,46
20230630,104300,1310994500,20400,20400,20400,20350,171
20230630,104200,1307508750,20400,20400,20400,20400,23
20230630,104100,1307039550,20350,20400,20400,20350,13
20230630,104000,1306774850,20400,20400,20400,20400,83
20230630,103900,1305081650,20400,20400,20400,20400,257
20230630,103800,1299838850,20400,20400,20400,20400,217
20230630,103700,1295412050,20400,20350,20400,20350,836
20230630,103600,1278359350,20400,20400,20400,20350,242
20230630,103500,1273423000,20400,20350,20400,20350,23
20230630,103400,1272954800,20400,20400,20400,20400,85
20230630,103300,1271220800,20400,20400,20400,20400,63
20230630,103200,1269935600,20400,20400,20400,20400,31
20230630,103100,1269303200,20400,20350,20400,20350,75
20230630,103000,1267773750,20400,20350,20400,20350,164
20230630,102900,1264430250,20350,20350,20350,20350,6
20230630,102800,1264308150,20350,20350,20400,20350,486
20230630,102700,1254412800,20350,20350,20350,20350,134
20230630,102600,1251685900,20350,20350,20350,20300,158
20230630,102500,1248478050,20350,20350,20350,20350,98
20230630,102400,1246483750,20350,20250,20350,20250,106
20230630,102300,1244329150,20300,20350,20350,20250,379
20230630,102200,1236635350,20350,20300,20350,20300,7
20230630,102100,1236492950,20300,20350,20350,20300,130
20230630,102000,1233849800,20350,20350,20400,20300,141
20230630,101900,1230982700,20350,20350,20400,20350,240
20230630,101800,1226098450,20350,20350,20400,20250,1709
20230630,101700,1191431000,20350,20350,20400,20350,194
20230630,101600,1187483000,20400,20400,20400,20350,65
20230630,101500,1186159500,20350,20350,20400,20350,184
20230630,101400,1182415000,20350,20300,20350,20300,5
20230630,101300,1182313400,20300,20350,20400,20250,2461
20230630,101200,1132384000,20400,20400,20400,20350,288
20230630,101100,1126520000,20400,20350,20400,20350,523
20230630,101000,1115876850,20350,20350,20350,20350,561
20230630,100900,1104460500,20350,20300,20350,20300,44
20230630,100800,1103567250,20350,20350,20350,20350,69
20230630,100700,1102163100,20350,20300,20350,20300,111
20230630,100600,1099908700,20350,20300,20350,20300,1080
20230630,100500,1077984650,20350,20350,20350,20300,406
20230630,100400,1069738000,20350,20350,20350,20350,106
20230630,100300,1067580900,20350,20350,20350,20300,158
20230630,100200,1064370300,20350,20350,20350,20350,107
20230630,100100,1062192850,20300,20300,20350,20300,344
20230630,100000,1055202700,20300,20300,20300,20250,72
20230630,095900,1053741150,20300,20300,20300,20250,495
20230630,095800,1043717150,20300,20250,20300,20250,359
20230630,095700,1036438050,20250,20300,20300,20250,513
20230630,095600,1026049150,20300,20250,20300,20250,884
20230630,095500,1008148100,20250,20250,20250,20200,108
20230630,095400,1005964300,20300,20250,20300,20200,798
20230630,095300,989803350,20250,20250,20250,20200,5830
20230630,095200,871782050,20300,20300,20350,20250,128
20230630,095100,869184900,20300,20300,20300,20300,677
20230630,095000,855441800,20300,20300,20300,20300,113
20230630,094900,853147900,20300,20300,20300,20300,131
20230630,094800,850488600,20300,20350,20350,20300,426
20230630,094700,841831350,20400,20350,20400,20350,1559
20230630,094600,810105650,20350,20300,20350,20300,65
20230630,094500,808785500,20350,20300,20350,20300,176
20230630,094400,805212150,20300,20300,20350,20250,421
20230630,094300,796666000,20350,20350,20350,20350,7
20230630,094200,796523550,20350,20300,20350,20250,568
20230630,094100,784995350,20300,20300,20350,20250,1633
20230630,094000,751847700,20350,20350,20350,20300,13
20230630,093900,751583600,20300,20350,20350,20300,20
20230630,093800,751177350,20350,20300,20350,20300,448
20230630,093700,742076800,20300,20300,20350,20300,2229
20230630,093600,696812500,20300,20300,20300,20250,129
20230630,093500,694194050,20300,20300,20300,20300,1160
20230630,093400,670646050,20300,20300,20300,20250,60
20230630,093300,669429000,20300,20300,20300,20250,229
20230630,093200,664781550,20300,20250,20300,20250,491
20230630,093100,654816200,20300,20300,20300,20250,457
20230630,093000,645548100,20300,20250,20300,20250,534
20230630,092900,634713400,20250,20300,20300,20250,800
20230630,092800,618511600,20300,20250,20300,20250,628
20230630,092700,605791150,20300,20300,20300,20300,32
20230630,092600,605141550,20250,20300,20350,20250,342
20230630,092500,598204000,20350,20300,20350,20250,1605
20230630,092400,565622350,20300,20300,20300,20250,7009
20230630,092300,423585600,20350,20350,20350,20300,278
20230630,092200,417929700,20350,20350,20350,20300,78
20230630,092100,416342700,20350,20350,20350,20300,222
20230630,092000,411826100,20350,20350,20350,20300,108
20230630,091900,409628550,20350,20350,20350,20300,2395
20230630,091800,361004350,20350,20350,20350,20300,656
20230630,091700,347677050,20350,20400,20400,20350,3201
20230630,091600,282511350,20400,20400,20400,20350,1236
20230630,091500,257347300,20400,20400,20400,20350,174
20230630,091400,253801650,20400,20400,20400,20350,590
20230630,091300,241793600,20350,20350,20400,20300,1219
20230630,091200,216988750,20350,20350,20350,20300,173
20230630,091100,213468450,20350,20350,20350,20300,588
20230630,091000,201503150,20350,20400,20400,20350,3346
20230630,090900,133390150,20400,20400,20400,20350,568
20230630,090800,121808600,20350,20350,20400,20350,222
20230630,090700,117287100,20400,20450,20450,20350,1061
20230630,090600,95649800,20450,20450,20500,20400,291
20230630,090500,89702050,20500,20500,20500,20450,128
20230630,090400,87082950,20500,20550,20550,20500,119
20230630,090300,84643150,20600,20550,20600,20500,265
20230630,090200,79197850,20550,20600,20600,20500,25
20230630,090100,78684150,20650,20500,20650,20500,733
20230630,090000,63590200,20500,20450,20600,20450,3108