KissMeData/097950/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194600,9930533000,269500,269500,269500,269500,3340
20230630,194500,9930533000,269500,269500,269500,269500,0
20230630,194400,9930533000,269500,269500,269500,269500,0
20230630,194300,9930533000,269500,269500,269500,269500,0
20230630,194200,9930533000,269500,269500,269500,269500,0
20230630,194100,9930533000,269500,269500,269500,269500,0
20230630,194000,9930533000,269500,269500,269500,269500,0
20230630,193900,9930533000,269500,269500,269500,269500,0
20230630,193800,9930533000,269500,269500,269500,269500,0
20230630,193700,9930533000,269500,269500,269500,269500,0
20230630,193600,9930533000,269500,269500,269500,269500,0
20230630,193500,9930533000,269500,269500,269500,269500,0
20230630,193400,9930533000,269500,269500,269500,269500,0
20230630,193300,9930533000,269500,269500,269500,269500,0
20230630,193200,9930533000,269500,269500,269500,269500,0
20230630,193100,9930533000,269500,269500,269500,269500,0
20230630,193000,9930533000,269500,269500,269500,269500,0
20230630,192900,9930533000,269500,269500,269500,269500,0
20230630,192800,9930533000,269500,269500,269500,269500,0
20230630,192700,9930533000,269500,269500,269500,269500,0
20230630,192600,9930533000,269500,269500,269500,269500,0
20230630,192500,9930533000,269500,269500,269500,269500,0
20230630,192400,9930533000,269500,269500,269500,269500,0
20230630,192300,9930533000,269500,269500,269500,269500,0
20230630,192200,9930533000,269500,269500,269500,269500,0
20230630,192100,9930533000,269500,269500,269500,269500,0
20230630,192000,9930533000,269500,269500,269500,269500,0
20230630,191900,9930533000,269500,269500,269500,269500,0
20230630,191800,9930533000,269500,269500,269500,269500,0
20230630,191700,9930533000,269500,269500,269500,269500,0
20230630,191600,9930533000,269500,269500,269500,269500,3340
20230630,191500,9930533000,269500,269500,269500,269500,0
20230630,191400,9930533000,269500,269500,269500,269500,0
20230630,191300,9930533000,269500,269500,269500,269500,0
20230630,191200,9930533000,269500,269500,269500,269500,0
20230630,191100,9930533000,269500,269500,269500,269500,0
20230630,191000,9930533000,269500,269500,269500,269500,0
20230630,190900,9930533000,269500,269500,269500,269500,0
20230630,190800,9930533000,269500,269500,269500,269500,0
20230630,190700,9930533000,269500,269500,269500,269500,0
20230630,190600,9930533000,269500,269500,269500,269500,0
20230630,190500,9930533000,269500,269500,269500,269500,0
20230630,190400,9930533000,269500,269500,269500,269500,0
20230630,190300,9930533000,269500,269500,269500,269500,0
20230630,190200,9930533000,269500,269500,269500,269500,0
20230630,190100,9930533000,269500,269500,269500,269500,0
20230630,190000,9930533000,269500,269500,269500,269500,0
20230630,185900,9930533000,269500,269500,269500,269500,0
20230630,185800,9930533000,269500,269500,269500,269500,0
20230630,185700,9930533000,269500,269500,269500,269500,0
20230630,185600,9930533000,269500,269500,269500,269500,0
20230630,185500,9930533000,269500,269500,269500,269500,0
20230630,185400,9930533000,269500,269500,269500,269500,0
20230630,185300,9930533000,269500,269500,269500,269500,0
20230630,185200,9930533000,269500,269500,269500,269500,0
20230630,185100,9930533000,269500,269500,269500,269500,0
20230630,185000,9930533000,269500,269500,269500,269500,0
20230630,184900,9930533000,269500,269500,269500,269500,0
20230630,184800,9930533000,269500,269500,269500,269500,0
20230630,184700,9930533000,269500,269500,269500,269500,0
20230630,184600,9930533000,269500,269500,269500,269500,3340
20230630,184500,9930533000,269500,269500,269500,269500,0
20230630,184400,9930533000,269500,269500,269500,269500,0
20230630,184300,9930533000,269500,269500,269500,269500,0
20230630,184200,9930533000,269500,269500,269500,269500,0
20230630,184100,9930533000,269500,269500,269500,269500,0
20230630,184000,9930533000,269500,269500,269500,269500,0
20230630,183900,9930533000,269500,269500,269500,269500,0
20230630,183800,9930533000,269500,269500,269500,269500,0
20230630,183700,9930533000,269500,269500,269500,269500,0
20230630,183600,9930533000,269500,269500,269500,269500,0
20230630,183500,9930533000,269500,269500,269500,269500,0
20230630,183400,9930533000,269500,269500,269500,269500,0
20230630,183300,9930533000,269500,269500,269500,269500,0
20230630,183200,9930533000,269500,269500,269500,269500,0
20230630,183100,9930533000,269500,269500,269500,269500,0
20230630,183000,9930533000,269500,269500,269500,269500,0
20230630,182900,9930533000,269500,269500,269500,269500,0
20230630,182800,9930533000,269500,269500,269500,269500,0
20230630,182700,9930533000,269500,269500,269500,269500,0
20230630,182600,9930533000,269500,269500,269500,269500,0
20230630,182500,9930533000,269500,269500,269500,269500,0
20230630,182400,9930533000,269500,269500,269500,269500,0
20230630,182300,9930533000,269500,269500,269500,269500,0
20230630,182200,9930533000,269500,269500,269500,269500,0
20230630,182100,9930533000,269500,269500,269500,269500,0
20230630,182000,9930533000,269500,269500,269500,269500,0
20230630,181900,9930533000,269500,269500,269500,269500,0
20230630,181800,9930533000,269500,269500,269500,269500,0
20230630,181700,9930533000,269500,269500,269500,269500,0
20230630,181600,9930533000,269500,269500,269500,269500,3340
20230630,181500,9930533000,269500,269500,269500,269500,0
20230630,181400,9930533000,269500,269500,269500,269500,0
20230630,181300,9930533000,269500,269500,269500,269500,0
20230630,181200,9930533000,269500,269500,269500,269500,0
20230630,181100,9930533000,269500,269500,269500,269500,0
20230630,181000,9930533000,269500,269500,269500,269500,0
20230630,180900,9930533000,269500,269500,269500,269500,0
20230630,180800,9930533000,269500,269500,269500,269500,0
20230630,180700,9930533000,269500,269500,269500,269500,0
20230630,180600,9930533000,269500,269500,269500,269500,0
20230630,180500,9930533000,269500,269500,269500,269500,0
20230630,180400,9930533000,269500,269500,269500,269500,0
20230630,180300,9930533000,269500,269500,269500,269500,0
20230630,180200,9930533000,269500,269500,269500,269500,0
20230630,180100,9930533000,269500,269500,269500,269500,0
20230630,180000,9930533000,269500,269500,269500,269500,0
20230630,175900,9930533000,269500,269500,269500,269500,0
20230630,175800,9930533000,269500,269500,269500,269500,0
20230630,175700,9930533000,269500,269500,269500,269500,0
20230630,175600,9930533000,269500,269500,269500,269500,0
20230630,175500,9930533000,269500,269500,269500,269500,0
20230630,175400,9930533000,269500,269500,269500,269500,0
20230630,175300,9930533000,269500,269500,269500,269500,0
20230630,175200,9930533000,269500,269500,269500,269500,0
20230630,175100,9930533000,269500,269500,269500,269500,0
20230630,175000,9930533000,269500,269500,269500,269500,0
20230630,174900,9930533000,269500,269500,269500,269500,0
20230630,174800,9930533000,269500,269500,269500,269500,0
20230630,174700,9930533000,269500,269500,269500,269500,0
20230630,174600,9930533000,269500,269500,269500,269500,3340
20230630,174500,9930533000,269500,269500,269500,269500,0
20230630,174400,9930533000,269500,269500,269500,269500,0
20230630,174300,9930533000,269500,269500,269500,269500,0
20230630,174200,9930533000,269500,269500,269500,269500,0
20230630,174100,9930533000,269500,269500,269500,269500,0
20230630,174000,9930533000,269500,269500,269500,269500,0
20230630,173900,9930533000,269500,269500,269500,269500,0
20230630,173800,9930533000,269500,269500,269500,269500,0
20230630,173700,9930533000,269500,269500,269500,269500,0
20230630,173600,9930533000,269500,269500,269500,269500,0
20230630,173500,9930533000,269500,269500,269500,269500,0
20230630,173400,9930533000,269500,269500,269500,269500,0
20230630,173300,9930533000,269500,269500,269500,269500,0
20230630,173200,9930533000,269500,269500,269500,269500,0
20230630,173100,9930533000,269500,269500,269500,269500,0
20230630,173000,9930533000,269500,269500,269500,269500,0
20230630,172900,9930533000,269500,269500,269500,269500,0
20230630,172800,9930533000,269500,269500,269500,269500,0
20230630,172700,9930533000,269500,269500,269500,269500,0
20230630,172600,9930533000,269500,269500,269500,269500,0
20230630,172500,9930533000,269500,269500,269500,269500,0
20230630,172400,9930533000,269500,269500,269500,269500,0
20230630,172300,9930533000,269500,269500,269500,269500,0
20230630,172200,9930533000,269500,269500,269500,269500,0
20230630,172100,9930533000,269500,269500,269500,269500,0
20230630,172000,9930533000,269500,269500,269500,269500,0
20230630,171900,9930533000,269500,269500,269500,269500,0
20230630,171800,9930533000,269500,269500,269500,269500,0
20230630,171700,9930533000,269500,269500,269500,269500,0
20230630,171600,9930533000,269500,269500,269500,269500,3340
20230630,171500,9930533000,269500,269500,269500,269500,0
20230630,171400,9930533000,269500,269500,269500,269500,0
20230630,171300,9930533000,269500,269500,269500,269500,0
20230630,171200,9930533000,269500,269500,269500,269500,0
20230630,171100,9930533000,269500,269500,269500,269500,0
20230630,171000,9930533000,269500,269500,269500,269500,0
20230630,170900,9930533000,269500,269500,269500,269500,0
20230630,170800,9930533000,269500,269500,269500,269500,0
20230630,170700,9930533000,269500,269500,269500,269500,0
20230630,170600,9930533000,269500,269500,269500,269500,0
20230630,170500,9930533000,269500,269500,269500,269500,0
20230630,170400,9930533000,269500,269500,269500,269500,0
20230630,170300,9930533000,269500,269500,269500,269500,0
20230630,170200,9930533000,269500,269500,269500,269500,0
20230630,170100,9930533000,269500,269500,269500,269500,0
20230630,170000,9930533000,269500,269500,269500,269500,0
20230630,165900,9930533000,269500,269500,269500,269500,0
20230630,165800,9930533000,269500,269500,269500,269500,0
20230630,165700,9930533000,269500,269500,269500,269500,0
20230630,165600,9930533000,269500,269500,269500,269500,0
20230630,165500,9930533000,269500,269500,269500,269500,0
20230630,165400,9930533000,269500,269500,269500,269500,0
20230630,165300,9930533000,269500,269500,269500,269500,0
20230630,165200,9930533000,269500,269500,269500,269500,0
20230630,165100,9930533000,269500,269500,269500,269500,0
20230630,165000,9930533000,269500,269500,269500,269500,0
20230630,164900,9930533000,269500,269500,269500,269500,0
20230630,164800,9930533000,269500,269500,269500,269500,0
20230630,164700,9930533000,269500,269500,269500,269500,0
20230630,164600,9930533000,269500,269500,269500,269500,3340
20230630,164500,9930533000,269500,269500,269500,269500,0
20230630,164400,9930533000,269500,269500,269500,269500,0
20230630,164300,9930533000,269500,269500,269500,269500,0
20230630,164200,9930533000,269500,269500,269500,269500,0
20230630,164100,9930533000,269500,269500,269500,269500,0
20230630,164000,9930533000,269500,269500,269500,269500,0
20230630,163900,9930533000,269500,269500,269500,269500,0
20230630,163800,9930533000,269500,269500,269500,269500,0
20230630,163700,9930533000,269500,269500,269500,269500,0
20230630,163600,9930533000,269500,269500,269500,269500,0
20230630,163500,9930533000,269500,269500,269500,269500,0
20230630,163400,9930533000,269500,269500,269500,269500,0
20230630,163300,9930533000,269500,269500,269500,269500,0
20230630,163200,9930533000,269500,269500,269500,269500,0
20230630,163100,9930533000,269500,269500,269500,269500,0
20230630,163000,9930533000,269500,269500,269500,269500,0
20230630,162900,9930533000,269500,269500,269500,269500,0
20230630,162800,9930533000,269500,269500,269500,269500,0
20230630,162700,9930533000,269500,269500,269500,269500,0
20230630,162600,9930533000,269500,269500,269500,269500,0
20230630,162500,9930533000,269500,269500,269500,269500,0
20230630,162400,9930533000,269500,269500,269500,269500,0
20230630,162300,9930533000,269500,269500,269500,269500,0
20230630,162200,9930533000,269500,269500,269500,269500,0
20230630,162100,9930533000,269500,269500,269500,269500,0
20230630,162000,9930533000,269500,269500,269500,269500,0
20230630,161900,9930533000,269500,269500,269500,269500,0
20230630,161800,9930533000,269500,269500,269500,269500,0
20230630,161700,9930533000,269500,269500,269500,269500,0
20230630,161600,9930533000,269500,269500,269500,269500,3340
20230630,161500,9930533000,269500,269500,269500,269500,0
20230630,161400,9930533000,269500,269500,269500,269500,0
20230630,161300,9930533000,269500,269500,269500,269500,0
20230630,161200,9930533000,269500,269500,269500,269500,0
20230630,161100,9930533000,269500,269500,269500,269500,0
20230630,161000,9930533000,269500,269500,269500,269500,0
20230630,160900,9930533000,269500,269500,269500,269500,0
20230630,160800,9930533000,269500,269500,269500,269500,0
20230630,160700,9930533000,269500,269500,269500,269500,0
20230630,160600,9930533000,269500,269500,269500,269500,0
20230630,160500,9930533000,269500,269500,269500,269500,0
20230630,160400,9930533000,269500,269500,269500,269500,0
20230630,160300,9930533000,269500,269500,269500,269500,0
20230630,160200,9930533000,269500,269500,269500,269500,0
20230630,160100,9930533000,269500,269500,269500,269500,0
20230630,160000,9930533000,269500,269500,269500,269500,0
20230630,155900,9930533000,269500,269500,269500,269500,0
20230630,155800,9930533000,269500,269500,269500,269500,0
20230630,155700,9930533000,269500,269500,269500,269500,0
20230630,155600,9930533000,269500,269500,269500,269500,0
20230630,155500,9930533000,269500,269500,269500,269500,0
20230630,155400,9930533000,269500,269500,269500,269500,0
20230630,155300,9930533000,269500,269500,269500,269500,0
20230630,155200,9930533000,269500,269500,269500,269500,0
20230630,155100,9930533000,269500,269500,269500,269500,0
20230630,155000,9930533000,269500,269500,269500,269500,0
20230630,154900,9930533000,269500,269500,269500,269500,0
20230630,154800,9930533000,269500,269500,269500,269500,0
20230630,154700,9930533000,269500,269500,269500,269500,0
20230630,154600,9930533000,269500,269500,269500,269500,3340
20230630,154500,9930533000,269500,269500,269500,269500,0
20230630,154400,9930533000,269500,269500,269500,269500,0
20230630,154300,9930533000,269500,269500,269500,269500,0
20230630,154200,9930533000,269500,269500,269500,269500,0
20230630,154100,9930533000,269500,269500,269500,269500,0
20230630,154000,9930533000,269500,269500,269500,269500,0
20230630,153900,9930533000,269500,269500,269500,269500,0
20230630,153800,9930533000,269500,269500,269500,269500,0
20230630,153700,9930533000,269500,269500,269500,269500,0
20230630,153600,9930533000,269500,269500,269500,269500,0
20230630,153500,9930533000,269500,269500,269500,269500,0
20230630,153400,9930533000,269500,269500,269500,269500,0
20230630,153300,9930533000,269500,269500,269500,269500,0
20230630,153200,9930533000,269500,269500,269500,269500,0
20230630,153100,9930533000,269500,269500,269500,269500,0
20230630,153000,9930533000,269500,269500,269500,269500,3340
20230630,152900,9030403000,269500,269500,269500,269500,0
20230630,152800,9030403000,269500,269500,269500,269500,0
20230630,152700,9030403000,269500,269500,269500,269500,0
20230630,152600,9030403000,269500,269500,269500,269500,0
20230630,152500,9030403000,269500,269500,269500,269500,0
20230630,152400,9030403000,269500,269500,269500,269500,0
20230630,152300,9030403000,269500,269500,269500,269500,0
20230630,152200,9030403000,269500,269500,269500,269500,0
20230630,152100,9030403000,269500,269500,269500,269500,0
20230630,152000,9030403000,269500,269500,269500,269500,0
20230630,151900,9030403000,269500,269500,269500,268500,753
20230630,151800,8827777500,269500,269500,269500,269000,112
20230630,151700,8797620000,269500,269000,269500,269000,85
20230630,151600,8774733500,269500,269000,269500,269000,106
20230630,151500,8746200000,269500,269500,269500,269000,91
20230630,151400,8721705500,269500,269500,269500,269000,100
20230630,151300,8694778500,269500,269000,269500,269000,72
20230630,151200,8675391500,269500,269500,269500,269000,65
20230630,151100,8657893000,269000,269500,269500,269000,68
20230630,151000,8639586500,269000,269000,269500,269000,156
20230630,150900,8597606000,269000,269500,269500,269000,89
20230630,150800,8573655500,269000,269500,269500,269000,94
20230630,150700,8548349500,269000,269000,269500,269000,68
20230630,150600,8530047000,269500,269500,269500,269000,54
20230630,150500,8515511000,269500,269000,269500,269000,66
20230630,150400,8497743000,269500,269500,269500,269000,81
20230630,150300,8475943000,269500,269000,269500,269000,39
20230630,150200,8465441000,269500,269500,269500,269000,37
20230630,150100,8455472500,269500,269000,269500,269000,110
20230630,150000,8425871500,269500,269000,269500,269000,44
20230630,145900,8414027500,269000,269000,269500,269000,60
20230630,145800,8397876000,269500,269000,269500,269000,24
20230630,145700,8391414500,269000,269000,269500,269000,42
20230630,145600,8380100500,269500,269500,269500,269000,34
20230630,145500,8370946500,269500,268500,269500,268500,177
20230630,145400,8323329500,269000,268500,269000,268500,48
20230630,145300,8310423000,269000,269000,269000,268500,117
20230630,145200,8278954500,269000,269000,269000,268500,77
20230630,145100,8258245000,269000,269000,269000,268500,74
20230630,145000,8238344500,269000,269000,269000,268500,732
20230630,144900,8041448500,269000,268500,269000,268500,56
20230630,144800,8026404000,268500,269000,269000,268500,63
20230630,144700,8009474000,269000,268500,269000,268500,70
20230630,144600,7990674500,269000,269500,269500,268500,57
20230630,144500,7975340500,269500,269000,269500,268500,562
20230630,144400,7824183000,269500,269500,269500,269000,115
20230630,144300,7793231000,269500,269500,269500,269000,57
20230630,144200,7777891000,269500,269500,269500,269000,47
20230630,144100,7765242500,269000,269500,269500,269000,65
20230630,144000,7747743000,269500,269500,269500,269000,41
20230630,143900,7736701500,269000,269500,270000,269000,412
20230630,143800,7625655500,269500,269500,270000,269500,35
20230630,143700,7616212000,270000,269500,270000,269500,40
20230630,143600,7605421500,270000,270000,270000,269500,26
20230630,143500,7598405500,270000,269500,270000,269500,40
20230630,143400,7587613000,270000,269500,270000,269500,35
20230630,143300,7578171500,269500,269500,270000,269500,21
20230630,143200,7572507000,270000,269500,270000,269500,26
20230630,143100,7565491500,269500,269500,270000,269500,28
20230630,143000,7557939500,269500,269500,270000,269500,27
20230630,142900,7550658500,270000,269500,270000,269500,18
20230630,142800,7545803000,270000,269500,270000,269500,104
20230630,142700,7517733500,269500,270000,270000,269500,38
20230630,142600,7507488500,269500,269500,270000,269000,720
20230630,142500,7313456000,269500,269000,269500,269000,86
20230630,142400,7290295000,269000,269000,269500,269000,48
20230630,142300,7277379000,269500,269000,269500,269000,67
20230630,142200,7259351000,269000,269000,269500,269000,14
20230630,142100,7255581500,269000,269000,269000,269000,51
20230630,142000,7241862500,269000,269500,269500,269000,44
20230630,141900,7230017000,269000,269500,269500,269000,40
20230630,141800,7219248500,269000,269000,269500,269000,24
20230630,141700,7212790500,269500,269000,269500,269000,74
20230630,141600,7192857000,269000,269000,269500,269000,13
20230630,141500,7189358500,269000,269000,269500,269000,53
20230630,141400,7175096000,269000,269500,269500,269000,11
20230630,141300,7172135000,269000,269000,269500,269000,22
20230630,141200,7166210000,269000,269500,269500,269000,122
20230630,141100,7133339500,269500,269500,270000,269500,34
20230630,141000,7124170500,270000,270000,270000,269000,17
20230630,140900,7119588500,269000,269000,269500,268500,859
20230630,140800,6888311000,269000,269000,269500,269000,200
20230630,140700,6834510500,269500,269000,269500,269000,76
20230630,140600,6814047000,269000,270000,270000,269000,338
20230630,140500,6722950000,270000,269500,270000,269500,41
20230630,140400,6711900000,269500,269500,270000,269500,74
20230630,140300,6691949000,269500,270000,270000,269500,51
20230630,140200,6678203500,269500,269500,270000,269500,37
20230630,140100,6668225500,269500,269500,270000,269500,58
20230630,140000,6652592500,269500,270000,270000,269500,42
20230630,135900,6641265500,269500,270000,270000,269500,28
20230630,135800,6633716000,269500,269500,270000,269500,63
20230630,135700,6616718500,270000,270000,270000,269500,36
20230630,135600,6607014500,270000,269500,270000,269500,39
20230630,135500,6596500000,269500,269500,270000,269500,36
20230630,135400,6586794000,270000,270000,270000,269500,147
20230630,135300,6547107000,270000,270500,270500,270000,48
20230630,135200,6534141500,270000,270500,270500,270000,54
20230630,135100,6519559500,270000,270500,270500,270000,55
20230630,135000,6504701000,270000,270500,271000,270000,124
20230630,134900,6471160000,270500,270500,271000,270500,42
20230630,134800,6459793500,270500,271500,271500,270500,30
20230630,134700,6451673500,271500,271000,271500,271000,1324
20230630,134600,6092863000,271000,271500,271500,271000,84
20230630,134500,6070066500,271500,271500,271500,271000,65
20230630,134400,6052431000,271500,272000,272000,271000,154
20230630,134300,6010617500,272000,272000,272000,271500,29
20230630,134200,6002737000,272000,271500,272000,271500,114
20230630,134100,5971785000,271500,271500,271500,271000,658
20230630,134000,5793139500,271000,271000,271500,271000,46
20230630,133900,5780663000,271500,271000,271500,271000,186
20230630,133800,5730168500,271000,271000,271500,271000,36
20230630,133700,5720406500,271500,271000,271500,271000,21
20230630,133600,5714710500,271000,271000,271500,271000,14
20230630,133500,5710911500,271000,271500,271500,271000,14
20230630,133400,5707115500,271500,271000,271500,271000,13
20230630,133300,5703587500,271500,271500,271500,271000,10
20230630,133200,5700875500,271500,271000,271500,271000,15
20230630,133100,5696804500,271000,271500,271500,271000,24
20230630,133000,5690296500,271500,271500,271500,271000,20
20230630,132900,5684867500,271500,271000,271500,271000,18
20230630,132800,5679982500,271000,271500,271500,271000,9
20230630,132700,5677541000,271500,271500,271500,271000,14
20230630,132600,5673741500,271500,271500,271500,271000,5
20230630,132500,5672385500,271500,271500,271500,271000,23
20230630,132400,5666142000,271500,271000,271500,271000,12
20230630,132300,5662888500,271000,271000,271500,271000,19
20230630,132200,5657732000,271000,271000,271500,271000,18
20230630,132100,5652851000,271500,271000,271500,271000,38
20230630,132000,5642546000,271500,271500,271500,271000,6
20230630,131900,5640918000,271500,272000,272000,271000,225
20230630,131800,5579833000,271500,272000,272000,271500,8
20230630,131700,5577658500,272000,271500,272000,271500,25
20230630,131600,5570867000,272000,272000,272000,271500,18
20230630,131500,5565973000,272000,271500,272000,271500,11
20230630,131400,5562984500,271500,271500,272000,271500,25
20230630,131300,5556189500,271500,272000,272000,271500,23
20230630,131200,5549938000,272000,272000,272000,271500,16
20230630,131100,5545587000,271500,271500,271500,271000,493
20230630,131000,5411739500,271500,271500,271500,271000,15
20230630,130900,5407668000,271500,271500,271500,271000,18
20230630,130800,5402784000,271000,271500,271500,271000,14
20230630,130700,5398986000,271000,271500,271500,271000,6
20230630,130600,5397358000,271500,271000,271500,271000,16
20230630,130500,5393016500,271500,271500,271500,271000,27
20230630,130400,5385693500,271000,271500,271500,271000,7
20230630,130300,5383796000,271500,271500,271500,271000,15
20230630,130200,5379724000,271000,271000,271500,271000,31
20230630,130100,5371322500,271000,271500,271500,271000,28
20230630,130000,5363729500,271000,271000,271500,271000,17
20230630,125900,5359116000,271000,271000,271500,271000,29
20230630,125800,5351247000,271500,271000,271500,271000,37
20230630,125700,5341215500,271000,271500,271500,271000,18
20230630,125600,5336331000,271000,271500,271500,271000,22
20230630,125500,5330360000,271500,271000,271500,271000,17
20230630,125400,5325748000,271500,271000,271500,271000,5
20230630,125300,5324391000,271500,271500,271500,271000,26
20230630,125200,5317337000,271500,271500,271500,271000,115
20230630,125100,5286165500,271500,271000,271500,270500,132
20230630,125000,5250391500,271000,269500,271000,269500,538
20230630,124900,5105026500,270000,270000,270000,269500,18
20230630,124800,5100171500,269500,270000,270000,269500,25
20230630,124700,5093423000,270000,270000,270000,270000,7
20230630,124600,5091533000,269500,269500,269500,269500,3
20230630,124500,5090724500,269500,269500,270000,269500,18
20230630,124400,5085873000,270000,269500,270000,269500,13
20230630,124300,5082368000,269500,270000,270000,269500,9
20230630,124200,5079940000,270000,269500,270000,269500,19
20230630,124100,5074816000,269500,270000,270000,269500,3
20230630,124000,5074007000,270000,270000,270000,269500,18
20230630,123900,5069153000,269500,269500,270000,269500,5
20230630,123800,5067804500,269500,269500,269500,269500,16
20230630,123700,5063492500,270000,269500,270000,269500,14
20230630,123600,5059717500,269500,269500,270000,269500,5
20230630,123500,5058369500,270000,269500,270000,269500,18
20230630,123400,5053515000,269500,269500,269500,269500,2
20230630,123300,5052976000,270000,269500,270000,269500,6
20230630,123200,5051356500,269500,270000,270000,269500,11
20230630,123100,5048388500,269500,270000,270000,269500,22
20230630,123000,5042457500,270000,269500,270000,269500,11
20230630,122900,5039490500,269500,269500,269500,269500,4
20230630,122800,5038412500,270000,269500,270000,269500,13
20230630,122700,5034907000,269500,270000,270000,269500,3
20230630,122600,5034097500,270000,270000,270000,269500,7
20230630,122500,5032208500,269500,269500,270000,269500,8
20230630,122400,5030051500,269500,269500,270000,269500,16
20230630,122300,5025737500,269500,269500,269500,269500,8
20230630,122200,5023581500,269500,270000,270000,269500,3
20230630,122100,5022772500,270000,269500,270000,269500,13
20230630,122000,5019267000,269500,269500,269500,269500,2
20230630,121900,5018728000,270000,269500,270000,269000,244
20230630,121800,4952958500,269500,269000,269500,269000,11
20230630,121700,4949994500,269500,269000,269500,269000,18
20230630,121600,4945145500,269500,269500,269500,269500,3
20230630,121500,4944337000,269500,269500,269500,269000,19
20230630,121400,4939217500,269500,269500,269500,269500,0
20230630,121300,4939217500,269500,269500,269500,269500,1
20230630,121200,4938948000,269500,269500,269500,269500,4
20230630,121100,4937870000,269500,269000,269500,269000,7
20230630,121000,4935985500,269000,269500,269500,269000,10
20230630,120900,4933291000,269000,269000,269000,269000,1
20230630,120800,4933022000,269000,269500,269500,269000,4
20230630,120700,4931944500,269000,269000,269000,269000,2
20230630,120600,4931406500,269000,269500,269500,269000,4
20230630,120500,4930329000,269500,269500,269500,269500,6
20230630,120400,4928712000,269500,269500,269500,269500,1
20230630,120300,4928442500,269500,269000,269500,269000,5
20230630,120200,4927095500,269000,269000,269000,269000,1
20230630,120100,4926826500,269500,269500,269500,269500,5
20230630,120000,4925479000,269500,269000,269500,269000,5
20230630,115900,4924132500,269000,269500,269500,269000,27
20230630,115800,4916868000,269000,269000,269500,269000,32
20230630,115700,4908259500,269000,269000,269000,269000,0
20230630,115600,4908259500,269000,269000,269500,269000,24
20230630,115500,4901801500,269000,269000,269000,269000,20
20230630,115400,4896421500,269000,269000,269500,269000,32
20230630,115300,4887807500,269000,269000,269000,269000,19
20230630,115200,4882696500,269500,269500,269500,269500,11
20230630,115100,4879732000,269500,269000,269500,269000,143
20230630,115000,4841264500,269000,269000,269000,269000,18
20230630,114900,4836422500,269500,269000,269500,269000,4
20230630,114800,4835345000,269000,269000,269000,269000,65
20230630,114700,4817860000,269500,269500,269500,269500,9
20230630,114600,4815434500,269000,269500,269500,269000,85
20230630,114500,4792535500,269500,269500,269500,269000,57
20230630,114400,4777175000,269500,269500,269500,269500,6
20230630,114300,4775558000,269500,269500,269500,269500,15
20230630,114200,4771515500,269500,269500,269500,269500,60
20230630,114100,4755345500,269500,270000,270000,269500,20
20230630,114000,4749954500,270000,269500,270000,269500,21
20230630,113900,4744293000,270000,270000,270000,269500,25
20230630,113800,4737548500,270000,269500,270000,269500,22
20230630,113700,4731617000,270000,269500,270000,269500,2
20230630,113600,4731077500,269500,270000,270000,269500,21
20230630,113500,4725416000,269500,269500,269500,269500,29
20230630,113400,4717600500,269500,269500,269500,269500,12
20230630,113300,4714366500,269500,269500,269500,269000,145
20230630,113200,4675290000,269500,269500,269500,269500,44
20230630,113100,4663432000,269500,269500,269500,269000,39
20230630,113000,4652929500,269000,269000,269000,269000,18
20230630,112900,4648087500,269000,269000,269500,269000,17
20230630,112800,4643512500,269000,269500,269500,269000,61
20230630,112700,4627102000,269500,269000,269500,269000,6
20230630,112600,4625485500,269000,269500,269500,269000,17
20230630,112500,4620912000,269500,269500,269500,269000,26
20230630,112400,4613914000,269000,269500,269500,269000,12
20230630,112300,4610682500,269500,269500,269500,269000,33
20230630,112200,4601797500,269500,269500,269500,269500,6
20230630,112100,4600180500,269500,269500,269500,269000,188
20230630,112000,4549523000,269500,269000,270000,269000,647
20230630,111900,4375450500,268500,268500,268500,268500,2
20230630,111800,4374913500,268500,268500,268500,268500,21
20230630,111700,4369275000,269000,268500,269000,268500,126
20230630,111600,4335442000,268500,268500,269000,268500,39
20230630,111500,4324969500,269000,269000,269000,268500,24
20230630,111400,4318523000,269000,269000,269000,269000,3
20230630,111300,4317716000,268500,269000,269000,268500,20
20230630,111200,4312344500,268500,268500,268500,268500,8
20230630,111100,4310196500,268500,269000,269000,268500,24
20230630,111000,4303749000,268500,269000,269000,268500,20
20230630,110900,4298378000,269000,269000,269000,269000,8
20230630,110800,4296226000,269000,268500,269000,268500,24
20230630,110700,4289780000,268500,268500,268500,268500,61
20230630,110600,4273401500,268500,269000,269000,268500,21
20230630,110500,4267761000,268500,269000,269000,268500,29
20230630,110400,4259972500,269000,269000,269000,269000,4
20230630,110300,4258896500,268500,268500,268500,268500,22
20230630,110200,4252989500,268500,268500,268500,268500,46
20230630,110100,4240638500,268500,268500,269000,268500,231
20230630,110000,4178614500,268500,269000,269000,268500,26
20230630,105900,4171631000,269000,268500,269000,268500,16
20230630,105800,4167333000,269000,268500,269000,268500,41
20230630,105700,4156324000,268500,269000,269000,268500,31
20230630,105600,4147998500,268500,268500,269000,268500,20
20230630,105500,4142627500,268500,268500,269000,268500,23
20230630,105400,4136450500,269000,269000,269000,269000,4
20230630,105300,4135374500,269000,268500,269000,268500,54
20230630,105200,4120857000,269000,268500,269000,268500,11
20230630,105100,4117901000,268500,268500,268500,268500,73
20230630,105000,4098300500,268500,269000,269000,268500,33
20230630,104900,4089433000,269000,269000,269000,269000,28
20230630,104800,4081901000,268500,269000,269000,268500,21
20230630,104700,4076260500,268500,268500,268500,268500,0
20230630,104600,4076260500,268500,269000,269000,268500,79
20230630,104500,4055048500,269000,268500,269000,268500,20
20230630,104400,4049677000,268500,269000,269000,268500,55
20230630,104300,4034886000,269000,269000,269000,268500,64
20230630,104200,4017681500,269000,269000,269000,269000,163
20230630,104100,3973834500,269000,269000,269500,269000,32
20230630,104000,3965223500,269000,269000,269500,269000,68
20230630,103900,3946931000,269000,269500,269500,269000,37
20230630,103800,3936976000,269000,269000,269500,269000,29
20230630,103700,3929174500,269000,269000,269000,269000,0
20230630,103600,3929174500,269000,269000,269500,269000,21
20230630,103500,3923524000,269000,269000,269000,269000,24
20230630,103400,3917068000,269500,269000,269500,269000,25
20230630,103300,3910340500,269000,269500,269500,269000,43
20230630,103200,3898773000,269500,269500,269500,269500,17
20230630,103100,3894191500,269000,269500,269500,269000,19
20230630,103000,3889079500,269000,270000,270000,269000,88
20230630,102900,3865361000,270000,269500,270000,269500,158
20230630,102800,3822774000,269500,269500,269500,269000,25
20230630,102700,3816045500,269500,269500,269500,269500,43
20230630,102600,3804457000,269500,269500,269500,269500,16
20230630,102500,3800145000,269500,269500,270000,269500,186
20230630,102400,3750016000,270000,270000,270000,270000,1
20230630,102300,3749746000,270000,269500,270000,269500,62
20230630,102200,3733032000,269500,269000,269500,269000,81
20230630,102100,3711218000,269000,269500,270000,269000,77
20230630,102000,3690471500,270000,269500,270000,269500,5
20230630,101900,3689122000,270000,269500,270000,269500,3
20230630,101800,3688312500,269500,270000,270500,269500,108
20230630,101700,3659166000,270000,270000,270000,270000,58
20230630,101600,3643506000,270000,271000,271000,270000,633
20230630,101500,3471992500,271500,271000,271500,271000,2
20230630,101400,3471450000,271000,271500,272000,271000,668
20230630,101300,3289865000,271500,271500,271500,271000,73
20230630,101200,3270062500,271500,271500,271500,271000,50
20230630,101100,3256488000,271500,271000,271500,271000,181
20230630,101000,3207436500,271000,270500,271000,270500,138
20230630,100900,3170042000,270500,270500,271000,270500,171
20230630,100800,3123759000,271000,271000,271000,270500,9
20230630,100700,3121321000,271500,270000,271500,270000,608
20230630,100600,2956853500,270000,270000,270000,270000,62
20230630,100500,2940113500,269500,270000,270000,269500,17
20230630,100400,2935527500,270000,270000,270000,269500,9
20230630,100300,2933098000,270000,269500,270000,269500,240
20230630,100200,2868408000,269500,269500,269500,269500,78
20230630,100100,2847387000,269000,269500,269500,269000,15
20230630,100000,2843345000,269000,269500,269500,269000,16
20230630,095900,2839035000,269000,269500,269500,269000,19
20230630,095800,2833915000,269500,269500,269500,269000,93
20230630,095700,2808852000,269500,269000,270000,269000,531
20230630,095600,2665945000,269000,269000,269000,268500,97
20230630,095500,2639852500,269000,269000,269000,268500,16
20230630,095400,2635549000,269000,269000,269000,269000,18
20230630,095300,2630707000,269000,268500,269000,268500,30
20230630,095200,2622651000,268500,268500,268500,268500,48
20230630,095100,2609763000,268000,268000,268500,268000,488
20230630,095000,2478977000,268000,268000,268000,267500,6
20230630,094900,2477370000,268000,268000,268000,268000,14
20230630,094800,2473618000,268000,268000,268000,267500,18
20230630,094700,2468799000,268000,268000,268000,267500,23
20230630,094600,2462635500,268000,267500,268000,267500,80
20230630,094500,2441197000,267500,267500,268000,267500,168
20230630,094400,2396256500,267500,267000,267500,267000,135
20230630,094300,2360147000,267000,267500,267500,267000,44
20230630,094200,2348383000,267500,267500,267500,267000,216
20230630,094100,2290606500,267500,267500,267500,267000,104
20230630,094000,2262827500,267500,268500,268500,267500,167
20230630,093900,2218099000,268000,268000,268500,268000,25
20230630,093800,2211395500,268000,268500,268500,268000,84
20230630,093700,2188845500,268500,268000,268500,268000,95
20230630,093600,2163359000,268500,268500,268500,268500,14
20230630,093500,2159600000,268500,268000,268500,268000,154
20230630,093400,2118309500,267500,268500,268500,267500,112
20230630,093300,2088339500,268000,268000,268500,268000,153
20230630,093200,2047330000,268000,266500,268000,266500,868
20230630,093100,1815828000,266500,266500,266500,266000,91
20230630,093000,1791611500,266500,266500,266500,266000,47
20230630,092900,1779091000,266000,266500,266500,266000,4
20230630,092800,1778025500,266500,266500,266500,266000,105
20230630,092700,1750070500,266500,266500,266500,266000,95
20230630,092600,1724786500,266500,266500,266500,266500,56
20230630,092500,1709862500,266500,266500,266500,266000,57
20230630,092400,1694685000,266500,266000,266500,266000,195
20230630,092300,1642803500,266000,266500,266500,266000,69
20230630,092200,1624417500,266500,267000,267000,266500,24
20230630,092100,1618018500,267000,267000,267000,266500,100
20230630,092000,1591367500,267000,267000,267000,266500,78
20230630,091900,1570576000,267000,267000,267000,266500,77
20230630,091800,1550029000,267500,266500,267500,266500,9
20230630,091700,1547626500,266500,266000,267500,265500,1159
20230630,091600,1238899000,266000,266000,266000,265500,19
20230630,091500,1233846000,266000,266000,266000,265500,32
20230630,091400,1225335500,265500,266000,266000,265500,290
20230630,091300,1148320500,266000,266000,266000,265500,87
20230630,091200,1125186000,266000,266000,266000,265500,171
20230630,091100,1079725500,266000,266500,266500,266000,416
20230630,091000,969053500,267000,267000,267500,266000,284
20230630,090900,893366000,267000,267500,267500,267000,201
20230630,090800,839690500,267000,266500,267500,266500,88
20230630,090700,816196500,266500,267500,267500,266500,146
20230630,090600,777217500,267500,268000,268500,267500,102
20230630,090500,749925000,268000,268000,268500,268000,39
20230630,090400,739472500,268000,269000,269000,268000,103
20230630,090300,711810500,269000,268000,269000,267500,74
20230630,090200,691951000,268500,269000,270000,267000,191
20230630,090100,640537500,269000,267000,269000,266500,1268
20230630,090000,301361500,267000,267000,267500,266000,1129