KissMeData/102710/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194900,3168842900,26700,26700,26700,26700,2158
20230630,194800,3168842900,26700,26700,26700,26700,0
20230630,194700,3168842900,26700,26700,26700,26700,0
20230630,194600,3168842900,26700,26700,26700,26700,0
20230630,194500,3168842900,26700,26700,26700,26700,0
20230630,194400,3168842900,26700,26700,26700,26700,0
20230630,194300,3168842900,26700,26700,26700,26700,0
20230630,194200,3168842900,26700,26700,26700,26700,0
20230630,194100,3168842900,26700,26700,26700,26700,0
20230630,194000,3168842900,26700,26700,26700,26700,0
20230630,193900,3168842900,26700,26700,26700,26700,0
20230630,193800,3168842900,26700,26700,26700,26700,0
20230630,193700,3168842900,26700,26700,26700,26700,0
20230630,193600,3168842900,26700,26700,26700,26700,0
20230630,193500,3168842900,26700,26700,26700,26700,0
20230630,193400,3168842900,26700,26700,26700,26700,0
20230630,193300,3168842900,26700,26700,26700,26700,0
20230630,193200,3168842900,26700,26700,26700,26700,0
20230630,193100,3168842900,26700,26700,26700,26700,0
20230630,193000,3168842900,26700,26700,26700,26700,0
20230630,192900,3168842900,26700,26700,26700,26700,0
20230630,192800,3168842900,26700,26700,26700,26700,0
20230630,192700,3168842900,26700,26700,26700,26700,0
20230630,192600,3168842900,26700,26700,26700,26700,0
20230630,192500,3168842900,26700,26700,26700,26700,0
20230630,192400,3168842900,26700,26700,26700,26700,0
20230630,192300,3168842900,26700,26700,26700,26700,0
20230630,192200,3168842900,26700,26700,26700,26700,0
20230630,192100,3168842900,26700,26700,26700,26700,0
20230630,192000,3168842900,26700,26700,26700,26700,0
20230630,191900,3168842900,26700,26700,26700,26700,2158
20230630,191800,3168842900,26700,26700,26700,26700,0
20230630,191700,3168842900,26700,26700,26700,26700,0
20230630,191600,3168842900,26700,26700,26700,26700,0
20230630,191500,3168842900,26700,26700,26700,26700,0
20230630,191400,3168842900,26700,26700,26700,26700,0
20230630,191300,3168842900,26700,26700,26700,26700,0
20230630,191200,3168842900,26700,26700,26700,26700,0
20230630,191100,3168842900,26700,26700,26700,26700,0
20230630,191000,3168842900,26700,26700,26700,26700,0
20230630,190900,3168842900,26700,26700,26700,26700,0
20230630,190800,3168842900,26700,26700,26700,26700,0
20230630,190700,3168842900,26700,26700,26700,26700,0
20230630,190600,3168842900,26700,26700,26700,26700,0
20230630,190500,3168842900,26700,26700,26700,26700,0
20230630,190400,3168842900,26700,26700,26700,26700,0
20230630,190300,3168842900,26700,26700,26700,26700,0
20230630,190200,3168842900,26700,26700,26700,26700,0
20230630,190100,3168842900,26700,26700,26700,26700,0
20230630,190000,3168842900,26700,26700,26700,26700,0
20230630,185900,3168842900,26700,26700,26700,26700,0
20230630,185800,3168842900,26700,26700,26700,26700,0
20230630,185700,3168842900,26700,26700,26700,26700,0
20230630,185600,3168842900,26700,26700,26700,26700,0
20230630,185500,3168842900,26700,26700,26700,26700,0
20230630,185400,3168842900,26700,26700,26700,26700,0
20230630,185300,3168842900,26700,26700,26700,26700,0
20230630,185200,3168842900,26700,26700,26700,26700,0
20230630,185100,3168842900,26700,26700,26700,26700,0
20230630,185000,3168842900,26700,26700,26700,26700,0
20230630,184900,3168842900,26700,26700,26700,26700,2158
20230630,184800,3168842900,26700,26700,26700,26700,0
20230630,184700,3168842900,26700,26700,26700,26700,0
20230630,184600,3168842900,26700,26700,26700,26700,0
20230630,184500,3168842900,26700,26700,26700,26700,0
20230630,184400,3168842900,26700,26700,26700,26700,0
20230630,184300,3168842900,26700,26700,26700,26700,0
20230630,184200,3168842900,26700,26700,26700,26700,0
20230630,184100,3168842900,26700,26700,26700,26700,0
20230630,184000,3168842900,26700,26700,26700,26700,0
20230630,183900,3168842900,26700,26700,26700,26700,0
20230630,183800,3168842900,26700,26700,26700,26700,0
20230630,183700,3168842900,26700,26700,26700,26700,0
20230630,183600,3168842900,26700,26700,26700,26700,0
20230630,183500,3168842900,26700,26700,26700,26700,0
20230630,183400,3168842900,26700,26700,26700,26700,0
20230630,183300,3168842900,26700,26700,26700,26700,0
20230630,183200,3168842900,26700,26700,26700,26700,0
20230630,183100,3168842900,26700,26700,26700,26700,0
20230630,183000,3168842900,26700,26700,26700,26700,0
20230630,182900,3168842900,26700,26700,26700,26700,0
20230630,182800,3168842900,26700,26700,26700,26700,0
20230630,182700,3168842900,26700,26700,26700,26700,0
20230630,182600,3168842900,26700,26700,26700,26700,0
20230630,182500,3168842900,26700,26700,26700,26700,0
20230630,182400,3168842900,26700,26700,26700,26700,0
20230630,182300,3168842900,26700,26700,26700,26700,0
20230630,182200,3168842900,26700,26700,26700,26700,0
20230630,182100,3168842900,26700,26700,26700,26700,0
20230630,182000,3168842900,26700,26700,26700,26700,0
20230630,181900,3168842900,26700,26700,26700,26700,2158
20230630,181800,3168842900,26700,26700,26700,26700,0
20230630,181700,3168842900,26700,26700,26700,26700,0
20230630,181600,3168842900,26700,26700,26700,26700,0
20230630,181500,3168842900,26700,26700,26700,26700,0
20230630,181400,3168842900,26700,26700,26700,26700,0
20230630,181300,3168842900,26700,26700,26700,26700,0
20230630,181200,3168842900,26700,26700,26700,26700,0
20230630,181100,3168842900,26700,26700,26700,26700,0
20230630,181000,3168842900,26700,26700,26700,26700,0
20230630,180900,3168842900,26700,26700,26700,26700,0
20230630,180800,3168842900,26700,26700,26700,26700,0
20230630,180700,3168842900,26700,26700,26700,26700,0
20230630,180600,3168842900,26700,26700,26700,26700,0
20230630,180500,3168842900,26700,26700,26700,26700,0
20230630,180400,3168842900,26700,26700,26700,26700,0
20230630,180300,3168842900,26700,26700,26700,26700,0
20230630,180200,3168842900,26700,26700,26700,26700,0
20230630,180100,3168842900,26700,26700,26700,26700,0
20230630,180000,3168842900,26700,26700,26700,26700,0
20230630,175900,3168842900,26700,26700,26700,26700,0
20230630,175800,3168842900,26700,26700,26700,26700,0
20230630,175700,3168842900,26700,26700,26700,26700,0
20230630,175600,3168842900,26700,26700,26700,26700,0
20230630,175500,3168842900,26700,26700,26700,26700,0
20230630,175400,3168842900,26700,26700,26700,26700,0
20230630,175300,3168842900,26700,26700,26700,26700,0
20230630,175200,3168842900,26700,26700,26700,26700,0
20230630,175100,3168842900,26700,26700,26700,26700,0
20230630,175000,3168842900,26700,26700,26700,26700,0
20230630,174900,3168842900,26700,26700,26700,26700,2158
20230630,174800,3168842900,26700,26700,26700,26700,0
20230630,174700,3168842900,26700,26700,26700,26700,0
20230630,174600,3168842900,26700,26700,26700,26700,0
20230630,174500,3168842900,26700,26700,26700,26700,0
20230630,174400,3168842900,26700,26700,26700,26700,0
20230630,174300,3168842900,26700,26700,26700,26700,0
20230630,174200,3168842900,26700,26700,26700,26700,0
20230630,174100,3168842900,26700,26700,26700,26700,0
20230630,174000,3168842900,26700,26700,26700,26700,0
20230630,173900,3168842900,26700,26700,26700,26700,0
20230630,173800,3168842900,26700,26700,26700,26700,0
20230630,173700,3168842900,26700,26700,26700,26700,0
20230630,173600,3168842900,26700,26700,26700,26700,0
20230630,173500,3168842900,26700,26700,26700,26700,0
20230630,173400,3168842900,26700,26700,26700,26700,0
20230630,173300,3168842900,26700,26700,26700,26700,0
20230630,173200,3168842900,26700,26700,26700,26700,0
20230630,173100,3168842900,26700,26700,26700,26700,0
20230630,173000,3168842900,26700,26700,26700,26700,0
20230630,172900,3168842900,26700,26700,26700,26700,0
20230630,172800,3168842900,26700,26700,26700,26700,0
20230630,172700,3168842900,26700,26700,26700,26700,0
20230630,172600,3168842900,26700,26700,26700,26700,0
20230630,172500,3168842900,26700,26700,26700,26700,0
20230630,172400,3168842900,26700,26700,26700,26700,0
20230630,172300,3168842900,26700,26700,26700,26700,0
20230630,172200,3168842900,26700,26700,26700,26700,0
20230630,172100,3168842900,26700,26700,26700,26700,0
20230630,172000,3168842900,26700,26700,26700,26700,0
20230630,171900,3168842900,26700,26700,26700,26700,2158
20230630,171800,3168842900,26700,26700,26700,26700,0
20230630,171700,3168842900,26700,26700,26700,26700,0
20230630,171600,3168842900,26700,26700,26700,26700,0
20230630,171500,3168842900,26700,26700,26700,26700,0
20230630,171400,3168842900,26700,26700,26700,26700,0
20230630,171300,3168842900,26700,26700,26700,26700,0
20230630,171200,3168842900,26700,26700,26700,26700,0
20230630,171100,3168842900,26700,26700,26700,26700,0
20230630,171000,3168842900,26700,26700,26700,26700,0
20230630,170900,3168842900,26700,26700,26700,26700,0
20230630,170800,3168842900,26700,26700,26700,26700,0
20230630,170700,3168842900,26700,26700,26700,26700,0
20230630,170600,3168842900,26700,26700,26700,26700,0
20230630,170500,3168842900,26700,26700,26700,26700,0
20230630,170400,3168842900,26700,26700,26700,26700,0
20230630,170300,3168842900,26700,26700,26700,26700,0
20230630,170200,3168842900,26700,26700,26700,26700,0
20230630,170100,3168842900,26700,26700,26700,26700,0
20230630,170000,3168842900,26700,26700,26700,26700,0
20230630,165900,3168842900,26700,26700,26700,26700,0
20230630,165800,3168842900,26700,26700,26700,26700,0
20230630,165700,3168842900,26700,26700,26700,26700,0
20230630,165600,3168842900,26700,26700,26700,26700,0
20230630,165500,3168842900,26700,26700,26700,26700,0
20230630,165400,3168842900,26700,26700,26700,26700,0
20230630,165300,3168842900,26700,26700,26700,26700,0
20230630,165200,3168842900,26700,26700,26700,26700,0
20230630,165100,3168842900,26700,26700,26700,26700,0
20230630,165000,3168842900,26700,26700,26700,26700,0
20230630,164900,3168842900,26700,26700,26700,26700,2158
20230630,164800,3168842900,26700,26700,26700,26700,0
20230630,164700,3168842900,26700,26700,26700,26700,0
20230630,164600,3168842900,26700,26700,26700,26700,0
20230630,164500,3168842900,26700,26700,26700,26700,0
20230630,164400,3168842900,26700,26700,26700,26700,0
20230630,164300,3168842900,26700,26700,26700,26700,0
20230630,164200,3168842900,26700,26700,26700,26700,0
20230630,164100,3168842900,26700,26700,26700,26700,0
20230630,164000,3168842900,26700,26700,26700,26700,0
20230630,163900,3168842900,26700,26700,26700,26700,0
20230630,163800,3168842900,26700,26700,26700,26700,0
20230630,163700,3168842900,26700,26700,26700,26700,0
20230630,163600,3168842900,26700,26700,26700,26700,0
20230630,163500,3168842900,26700,26700,26700,26700,0
20230630,163400,3168842900,26700,26700,26700,26700,0
20230630,163300,3168842900,26700,26700,26700,26700,0
20230630,163200,3168842900,26700,26700,26700,26700,0
20230630,163100,3168842900,26700,26700,26700,26700,0
20230630,163000,3168842900,26700,26700,26700,26700,0
20230630,162900,3168842900,26700,26700,26700,26700,0
20230630,162800,3168842900,26700,26700,26700,26700,0
20230630,162700,3168842900,26700,26700,26700,26700,0
20230630,162600,3168842900,26700,26700,26700,26700,0
20230630,162500,3168842900,26700,26700,26700,26700,0
20230630,162400,3168842900,26700,26700,26700,26700,0
20230630,162300,3168842900,26700,26700,26700,26700,0
20230630,162200,3168842900,26700,26700,26700,26700,0
20230630,162100,3168842900,26700,26700,26700,26700,0
20230630,162000,3168842900,26700,26700,26700,26700,0
20230630,161900,3168842900,26700,26700,26700,26700,2158
20230630,161800,3168842900,26700,26700,26700,26700,0
20230630,161700,3168842900,26700,26700,26700,26700,0
20230630,161600,3168842900,26700,26700,26700,26700,0
20230630,161500,3168842900,26700,26700,26700,26700,0
20230630,161400,3168842900,26700,26700,26700,26700,0
20230630,161300,3168842900,26700,26700,26700,26700,0
20230630,161200,3168842900,26700,26700,26700,26700,0
20230630,161100,3168842900,26700,26700,26700,26700,0
20230630,161000,3168842900,26700,26700,26700,26700,0
20230630,160900,3168842900,26700,26700,26700,26700,0
20230630,160800,3168842900,26700,26700,26700,26700,0
20230630,160700,3168842900,26700,26700,26700,26700,0
20230630,160600,3168842900,26700,26700,26700,26700,0
20230630,160500,3168842900,26700,26700,26700,26700,0
20230630,160400,3168842900,26700,26700,26700,26700,0
20230630,160300,3168842900,26700,26700,26700,26700,0
20230630,160200,3168842900,26700,26700,26700,26700,0
20230630,160100,3168842900,26700,26700,26700,26700,0
20230630,160000,3168842900,26700,26700,26700,26700,0
20230630,155900,3168842900,26700,26700,26700,26700,0
20230630,155800,3168842900,26700,26700,26700,26700,0
20230630,155700,3168842900,26700,26700,26700,26700,0
20230630,155600,3168842900,26700,26700,26700,26700,0
20230630,155500,3168842900,26700,26700,26700,26700,0
20230630,155400,3168842900,26700,26700,26700,26700,0
20230630,155300,3168842900,26700,26700,26700,26700,0
20230630,155200,3168842900,26700,26700,26700,26700,0
20230630,155100,3168842900,26700,26700,26700,26700,0
20230630,155000,3168842900,26700,26700,26700,26700,0
20230630,154900,3168842900,26700,26700,26700,26700,2158
20230630,154800,3168842900,26700,26700,26700,26700,0
20230630,154700,3168842900,26700,26700,26700,26700,0
20230630,154600,3168842900,26700,26700,26700,26700,0
20230630,154500,3168842900,26700,26700,26700,26700,0
20230630,154400,3168842900,26700,26700,26700,26700,0
20230630,154300,3168842900,26700,26700,26700,26700,0
20230630,154200,3168842900,26700,26700,26700,26700,0
20230630,154100,3168842900,26700,26700,26700,26700,0
20230630,154000,3168842900,26700,26700,26700,26700,0
20230630,153900,3168842900,26700,26700,26700,26700,0
20230630,153800,3168842900,26700,26700,26700,26700,0
20230630,153700,3168842900,26700,26700,26700,26700,0
20230630,153600,3168842900,26700,26700,26700,26700,0
20230630,153500,3168842900,26700,26700,26700,26700,0
20230630,153400,3168842900,26700,26700,26700,26700,0
20230630,153300,3168842900,26700,26700,26700,26700,0
20230630,153200,3168842900,26700,26700,26700,26700,0
20230630,153100,3168842900,26700,26700,26700,26700,0
20230630,153000,3168842900,26700,26700,26700,26700,2158
20230630,152900,3111224300,26700,26700,26700,26700,0
20230630,152800,3111224300,26700,26700,26700,26700,0
20230630,152700,3111224300,26700,26700,26700,26700,0
20230630,152600,3111224300,26700,26700,26700,26700,0
20230630,152500,3111224300,26700,26700,26700,26700,0
20230630,152400,3111224300,26700,26700,26700,26700,0
20230630,152300,3111224300,26700,26700,26700,26700,0
20230630,152200,3111224300,26700,26700,26700,26700,0
20230630,152100,3111224300,26700,26700,26700,26700,0
20230630,152000,3111224300,26700,26700,26700,26700,0
20230630,151900,3111224300,26700,26550,26700,26550,161
20230630,151800,3106941550,26600,26650,26650,26550,619
20230630,151700,3090480900,26650,26650,26700,26650,775
20230630,151600,3069802050,26650,26700,26700,26650,96
20230630,151500,3067240200,26650,26650,26650,26650,111
20230630,151400,3064282050,26650,26600,26650,26600,78
20230630,151300,3062203600,26600,26600,26600,26600,360
20230630,151200,3052627600,26600,26600,26600,26600,132
20230630,151100,3049116400,26600,26600,26600,26550,771
20230630,151000,3028608450,26550,26550,26600,26550,148
20230630,150900,3024675700,26550,26600,26600,26550,118
20230630,150800,3021539400,26550,26550,26600,26550,493
20230630,150700,3008446900,26550,26600,26600,26550,87
20230630,150600,3006133650,26600,26600,26600,26600,150
20230630,150500,3002143650,26600,26600,26600,26600,50
20230630,150400,3000813650,26650,26700,26750,26600,700
20230630,150300,2982140850,26750,26750,26750,26700,141
20230630,150200,2978370100,26750,26750,26750,26700,201
20230630,150100,2972994100,26750,26750,26800,26750,271
20230630,150000,2965741050,26750,26750,26750,26750,51
20230630,145900,2964376800,26750,26750,26750,26700,455
20230630,145800,2952205650,26750,26750,26750,26700,139
20230630,145700,2948487650,26750,26750,26750,26750,88
20230630,145600,2946133650,26750,26800,26800,26750,569
20230630,145500,2930909450,26800,26850,26850,26800,130
20230630,145400,2927422450,26850,26700,26850,26700,1027
20230630,145300,2899943100,26650,26700,26700,26650,1383
20230630,145200,2863038350,26750,26750,26800,26700,618
20230630,145100,2846485300,26750,26750,26750,26700,381
20230630,145000,2836299550,26750,26750,26750,26750,68
20230630,144900,2834480550,26700,26800,26800,26700,703
20230630,144800,2815710350,26800,26650,26800,26650,4813
20230630,144700,2686960250,26600,26550,26650,26550,2501
20230630,144600,2620433650,26450,26450,26450,26450,0
20230630,144500,2620433650,26450,26450,26450,26450,0
20230630,144400,2620433650,26450,26450,26450,26450,114
20230630,144300,2617418350,26500,26500,26500,26500,5
20230630,144200,2617285850,26450,26450,26450,26450,0
20230630,144100,2617285850,26450,26450,26450,26450,100
20230630,144000,2614640850,26450,26450,26450,26450,0
20230630,143900,2614640850,26450,26450,26450,26450,0
20230630,143800,2614640850,26450,26500,26500,26450,200
20230630,143700,2609350800,26500,26550,26550,26500,1813
20230630,143600,2561270000,26550,26600,26600,26550,807
20230630,143500,2539839150,26650,26650,26650,26650,1
20230630,143400,2539812500,26600,26600,26600,26600,10
20230630,143300,2539546500,26500,26500,26500,26500,120
20230630,143200,2536366500,26500,26500,26500,26500,172
20230630,143100,2531808500,26450,26450,26450,26450,0
20230630,143000,2531808500,26450,26450,26450,26450,0
20230630,142900,2531808500,26450,26450,26450,26450,20
20230630,142800,2531279500,26450,26450,26450,26450,247
20230630,142700,2524746350,26450,26400,26450,26400,161
20230630,142600,2520493400,26400,26450,26450,26400,131
20230630,142500,2517033700,26450,26450,26450,26450,76
20230630,142400,2515023500,26450,26400,26450,26400,9
20230630,142300,2514785600,26400,26400,26450,26400,246
20230630,142200,2508291150,26450,26450,26450,26450,0
20230630,142100,2508291150,26450,26450,26450,26450,1
20230630,142000,2508264700,26400,26400,26400,26400,1
20230630,141900,2508238300,26450,26450,26450,26450,0
20230630,141800,2508238300,26450,26450,26450,26450,0
20230630,141700,2508238300,26450,26450,26450,26450,100
20230630,141600,2505593300,26450,26400,26450,26400,9
20230630,141500,2505355600,26400,26400,26400,26400,0
20230630,141400,2505355600,26400,26400,26400,26400,1
20230630,141300,2505329200,26400,26400,26400,26400,0
20230630,141200,2505329200,26400,26400,26400,26400,400
20230630,141100,2494769200,26400,26450,26450,26400,259
20230630,141000,2487930400,26450,26450,26450,26450,61
20230630,140900,2486316950,26450,26500,26500,26450,1157
20230630,140800,2455713300,26450,26450,26450,26450,64
20230630,140700,2454020500,26500,26500,26500,26500,200
20230630,140600,2448720500,26500,26600,26600,26500,6
20230630,140500,2448561200,26550,26550,26550,26550,2
20230630,140400,2448508100,26600,26600,26600,26600,1
20230630,140300,2448481500,26450,26500,26500,26450,93
20230630,140200,2446020250,26500,26500,26500,26500,11
20230630,140100,2445728750,26500,26550,26550,26500,55
20230630,140000,2444271100,26550,26550,26550,26550,1
20230630,135900,2444244550,26550,26500,26550,26500,23
20230630,135800,2443634500,26550,26600,26600,26550,25
20230630,135700,2442970500,26600,26600,26600,26600,0
20230630,135600,2442970500,26600,26500,26600,26500,143
20230630,135500,2439174200,26500,26500,26500,26500,0
20230630,135400,2439174200,26500,26500,26500,26500,0
20230630,135300,2439174200,26500,26500,26500,26500,1
20230630,135200,2439147700,26450,26450,26450,26450,1
20230630,135100,2439121250,26450,26450,26450,26450,13
20230630,135000,2438777400,26500,26500,26500,26500,52
20230630,134900,2437399400,26500,26500,26500,26500,10
20230630,134800,2437134400,26500,26500,26500,26500,2
20230630,134700,2437081400,26450,26450,26450,26450,1000
20230630,134600,2410631400,26500,26450,26500,26450,33
20230630,134500,2409757550,26450,26450,26450,26450,48
20230630,134400,2408487950,26500,26500,26500,26500,31
20230630,134300,2407666450,26450,26450,26450,26450,10
20230630,134200,2407401950,26450,26450,26450,26450,30
20230630,134100,2406608450,26450,26500,26500,26450,84
20230630,134000,2404386400,26500,26500,26500,26500,0
20230630,133900,2404386400,26500,26500,26500,26500,5
20230630,133800,2404253900,26500,26500,26500,26500,0
20230630,133700,2404253900,26500,26500,26500,26500,0
20230630,133600,2404253900,26500,26550,26550,26500,249
20230630,133500,2397653900,26500,26500,26500,26500,0
20230630,133400,2397653900,26500,26500,26500,26500,0
20230630,133300,2397653900,26500,26500,26500,26500,0
20230630,133200,2397653900,26500,26500,26500,26500,10
20230630,133100,2397388900,26450,26450,26450,26450,0
20230630,133000,2397388900,26450,26450,26450,26450,900
20230630,132900,2373583900,26450,26450,26450,26450,16
20230630,132800,2373160700,26450,26450,26450,26450,0
20230630,132700,2373160700,26450,26450,26450,26450,65
20230630,132600,2371441450,26450,26450,26450,26450,0
20230630,132500,2371441450,26450,26450,26450,26450,50
20230630,132400,2370118950,26500,26500,26500,26500,65
20230630,132300,2368396450,26500,26500,26500,26500,120
20230630,132200,2365216450,26550,26550,26550,26550,0
20230630,132100,2365216450,26550,26550,26550,26550,1
20230630,132000,2365189900,26550,26500,26550,26500,41
20230630,131900,2364103350,26500,26500,26500,26500,10
20230630,131800,2363838350,26500,26500,26500,26500,666
20230630,131700,2346189350,26500,26500,26500,26500,0
20230630,131600,2346189350,26500,26500,26500,26500,0
20230630,131500,2346189350,26500,26500,26500,26500,0
20230630,131400,2346189350,26500,26500,26500,26500,299
20230630,131300,2338265850,26500,26500,26500,26500,0
20230630,131200,2338265850,26500,26500,26500,26500,0
20230630,131100,2338265850,26500,26500,26500,26500,10
20230630,131000,2338000850,26600,26500,26600,26500,11
20230630,130900,2337709250,26500,26500,26500,26500,0
20230630,130800,2337709250,26500,26500,26500,26500,1
20230630,130700,2337682750,26500,26500,26500,26500,6
20230630,130600,2337523750,26450,26550,26550,26450,2003
20230630,130500,2284519700,26550,26550,26550,26550,33
20230630,130400,2283643550,26500,26500,26500,26500,0
20230630,130300,2283643550,26500,26500,26500,26500,50
20230630,130200,2282318550,26600,26600,26600,26600,0
20230630,130100,2282318550,26600,26600,26600,26600,1
20230630,130000,2282291950,26500,26550,26550,26500,808
20230630,125900,2260846950,26600,26600,26600,26600,0
20230630,125800,2260846950,26600,26650,26650,26600,259
20230630,125700,2253957500,26650,26650,26650,26650,0
20230630,125600,2253957500,26650,26650,26650,26650,10
20230630,125500,2253691000,26600,26600,26600,26600,162
20230630,125400,2249381800,26600,26600,26600,26600,30
20230630,125300,2248583800,26600,26600,26600,26600,3
20230630,125200,2248504000,26600,26600,26600,26600,67
20230630,125100,2246721800,26600,26600,26600,26600,0
20230630,125000,2246721800,26600,26600,26600,26600,20
20230630,124900,2246189800,26600,26650,26650,26550,1178
20230630,124800,2214845900,26700,26700,26700,26700,0
20230630,124700,2214845900,26700,26700,26700,26700,21
20230630,124600,2214285200,26750,26700,26750,26700,517
20230630,124500,2200480450,26700,26700,26700,26700,0
20230630,124400,2200480450,26700,26650,26700,26600,272
20230630,124300,2193231000,26650,26650,26700,26650,251
20230630,124200,2186541800,26650,26650,26650,26650,100
20230630,124100,2183876800,26650,26650,26650,26650,5
20230630,124000,2183743550,26650,26650,26650,26650,1
20230630,123900,2183716900,26700,26700,26700,26700,0
20230630,123800,2183716900,26700,26650,26700,26650,52
20230630,123700,2182330300,26600,26600,26600,26600,0
20230630,123600,2182330300,26600,26600,26600,26600,5
20230630,123500,2182197300,26600,26600,26600,26600,226
20230630,123400,2176185700,26600,26600,26600,26600,300
20230630,123300,2168205700,26600,26600,26600,26600,1
20230630,123200,2168179100,26600,26600,26600,26600,3
20230630,123100,2168099300,26500,26550,26550,26500,69
20230630,123000,2166269650,26550,26550,26550,26550,127
20230630,122900,2162897800,26550,26550,26550,26550,1
20230630,122800,2162871250,26550,26550,26550,26550,0
20230630,122700,2162871250,26550,26550,26550,26550,0
20230630,122600,2162871250,26550,26550,26550,26550,16
20230630,122500,2162446450,26550,26550,26550,26550,50
20230630,122400,2161118950,26550,26550,26550,26550,20
20230630,122300,2160587950,26550,26550,26550,26550,2
20230630,122200,2160534850,26550,26550,26550,26550,9
20230630,122100,2160295900,26450,26450,26450,26450,0
20230630,122000,2160295900,26450,26450,26450,26450,18
20230630,121900,2159819800,26450,26450,26450,26450,0
20230630,121800,2159819800,26450,26450,26450,26450,50
20230630,121700,2158497300,26550,26550,26550,26550,3
20230630,121600,2158417650,26450,26450,26450,26450,40
20230630,121500,2157359650,26450,26450,26450,26450,1
20230630,121400,2157333200,26450,26450,26450,26450,10
20230630,121300,2157068700,26450,26450,26450,26450,172
20230630,121200,2152519300,26450,26450,26450,26450,0
20230630,121100,2152519300,26450,26450,26450,26450,0
20230630,121000,2152519300,26450,26450,26450,26450,0
20230630,120900,2152519300,26450,26450,26450,26450,0
20230630,120800,2152519300,26450,26450,26450,26450,0
20230630,120700,2152519300,26450,26500,26500,26450,512
20230630,120600,2138966400,26550,26500,26550,26500,40
20230630,120500,2137905150,26450,26450,26450,26450,10
20230630,120400,2137640650,26500,26500,26500,26500,0
20230630,120300,2137640650,26500,26500,26500,26500,102
20230630,120200,2134937650,26500,26500,26500,26500,118
20230630,120100,2131810650,26450,26550,26550,26450,113
20230630,120000,2128816350,26500,26500,26500,26500,337
20230630,115900,2119885850,26450,26500,26500,26450,14
20230630,115800,2119515100,26450,26450,26450,26450,0
20230630,115700,2119515100,26450,26450,26450,26450,0
20230630,115600,2119515100,26450,26450,26450,26450,0
20230630,115500,2119515100,26450,26450,26450,26450,100
20230630,115400,2116870100,26450,26450,26450,26450,0
20230630,115300,2116870100,26450,26450,26450,26450,74
20230630,115200,2114912800,26400,26400,26400,26400,0
20230630,115100,2114912800,26400,26400,26400,26400,0
20230630,115000,2114912800,26400,26500,26550,26400,354
20230630,114900,2105542500,26550,26550,26550,26550,0
20230630,114800,2105542500,26550,26450,26550,26450,57
20230630,114700,2104032450,26450,26450,26450,26400,58
20230630,114600,2102498400,26450,26450,26450,26450,0
20230630,114500,2102498400,26450,26350,26450,26350,43
20230630,114400,2101365200,26350,26350,26350,26350,0
20230630,114300,2101365200,26350,26450,26450,26350,51
20230630,114200,2100021250,26400,26400,26400,26400,0
20230630,114100,2100021250,26400,26400,26400,26400,100
20230630,114000,2097381250,26400,26300,26400,26300,2
20230630,113900,2097328550,26300,26350,26350,26300,229
20230630,113800,2091305100,26350,26350,26350,26350,70
20230630,113700,2089460600,26400,26350,26400,26350,21
20230630,113600,2088906250,26400,26400,26400,26400,0
20230630,113500,2088906250,26400,26400,26400,26400,175
20230630,113400,2084286250,26400,26400,26400,26400,0
20230630,113300,2084286250,26400,26400,26400,26400,0
20230630,113200,2084286250,26400,26350,26400,26300,339
20230630,113100,2075363550,26300,26350,26350,26300,390
20230630,113000,2065103450,26400,26400,26400,26400,279
20230630,112900,2057737850,26400,26400,26400,26400,62
20230630,112800,2056101050,26500,26500,26500,26500,203
20230630,112700,2050721550,26550,26450,26550,26450,127
20230630,112600,2047351250,26450,26450,26450,26450,0
20230630,112500,2047351250,26450,26400,26450,26400,66
20230630,112400,2045607850,26350,26450,26450,26350,19
20230630,112300,2045106600,26300,26300,26300,26300,2
20230630,112200,2045054000,26300,26350,26350,26300,23
20230630,112100,2044449000,26300,26300,26300,26300,0
20230630,112000,2044449000,26300,26400,26450,26300,532
20230630,111900,2030428800,26400,26400,26400,26400,414
20230630,111800,2019499200,26450,26450,26450,26450,50
20230630,111700,2018176700,26450,26450,26450,26450,5
20230630,111600,2018044450,26450,26450,26450,26450,172
20230630,111500,2013495050,26450,26450,26450,26450,62
20230630,111400,2011855150,26500,26500,26500,26500,118
20230630,111300,2008728150,26550,26500,26600,26500,592
20230630,111200,1993034700,26500,26500,26500,26500,0
20230630,111100,1993034700,26500,26500,26500,26500,140
20230630,111000,1989324700,26500,26450,26500,26450,80
20230630,110900,1987206800,26450,26450,26450,26450,30
20230630,110800,1986413300,26450,26450,26450,26450,12
20230630,110700,1986095900,26450,26450,26450,26450,12
20230630,110600,1985778500,26500,26500,26500,26500,11
20230630,110500,1985487000,26500,26550,26550,26500,1109
20230630,110400,1956047450,26600,26600,26600,26600,100
20230630,110300,1953387450,26550,26550,26550,26550,0
20230630,110200,1953387450,26550,26700,26700,26550,293
20230630,110100,1945592500,26700,26750,26750,26650,53
20230630,110000,1944177650,26650,26650,26750,26650,372
20230630,105900,1934263250,26700,26650,26700,26650,336
20230630,105800,1925292900,26700,26650,26700,26650,12
20230630,105700,1924972550,26600,26600,26600,26600,0
20230630,105600,1924972550,26600,26600,26600,26600,49
20230630,105500,1923669150,26600,26650,26700,26600,690
20230630,105400,1905287050,26700,26600,26700,26600,790
20230630,105300,1884238750,26600,26600,26600,26550,150
20230630,105200,1880254000,26550,26550,26550,26550,0
20230630,105100,1880254000,26550,26550,26550,26550,41
20230630,105000,1879165450,26600,26650,26650,26600,99
20230630,104900,1876528250,26650,26600,26650,26550,2326
20230630,104800,1814651700,26550,26450,26550,26450,1376
20230630,104700,1778197800,26450,26400,26450,26400,447
20230630,104600,1766381950,26350,26400,26400,26350,53
20230630,104500,1764983250,26400,26300,26400,26300,27
20230630,104400,1764272650,26300,26300,26300,26300,3
20230630,104300,1764193750,26300,26350,26350,26300,50
20230630,104200,1762878650,26350,26300,26350,26300,140
20230630,104100,1759190250,26300,26300,26300,26300,0
20230630,104000,1759190250,26300,26250,26300,26250,31
20230630,103900,1758375000,26250,26250,26250,26250,46
20230630,103800,1757167500,26250,26250,26250,26250,0
20230630,103700,1757167500,26250,26250,26250,26250,119
20230630,103600,1754043750,26250,26250,26250,26250,0
20230630,103500,1754043750,26250,26250,26250,26200,429
20230630,103400,1742783050,26200,26150,26200,26150,827
20230630,103300,1721145650,26150,26150,26200,26150,2196
20230630,103200,1663681250,26150,26150,26150,26150,671
20230630,103100,1646134600,26150,26150,26200,26150,5
20230630,103000,1646003800,26150,26150,26150,26150,0
20230630,102900,1646003800,26150,26250,26250,26150,210
20230630,102800,1640508800,26200,26250,26250,26200,75
20230630,102700,1638541550,26250,26250,26300,26250,8
20230630,102600,1638331500,26250,26200,26250,26100,1509
20230630,102500,1598836900,26200,26250,26250,26200,456
20230630,102400,1586880700,26250,26250,26250,26250,141
20230630,102300,1583179450,26250,26300,26350,26250,716
20230630,102200,1564366500,26300,26350,26350,26300,259
20230630,102100,1557554750,26300,26300,26300,26300,0
20230630,102000,1557554750,26300,26300,26350,26300,151
20230630,101900,1553578700,26300,26300,26300,26300,497
20230630,101800,1540507600,26300,26350,26350,26300,1036
20230630,101700,1513259500,26350,26300,26350,26300,526
20230630,101600,1499401300,26300,26350,26350,26300,1037
20230630,101500,1472078150,26350,26350,26350,26350,0
20230630,101400,1472078150,26350,26350,26350,26350,226
20230630,101300,1466123050,26350,26350,26400,26350,291
20230630,101200,1458455000,26350,26450,26450,26350,855
20230630,101100,1435883500,26450,26400,26450,26400,27
20230630,101000,1435170150,26400,26350,26450,26350,278
20230630,100900,1427836900,26350,26350,26350,26350,46
20230630,100800,1426624800,26350,26400,26400,26350,19
20230630,100700,1426123500,26400,26400,26400,26400,128
20230630,100600,1422744300,26450,26400,26450,26400,17
20230630,100500,1422294950,26400,26350,26400,26350,28
20230630,100400,1421556650,26350,26350,26400,26350,353
20230630,100300,1412247150,26450,26400,26450,26350,160
20230630,100200,1408028100,26450,26400,26450,26400,460
20230630,100100,1395883800,26450,26300,26450,26300,179
20230630,100000,1391175200,26150,26300,26300,26150,53
20230630,095900,1389787450,26150,26200,26200,26150,230
20230630,095800,1383768600,26300,26300,26300,26300,0
20230630,095700,1383768600,26300,26300,26300,26300,64
20230630,095600,1382085400,26250,26150,26250,26100,495
20230630,095500,1369133600,26150,26150,26150,26150,25
20230630,095400,1368479850,26150,26150,26150,26050,803
20230630,095300,1347496650,26100,26050,26150,26050,385
20230630,095200,1337467150,26000,26100,26200,26000,1652
20230630,095100,1294441850,26050,26250,26300,26050,3607
20230630,095000,1200243600,26300,26350,26350,26300,1446
20230630,094900,1162203300,26350,26350,26350,26350,110
20230630,094800,1159304800,26350,26300,26400,26300,63
20230630,094700,1157642150,26300,26350,26400,26300,843
20230630,094600,1135429100,26350,26350,26350,26350,226
20230630,094500,1129474000,26350,26400,26400,26350,55
20230630,094400,1128022100,26350,26350,26400,26350,56
20230630,094300,1126545400,26350,26350,26350,26350,170
20230630,094200,1122065900,26350,26350,26350,26350,124
20230630,094100,1118798500,26300,26350,26350,26300,754
20230630,094000,1098950700,26300,26250,26300,26200,687
20230630,093900,1080912800,26200,26150,26250,26150,783
20230630,093800,1060383250,26100,26100,26150,26100,45
20230630,093700,1059207950,26100,26050,26100,26050,530
20230630,093600,1045375800,26100,26050,26100,26050,715
20230630,093500,1026745050,26100,26100,26100,26100,31
20230630,093400,1025935950,26100,26100,26100,26100,67
20230630,093300,1024187250,26100,26100,26100,26050,224
20230630,093200,1018342050,26150,26100,26150,26100,97
20230630,093100,1015805600,26100,26100,26100,26100,46
20230630,093000,1014605000,26050,26050,26150,26050,32
20230630,092900,1013771200,26050,26150,26200,26000,542
20230630,092800,999640650,26200,26150,26200,26150,218
20230630,092700,993939100,26150,26200,26200,26150,158
20230630,092600,989800300,26200,25950,26200,25950,447
20230630,092500,978144150,25950,26050,26050,25950,1877
20230630,092400,929337400,26050,26150,26150,26050,2821
20230630,092300,855752500,26150,26150,26150,26150,1058
20230630,092200,828085800,26150,26200,26250,26150,1194
20230630,092100,796822500,26200,26250,26300,26200,586
20230630,092000,781461350,26250,26300,26300,26250,1330
20230630,091900,746543400,26300,26300,26300,26300,473
20230630,091800,734103500,26300,26400,26400,26300,822
20230630,091700,712481500,26400,26350,26400,26350,8
20230630,091600,712270400,26350,26300,26400,26300,215
20230630,091500,706607050,26300,26300,26400,26250,1588
20230630,091400,664848550,26300,26400,26400,26300,206
20230630,091300,659417350,26350,26400,26500,26300,298
20230630,091200,651558300,26300,26350,26400,26250,649
20230630,091100,634486650,26350,26350,26400,26250,1596
20230630,091000,592534400,26350,26400,26400,26300,518
20230630,090900,578889750,26400,26500,26500,26350,617
20230630,090800,562603550,26500,26500,26500,26450,806
20230630,090700,541265100,26500,26500,26550,26500,638
20230630,090600,524353350,26600,26650,26700,26500,2673
20230630,090500,453330250,26650,26700,26700,26650,1070
20230630,090400,424801200,26700,26650,26700,26600,2194
20230630,090300,366350550,26600,26750,26750,26600,2386
20230630,090200,302738500,26750,26700,26800,26700,797
20230630,090100,281423500,26700,26950,27000,26700,2118
20230630,090000,224637300,26850,27150,27200,26800,8301