KissMeData/181710/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200500,783932400,24600,24600,24600,24600,2583
20230630,200400,783932400,24600,24600,24600,24600,0
20230630,200300,783932400,24600,24600,24600,24600,0
20230630,200200,783932400,24600,24600,24600,24600,0
20230630,200100,783932400,24600,24600,24600,24600,0
20230630,200000,783932400,24600,24600,24600,24600,0
20230630,195900,783932400,24600,24600,24600,24600,0
20230630,195800,783932400,24600,24600,24600,24600,0
20230630,195700,783932400,24600,24600,24600,24600,0
20230630,195600,783932400,24600,24600,24600,24600,0
20230630,195500,783932400,24600,24600,24600,24600,0
20230630,195400,783932400,24600,24600,24600,24600,0
20230630,195300,783932400,24600,24600,24600,24600,0
20230630,195200,783932400,24600,24600,24600,24600,0
20230630,195100,783932400,24600,24600,24600,24600,0
20230630,195000,783932400,24600,24600,24600,24600,0
20230630,194900,783932400,24600,24600,24600,24600,0
20230630,194800,783932400,24600,24600,24600,24600,0
20230630,194700,783932400,24600,24600,24600,24600,0
20230630,194600,783932400,24600,24600,24600,24600,0
20230630,194500,783932400,24600,24600,24600,24600,0
20230630,194400,783932400,24600,24600,24600,24600,0
20230630,194300,783932400,24600,24600,24600,24600,0
20230630,194200,783932400,24600,24600,24600,24600,0
20230630,194100,783932400,24600,24600,24600,24600,0
20230630,194000,783932400,24600,24600,24600,24600,0
20230630,193900,783932400,24600,24600,24600,24600,0
20230630,193800,783932400,24600,24600,24600,24600,0
20230630,193700,783932400,24600,24600,24600,24600,0
20230630,193600,783932400,24600,24600,24600,24600,0
20230630,193500,783932400,24600,24600,24600,24600,2583
20230630,193400,783932400,24600,24600,24600,24600,0
20230630,193300,783932400,24600,24600,24600,24600,0
20230630,193200,783932400,24600,24600,24600,24600,0
20230630,193100,783932400,24600,24600,24600,24600,0
20230630,193000,783932400,24600,24600,24600,24600,0
20230630,192900,783932400,24600,24600,24600,24600,0
20230630,192800,783932400,24600,24600,24600,24600,0
20230630,192700,783932400,24600,24600,24600,24600,0
20230630,192600,783932400,24600,24600,24600,24600,0
20230630,192500,783932400,24600,24600,24600,24600,0
20230630,192400,783932400,24600,24600,24600,24600,0
20230630,192300,783932400,24600,24600,24600,24600,0
20230630,192200,783932400,24600,24600,24600,24600,0
20230630,192100,783932400,24600,24600,24600,24600,0
20230630,192000,783932400,24600,24600,24600,24600,0
20230630,191900,783932400,24600,24600,24600,24600,0
20230630,191800,783932400,24600,24600,24600,24600,0
20230630,191700,783932400,24600,24600,24600,24600,0
20230630,191600,783932400,24600,24600,24600,24600,0
20230630,191500,783932400,24600,24600,24600,24600,0
20230630,191400,783932400,24600,24600,24600,24600,0
20230630,191300,783932400,24600,24600,24600,24600,0
20230630,191200,783932400,24600,24600,24600,24600,0
20230630,191100,783932400,24600,24600,24600,24600,0
20230630,191000,783932400,24600,24600,24600,24600,0
20230630,190900,783932400,24600,24600,24600,24600,0
20230630,190800,783932400,24600,24600,24600,24600,0
20230630,190700,783932400,24600,24600,24600,24600,0
20230630,190600,783932400,24600,24600,24600,24600,0
20230630,190500,783932400,24600,24600,24600,24600,2583
20230630,190400,783932400,24600,24600,24600,24600,0
20230630,190300,783932400,24600,24600,24600,24600,0
20230630,190200,783932400,24600,24600,24600,24600,0
20230630,190100,783932400,24600,24600,24600,24600,0
20230630,190000,783932400,24600,24600,24600,24600,0
20230630,185900,783932400,24600,24600,24600,24600,0
20230630,185800,783932400,24600,24600,24600,24600,0
20230630,185700,783932400,24600,24600,24600,24600,0
20230630,185600,783932400,24600,24600,24600,24600,0
20230630,185500,783932400,24600,24600,24600,24600,0
20230630,185400,783932400,24600,24600,24600,24600,0
20230630,185300,783932400,24600,24600,24600,24600,0
20230630,185200,783932400,24600,24600,24600,24600,0
20230630,185100,783932400,24600,24600,24600,24600,0
20230630,185000,783932400,24600,24600,24600,24600,0
20230630,184900,783932400,24600,24600,24600,24600,0
20230630,184800,783932400,24600,24600,24600,24600,0
20230630,184700,783932400,24600,24600,24600,24600,0
20230630,184600,783932400,24600,24600,24600,24600,0
20230630,184500,783932400,24600,24600,24600,24600,0
20230630,184400,783932400,24600,24600,24600,24600,0
20230630,184300,783932400,24600,24600,24600,24600,0
20230630,184200,783932400,24600,24600,24600,24600,0
20230630,184100,783932400,24600,24600,24600,24600,0
20230630,184000,783932400,24600,24600,24600,24600,0
20230630,183900,783932400,24600,24600,24600,24600,0
20230630,183800,783932400,24600,24600,24600,24600,0
20230630,183700,783932400,24600,24600,24600,24600,0
20230630,183600,783932400,24600,24600,24600,24600,0
20230630,183500,783932400,24600,24600,24600,24600,2583
20230630,183400,783932400,24600,24600,24600,24600,0
20230630,183300,783932400,24600,24600,24600,24600,0
20230630,183200,783932400,24600,24600,24600,24600,0
20230630,183100,783932400,24600,24600,24600,24600,0
20230630,183000,783932400,24600,24600,24600,24600,0
20230630,182900,783932400,24600,24600,24600,24600,0
20230630,182800,783932400,24600,24600,24600,24600,0
20230630,182700,783932400,24600,24600,24600,24600,0
20230630,182600,783932400,24600,24600,24600,24600,0
20230630,182500,783932400,24600,24600,24600,24600,0
20230630,182400,783932400,24600,24600,24600,24600,0
20230630,182300,783932400,24600,24600,24600,24600,0
20230630,182200,783932400,24600,24600,24600,24600,0
20230630,182100,783932400,24600,24600,24600,24600,0
20230630,182000,783932400,24600,24600,24600,24600,0
20230630,181900,783932400,24600,24600,24600,24600,0
20230630,181800,783932400,24600,24600,24600,24600,0
20230630,181700,783932400,24600,24600,24600,24600,0
20230630,181600,783932400,24600,24600,24600,24600,0
20230630,181500,783932400,24600,24600,24600,24600,0
20230630,181400,783932400,24600,24600,24600,24600,0
20230630,181300,783932400,24600,24600,24600,24600,0
20230630,181200,783932400,24600,24600,24600,24600,0
20230630,181100,783932400,24600,24600,24600,24600,0
20230630,181000,783932400,24600,24600,24600,24600,0
20230630,180900,783932400,24600,24600,24600,24600,0
20230630,180800,783932400,24600,24600,24600,24600,0
20230630,180700,783932400,24600,24600,24600,24600,0
20230630,180600,783932400,24600,24600,24600,24600,0
20230630,180500,783932400,24600,24600,24600,24600,2583
20230630,180400,783932400,24600,24600,24600,24600,0
20230630,180300,783932400,24600,24600,24600,24600,0
20230630,180200,783932400,24600,24600,24600,24600,0
20230630,180100,783932400,24600,24600,24600,24600,0
20230630,180000,783932400,24600,24600,24600,24600,0
20230630,175900,783932400,24600,24600,24600,24600,0
20230630,175800,783932400,24600,24600,24600,24600,0
20230630,175700,783932400,24600,24600,24600,24600,0
20230630,175600,783932400,24600,24600,24600,24600,0
20230630,175500,783932400,24600,24600,24600,24600,0
20230630,175400,783932400,24600,24600,24600,24600,0
20230630,175300,783932400,24600,24600,24600,24600,0
20230630,175200,783932400,24600,24600,24600,24600,0
20230630,175100,783932400,24600,24600,24600,24600,0
20230630,175000,783932400,24600,24600,24600,24600,0
20230630,174900,783932400,24600,24600,24600,24600,0
20230630,174800,783932400,24600,24600,24600,24600,0
20230630,174700,783932400,24600,24600,24600,24600,0
20230630,174600,783932400,24600,24600,24600,24600,0
20230630,174500,783932400,24600,24600,24600,24600,0
20230630,174400,783932400,24600,24600,24600,24600,0
20230630,174300,783932400,24600,24600,24600,24600,0
20230630,174200,783932400,24600,24600,24600,24600,0
20230630,174100,783932400,24600,24600,24600,24600,0
20230630,174000,783932400,24600,24600,24600,24600,0
20230630,173900,783932400,24600,24600,24600,24600,0
20230630,173800,783932400,24600,24600,24600,24600,0
20230630,173700,783932400,24600,24600,24600,24600,0
20230630,173600,783932400,24600,24600,24600,24600,0
20230630,173500,783932400,24600,24600,24600,24600,2583
20230630,173400,783932400,24600,24600,24600,24600,0
20230630,173300,783932400,24600,24600,24600,24600,0
20230630,173200,783932400,24600,24600,24600,24600,0
20230630,173100,783932400,24600,24600,24600,24600,0
20230630,173000,783932400,24600,24600,24600,24600,0
20230630,172900,783932400,24600,24600,24600,24600,0
20230630,172800,783932400,24600,24600,24600,24600,0
20230630,172700,783932400,24600,24600,24600,24600,0
20230630,172600,783932400,24600,24600,24600,24600,0
20230630,172500,783932400,24600,24600,24600,24600,0
20230630,172400,783932400,24600,24600,24600,24600,0
20230630,172300,783932400,24600,24600,24600,24600,0
20230630,172200,783932400,24600,24600,24600,24600,0
20230630,172100,783932400,24600,24600,24600,24600,0
20230630,172000,783932400,24600,24600,24600,24600,0
20230630,171900,783932400,24600,24600,24600,24600,0
20230630,171800,783932400,24600,24600,24600,24600,0
20230630,171700,783932400,24600,24600,24600,24600,0
20230630,171600,783932400,24600,24600,24600,24600,0
20230630,171500,783932400,24600,24600,24600,24600,0
20230630,171400,783932400,24600,24600,24600,24600,0
20230630,171300,783932400,24600,24600,24600,24600,0
20230630,171200,783932400,24600,24600,24600,24600,0
20230630,171100,783932400,24600,24600,24600,24600,0
20230630,171000,783932400,24600,24600,24600,24600,0
20230630,170900,783932400,24600,24600,24600,24600,0
20230630,170800,783932400,24600,24600,24600,24600,0
20230630,170700,783932400,24600,24600,24600,24600,0
20230630,170600,783932400,24600,24600,24600,24600,0
20230630,170500,783932400,24600,24600,24600,24600,2583
20230630,170400,783932400,24600,24600,24600,24600,0
20230630,170300,783932400,24600,24600,24600,24600,0
20230630,170200,783932400,24600,24600,24600,24600,0
20230630,170100,783932400,24600,24600,24600,24600,0
20230630,170000,783932400,24600,24600,24600,24600,0
20230630,165900,783932400,24600,24600,24600,24600,0
20230630,165800,783932400,24600,24600,24600,24600,0
20230630,165700,783932400,24600,24600,24600,24600,0
20230630,165600,783932400,24600,24600,24600,24600,0
20230630,165500,783932400,24600,24600,24600,24600,0
20230630,165400,783932400,24600,24600,24600,24600,0
20230630,165300,783932400,24600,24600,24600,24600,0
20230630,165200,783932400,24600,24600,24600,24600,0
20230630,165100,783932400,24600,24600,24600,24600,0
20230630,165000,783932400,24600,24600,24600,24600,0
20230630,164900,783932400,24600,24600,24600,24600,0
20230630,164800,783932400,24600,24600,24600,24600,0
20230630,164700,783932400,24600,24600,24600,24600,0
20230630,164600,783932400,24600,24600,24600,24600,0
20230630,164500,783932400,24600,24600,24600,24600,0
20230630,164400,783932400,24600,24600,24600,24600,0
20230630,164300,783932400,24600,24600,24600,24600,0
20230630,164200,783932400,24600,24600,24600,24600,0
20230630,164100,783932400,24600,24600,24600,24600,0
20230630,164000,783932400,24600,24600,24600,24600,0
20230630,163900,783932400,24600,24600,24600,24600,0
20230630,163800,783932400,24600,24600,24600,24600,0
20230630,163700,783932400,24600,24600,24600,24600,0
20230630,163600,783932400,24600,24600,24600,24600,0
20230630,163500,783932400,24600,24600,24600,24600,2583
20230630,163400,783932400,24600,24600,24600,24600,0
20230630,163300,783932400,24600,24600,24600,24600,0
20230630,163200,783932400,24600,24600,24600,24600,0
20230630,163100,783932400,24600,24600,24600,24600,0
20230630,163000,783932400,24600,24600,24600,24600,0
20230630,162900,783932400,24600,24600,24600,24600,0
20230630,162800,783932400,24600,24600,24600,24600,0
20230630,162700,783932400,24600,24600,24600,24600,0
20230630,162600,783932400,24600,24600,24600,24600,0
20230630,162500,783932400,24600,24600,24600,24600,0
20230630,162400,783932400,24600,24600,24600,24600,0
20230630,162300,783932400,24600,24600,24600,24600,0
20230630,162200,783932400,24600,24600,24600,24600,0
20230630,162100,783932400,24600,24600,24600,24600,0
20230630,162000,783932400,24600,24600,24600,24600,0
20230630,161900,783932400,24600,24600,24600,24600,0
20230630,161800,783932400,24600,24600,24600,24600,0
20230630,161700,783932400,24600,24600,24600,24600,0
20230630,161600,783932400,24600,24600,24600,24600,0
20230630,161500,783932400,24600,24600,24600,24600,0
20230630,161400,783932400,24600,24600,24600,24600,0
20230630,161300,783932400,24600,24600,24600,24600,0
20230630,161200,783932400,24600,24600,24600,24600,0
20230630,161100,783932400,24600,24600,24600,24600,0
20230630,161000,783932400,24600,24600,24600,24600,0
20230630,160900,783932400,24600,24600,24600,24600,0
20230630,160800,783932400,24600,24600,24600,24600,0
20230630,160700,783932400,24600,24600,24600,24600,0
20230630,160600,783932400,24600,24600,24600,24600,0
20230630,160500,783932400,24600,24600,24600,24600,2583
20230630,160400,783932400,24600,24600,24600,24600,0
20230630,160300,783932400,24600,24600,24600,24600,0
20230630,160200,783932400,24600,24600,24600,24600,0
20230630,160100,783932400,24600,24600,24600,24600,0
20230630,160000,783932400,24600,24600,24600,24600,0
20230630,155900,783932400,24600,24600,24600,24600,0
20230630,155800,783932400,24600,24600,24600,24600,0
20230630,155700,783932400,24600,24600,24600,24600,0
20230630,155600,783932400,24600,24600,24600,24600,0
20230630,155500,783932400,24600,24600,24600,24600,0
20230630,155400,783932400,24600,24600,24600,24600,0
20230630,155300,783932400,24600,24600,24600,24600,0
20230630,155200,783932400,24600,24600,24600,24600,0
20230630,155100,783932400,24600,24600,24600,24600,0
20230630,155000,783932400,24600,24600,24600,24600,0
20230630,154900,783932400,24600,24600,24600,24600,0
20230630,154800,783932400,24600,24600,24600,24600,0
20230630,154700,783932400,24600,24600,24600,24600,0
20230630,154600,783932400,24600,24600,24600,24600,0
20230630,154500,783932400,24600,24600,24600,24600,0
20230630,154400,783932400,24600,24600,24600,24600,0
20230630,154300,783932400,24600,24600,24600,24600,0
20230630,154200,783932400,24600,24600,24600,24600,0
20230630,154100,783932400,24600,24600,24600,24600,0
20230630,154000,783932400,24600,24600,24600,24600,0
20230630,153900,783932400,24600,24600,24600,24600,0
20230630,153800,783932400,24600,24600,24600,24600,0
20230630,153700,783932400,24600,24600,24600,24600,0
20230630,153600,783932400,24600,24600,24600,24600,0
20230630,153500,783932400,24600,24600,24600,24600,2583
20230630,153400,783932400,24600,24600,24600,24600,0
20230630,153300,783932400,24600,24600,24600,24600,0
20230630,153200,783932400,24600,24600,24600,24600,0
20230630,153100,783932400,24600,24600,24600,24600,0
20230630,153000,783932400,24600,24600,24600,24600,2583
20230630,152900,720390600,24500,24500,24500,24500,0
20230630,152800,720390600,24500,24500,24500,24500,0
20230630,152700,720390600,24500,24500,24500,24500,0
20230630,152600,720390600,24500,24500,24500,24500,0
20230630,152500,720390600,24500,24500,24500,24500,0
20230630,152400,720390600,24500,24500,24500,24500,0
20230630,152300,720390600,24500,24500,24500,24500,0
20230630,152200,720390600,24500,24500,24500,24500,0
20230630,152100,720390600,24500,24500,24500,24500,0
20230630,152000,720390600,24500,24500,24500,24500,0
20230630,151900,720390600,24500,24550,24550,24500,86
20230630,151800,718281150,24550,24500,24550,24500,219
20230630,151700,712915050,24500,24450,24500,24450,35
20230630,151600,712058150,24450,24450,24500,24450,35
20230630,151500,711201800,24450,24450,24500,24450,36
20230630,151400,710320100,24450,24450,24500,24450,588
20230630,151300,695942600,24450,24450,24450,24450,0
20230630,151200,695942600,24450,24550,24550,24450,204
20230630,151100,690944450,24550,24550,24600,24550,20
20230630,151000,690453400,24550,24550,24550,24550,1
20230630,150900,690428850,24600,24550,24600,24550,2
20230630,150800,690379700,24550,24600,24600,24550,210
20230630,150700,685224150,24600,24600,24600,24600,3
20230630,150600,685150350,24600,24550,24600,24550,12
20230630,150500,684855200,24600,24600,24600,24600,3
20230630,150400,684781400,24600,24600,24600,24600,1
20230630,150300,684756800,24600,24550,24600,24550,37
20230630,150200,683848100,24550,24550,24550,24550,10
20230630,150100,683602600,24500,24500,24500,24500,0
20230630,150000,683602600,24500,24450,24550,24450,258
20230630,145900,677278800,24450,24550,24550,24450,407
20230630,145800,667307400,24550,24550,24550,24550,1
20230630,145700,667282850,24550,24550,24550,24550,2
20230630,145600,667233750,24500,24550,24550,24500,273
20230630,145500,660531700,24550,24550,24550,24550,4
20230630,145400,660433500,24550,24550,24550,24550,105
20230630,145300,657855750,24550,24550,24550,24550,97
20230630,145200,655474400,24550,24550,24550,24550,93
20230630,145100,653191250,24550,24550,24550,24550,2
20230630,145000,653142150,24550,24550,24550,24550,19
20230630,144900,652675700,24500,24550,24600,24500,344
20230630,144800,644229700,24600,24600,24600,24600,30
20230630,144700,643491700,24600,24600,24600,24600,30
20230630,144600,642753700,24550,24600,24600,24550,132
20230630,144500,639506600,24600,24600,24600,24600,27
20230630,144400,638842400,24550,24550,24550,24500,277
20230630,144300,632043200,24600,24600,24600,24600,0
20230630,144200,632043200,24600,24600,24600,24600,0
20230630,144100,632043200,24600,24600,24600,24600,1
20230630,144000,632018600,24550,24600,24600,24550,97
20230630,143900,629632800,24600,24600,24600,24600,0
20230630,143800,629632800,24600,24600,24600,24600,0
20230630,143700,629632800,24600,24650,24650,24600,73
20230630,143600,627833700,24650,24650,24700,24650,105
20230630,143500,625245400,24650,24650,24650,24650,94
20230630,143400,622928300,24650,24650,24650,24650,8
20230630,143300,622731100,24650,24650,24650,24650,40
20230630,143200,621745100,24650,24650,24650,24650,1
20230630,143100,621720450,24600,24600,24600,24600,35
20230630,143000,620859450,24600,24600,24600,24600,14
20230630,142900,620515050,24550,24650,24650,24550,59
20230630,142800,619064450,24650,24600,24650,24550,150
20230630,142700,615371000,24600,24600,24600,24600,1
20230630,142600,615346400,24600,24600,24600,24600,65
20230630,142500,613747400,24600,24600,24600,24600,0
20230630,142400,613747400,24600,24650,24650,24600,41
20230630,142300,612737200,24650,24600,24650,24550,115
20230630,142200,609908150,24600,24600,24600,24600,2
20230630,142100,609858950,24600,24600,24600,24600,8
20230630,142000,609662150,24650,24650,24650,24650,1
20230630,141900,609637500,24600,24600,24600,24600,20
20230630,141800,609145500,24600,24600,24600,24600,75
20230630,141700,607300500,24650,24650,24650,24650,0
20230630,141600,607300500,24650,24650,24650,24650,0
20230630,141500,607300500,24650,24650,24650,24650,0
20230630,141400,607300500,24650,24650,24650,24650,1
20230630,141300,607275850,24550,24550,24550,24550,0
20230630,141200,607275850,24550,24650,24650,24550,383
20230630,141100,597854800,24600,24600,24600,24600,186
20230630,141000,593279200,24600,24600,24600,24600,71
20230630,140900,591532600,24550,24600,24600,24550,35
20230630,140800,590672200,24650,24650,24650,24600,62
20230630,140700,589146900,24600,24600,24600,24550,107
20230630,140600,586514800,24600,24600,24600,24600,1
20230630,140500,586490200,24600,24650,24650,24600,45
20230630,140400,585382700,24600,24600,24600,24600,36
20230630,140300,584497100,24600,24600,24600,24600,68
20230630,140200,582824300,24650,24650,24650,24650,27
20230630,140100,582158750,24700,24700,24700,24700,0
20230630,140000,582158750,24700,24700,24700,24700,0
20230630,135900,582158750,24700,24650,24700,24600,334
20230630,135800,573931850,24700,24700,24700,24700,16
20230630,135700,573536650,24700,24700,24700,24700,0
20230630,135600,573536650,24700,24700,24700,24700,46
20230630,135500,572400450,24750,24750,24750,24700,98
20230630,135400,569979450,24750,24700,24750,24700,62
20230630,135300,568448000,24750,24650,24750,24650,244
20230630,135200,562425700,24700,24700,24700,24700,8
20230630,135100,562228100,24650,24650,24650,24650,242
20230630,135000,556262800,24650,24650,24650,24650,0
20230630,134900,556262800,24650,24650,24650,24650,1
20230630,134800,556238150,24600,24600,24600,24600,123
20230630,134700,553212350,24600,24600,24600,24600,2
20230630,134600,553163150,24600,24600,24600,24600,120
20230630,134500,550211150,24600,24600,24600,24600,2
20230630,134400,550161950,24600,24600,24600,24600,0
20230630,134300,550161950,24600,24600,24600,24600,1
20230630,134200,550137350,24550,24550,24550,24550,0
20230630,134100,550137350,24550,24550,24550,24500,613
20230630,134000,535108750,24500,24650,24650,24500,385
20230630,133900,525657050,24600,24600,24600,24600,120
20230630,133800,522705050,24550,24550,24550,24500,49
20230630,133700,521502200,24500,24500,24500,24500,9
20230630,133600,521281700,24450,24450,24450,24450,0
20230630,133500,521281700,24450,24550,24550,24450,56
20230630,133400,519908300,24450,24550,24550,24450,719
20230630,133300,502294000,24550,24600,24600,24550,37
20230630,133200,501384000,24600,24600,24600,24600,0
20230630,133100,501384000,24600,24600,24600,24600,22
20230630,133000,500842800,24600,24600,24600,24600,0
20230630,132900,500842800,24600,24600,24650,24600,142
20230630,132800,497349550,24600,24600,24600,24600,17
20230630,132700,496931350,24650,24650,24650,24650,23
20230630,132600,496364400,24700,24650,24700,24650,49
20230630,132500,495155950,24700,24700,24700,24650,25
20230630,132400,494538550,24700,24700,24700,24700,72
20230630,132300,492760150,24650,24650,24650,24650,70
20230630,132200,491034650,24700,24700,24700,24700,55
20230630,132100,489676150,24650,24700,24700,24650,59
20230630,132000,488221150,24700,24700,24700,24700,0
20230630,131900,488221150,24700,24700,24700,24700,0
20230630,131800,488221150,24700,24700,24700,24700,1
20230630,131700,488196450,24650,24650,24650,24650,108
20230630,131600,485534250,24700,24700,24700,24700,38
20230630,131500,484595650,24700,24650,24700,24650,49
20230630,131400,483387400,24700,24700,24700,24700,60
20230630,131300,481905400,24700,24700,24700,24700,11
20230630,131200,481633700,24700,24700,24700,24650,57
20230630,131100,480228300,24700,24650,24700,24650,56
20230630,131000,478847850,24600,24700,24700,24600,201
20230630,130900,473891700,24700,24650,24700,24650,112
20230630,130800,471130850,24650,24650,24650,24650,57
20230630,130700,469725800,24650,24650,24650,24650,22
20230630,130600,469183500,24650,24650,24650,24650,26
20230630,130500,468542600,24650,24650,24650,24650,19
20230630,130400,468074250,24650,24650,24650,24650,0
20230630,130300,468074250,24650,24650,24650,24650,0
20230630,130200,468074250,24650,24650,24650,24650,29
20230630,130100,467359400,24650,24650,24650,24650,0
20230630,130000,467359400,24650,24650,24650,24650,0
20230630,125900,467359400,24650,24600,24650,24600,56
20230630,125800,465981750,24600,24600,24600,24600,13
20230630,125700,465661950,24600,24600,24600,24600,0
20230630,125600,465661950,24600,24650,24700,24600,460
20230630,125500,454333300,24650,24650,24650,24650,0
20230630,125400,454333300,24650,24650,24650,24650,30
20230630,125300,453593800,24650,24650,24650,24650,17
20230630,125200,453174750,24650,24650,24650,24650,2
20230630,125100,453125450,24600,24650,24650,24600,87
20230630,125000,450983200,24600,24600,24600,24600,19
20230630,124900,450515800,24650,24650,24650,24650,20
20230630,124800,450022800,24600,24600,24600,24600,0
20230630,124700,450022800,24600,24600,24650,24600,176
20230630,124600,445691900,24600,24600,24600,24600,0
20230630,124500,445691900,24600,24600,24600,24600,0
20230630,124400,445691900,24600,24600,24600,24600,11
20230630,124300,445421300,24600,24550,24600,24550,111
20230630,124200,442691100,24500,24600,24600,24500,668
20230630,124100,426291500,24600,24600,24600,24600,20
20230630,124000,425799500,24600,24600,24600,24600,18
20230630,123900,425356700,24600,24600,24600,24600,0
20230630,123800,425356700,24600,24650,24650,24600,33
20230630,123700,424543500,24650,24650,24650,24650,0
20230630,123600,424543500,24650,24650,24650,24650,0
20230630,123500,424543500,24650,24650,24650,24650,0
20230630,123400,424543500,24650,24600,24650,24550,205
20230630,123300,419500450,24650,24600,24650,24600,158
20230630,123200,415613250,24600,24600,24600,24600,9
20230630,123100,415391850,24600,24600,24600,24600,11
20230630,123000,415121250,24600,24600,24600,24550,25
20230630,122900,414506600,24600,24550,24600,24550,43
20230630,122800,413449950,24550,24500,24550,24500,78
20230630,122700,411537550,24550,24550,24550,24550,5
20230630,122600,411414800,24550,24550,24550,24550,0
20230630,122500,411414800,24550,24550,24550,24550,0
20230630,122400,411414800,24550,24550,24550,24550,0
20230630,122300,411414800,24550,24500,24550,24500,3
20230630,122200,411341250,24500,24450,24500,24400,255
20230630,122100,405098600,24450,24500,24500,24450,197
20230630,122000,400280650,24500,24500,24500,24500,33
20230630,121900,399472150,24500,24500,24500,24500,0
20230630,121800,399472150,24500,24450,24500,24450,219
20230630,121700,394117550,24400,24400,24400,24400,1
20230630,121600,394093150,24450,24450,24450,24450,25
20230630,121500,393481900,24450,24450,24450,24450,42
20230630,121400,392455000,24400,24400,24400,24400,13
20230630,121300,392137800,24400,24450,24450,24400,133
20230630,121200,388887200,24450,24450,24450,24450,0
20230630,121100,388887200,24450,24450,24450,24450,552
20230630,121000,375390800,24350,24450,24450,24350,410
20230630,120900,365384950,24450,24450,24450,24450,6
20230630,120800,365238250,24450,24450,24450,24450,66
20230630,120700,363624550,24400,24450,24450,24400,405
20230630,120600,353722500,24400,24400,24400,24400,0
20230630,120500,353722500,24400,24400,24400,24400,31
20230630,120400,352966100,24400,24400,24400,24400,0
20230630,120300,352966100,24400,24450,24500,24400,553
20230630,120200,339427250,24450,24450,24450,24450,1
20230630,120100,339402800,24450,24450,24450,24450,100
20230630,120000,336957800,24450,24450,24450,24450,23
20230630,115900,336395450,24350,24350,24350,24350,0
20230630,115800,336395450,24350,24350,24350,24350,0
20230630,115700,336395450,24350,24350,24350,24350,0
20230630,115600,336395450,24350,24350,24350,24350,440
20230630,115500,325681450,24300,24300,24400,24300,819
20230630,115400,305739750,24400,24400,24400,24300,1807
20230630,115300,261693650,24450,24450,24450,24450,0
20230630,115200,261693650,24450,24450,24450,24450,0
20230630,115100,261693650,24450,24450,24450,24450,2
20230630,115000,261644750,24450,24450,24450,24450,42
20230630,114900,260617850,24400,24450,24450,24400,65
20230630,114800,259028700,24450,24450,24450,24450,13
20230630,114700,258710850,24450,24450,24450,24400,288
20230630,114600,251669850,24450,24450,24450,24450,13
20230630,114500,251352000,24450,24450,24450,24450,9
20230630,114400,251131950,24500,24500,24500,24500,0
20230630,114300,251131950,24500,24500,24500,24500,0
20230630,114200,251131950,24500,24500,24500,24500,5
20230630,114100,251009450,24450,24450,24450,24450,0
20230630,114000,251009450,24450,24450,24450,24450,0
20230630,113900,251009450,24450,24450,24450,24400,222
20230630,113800,245583000,24450,24450,24450,24450,60
20230630,113700,244116000,24450,24450,24450,24450,22
20230630,113600,243578100,24450,24450,24450,24450,0
20230630,113500,243578100,24450,24450,24450,24450,0
20230630,113400,243578100,24450,24450,24450,24450,29
20230630,113300,242869050,24400,24450,24450,24400,53
20230630,113200,241573300,24450,24450,24450,24450,287
20230630,113100,234556150,24400,24400,24400,24400,0
20230630,113000,234556150,24400,24400,24400,24400,0
20230630,112900,234556150,24400,24400,24400,24400,0
20230630,112800,234556150,24400,24400,24400,24400,24
20230630,112700,233970550,24400,24400,24400,24400,10
20230630,112600,233726550,24450,24450,24450,24450,26
20230630,112500,233090850,24400,24400,24400,24400,0
20230630,112400,233090850,24400,24450,24450,24400,124
20230630,112300,230059150,24450,24450,24450,24450,0
20230630,112200,230059150,24450,24450,24450,24450,33
20230630,112100,229252300,24400,24400,24400,24400,0
20230630,112000,229252300,24400,24500,24500,24400,1100
20230630,111900,202359950,24500,24500,24500,24500,0
20230630,111800,202359950,24500,24500,24500,24500,0
20230630,111700,202359950,24500,24500,24500,24500,0
20230630,111600,202359950,24500,24500,24500,24500,29
20230630,111500,201649450,24500,24500,24500,24500,28
20230630,111400,200963450,24450,24450,24450,24450,0
20230630,111300,200963450,24450,24450,24450,24450,35
20230630,111200,200107700,24500,24500,24500,24500,28
20230630,111100,199421700,24500,24500,24500,24450,500
20230630,111000,187173350,24550,24500,24550,24500,10
20230630,110900,186928300,24550,24550,24550,24550,0
20230630,110800,186928300,24550,24550,24550,24550,61
20230630,110700,185430750,24550,24550,24550,24550,0
20230630,110600,185430750,24550,24550,24550,24550,1
20230630,110500,185406200,24500,24500,24500,24500,1
20230630,110400,185381700,24550,24550,24550,24550,1
20230630,110300,185357150,24550,24600,24600,24550,161
20230630,110200,181404150,24600,24600,24600,24600,0
20230630,110100,181404150,24600,24600,24600,24600,1
20230630,110000,181379550,24550,24550,24550,24550,0
20230630,105900,181379550,24550,24600,24600,24550,3
20230630,105800,181305850,24600,24600,24600,24600,0
20230630,105700,181305850,24600,24500,24600,24500,429
20230630,105600,170792550,24500,24500,24500,24500,1
20230630,105500,170768050,24450,24450,24450,24450,0
20230630,105400,170768050,24450,24450,24450,24450,0
20230630,105300,170768050,24450,24450,24450,24450,0
20230630,105200,170768050,24450,24450,24450,24450,29
20230630,105100,170059000,24450,24450,24450,24450,24
20230630,105000,169472200,24400,24450,24450,24400,277
20230630,104900,162701000,24450,24450,24450,24450,10
20230630,104800,162456500,24450,24450,24450,24400,352
20230630,104700,153851300,24450,24400,24450,24400,30
20230630,104600,153118550,24450,24400,24450,24400,108
20230630,104500,150478350,24400,24450,24450,24400,187
20230630,104400,145906300,24450,24450,24450,24450,0
20230630,104300,145906300,24450,24400,24450,24400,95
20230630,104200,143584800,24450,24450,24500,24450,203
20230630,104100,138621350,24450,24450,24450,24450,0
20230630,104000,138621350,24450,24450,24450,24450,10
20230630,103900,138376850,24500,24500,24500,24500,0
20230630,103800,138376850,24500,24500,24500,24500,0
20230630,103700,138376850,24500,24500,24500,24500,2
20230630,103600,138327850,24450,24450,24450,24450,22
20230630,103500,137789950,24450,24450,24450,24450,0
20230630,103400,137789950,24450,24450,24450,24450,0
20230630,103300,137789950,24450,24450,24450,24450,9
20230630,103200,137569900,24450,24450,24450,24450,7
20230630,103100,137398750,24500,24500,24500,24500,8
20230630,103000,137202750,24450,24450,24450,24450,9
20230630,102900,136982700,24450,24450,24450,24450,0
20230630,102800,136982700,24450,24500,24500,24450,35
20230630,102700,136125250,24500,24450,24500,24450,20
20230630,102600,135636200,24450,24450,24450,24450,24
20230630,102500,135049400,24500,24500,24500,24500,2
20230630,102400,135000400,24500,24500,24500,24500,11
20230630,102300,134730900,24500,24500,24500,24500,0
20230630,102200,134730900,24500,24500,24500,24500,20
20230630,102100,134240900,24450,24450,24450,24450,0
20230630,102000,134240900,24450,24450,24450,24450,0
20230630,101900,134240900,24450,24450,24450,24400,258
20230630,101800,127933100,24400,24400,24400,24400,0
20230630,101700,127933100,24400,24500,24500,24400,141
20230630,101600,124487400,24600,24600,24600,24600,1
20230630,101500,124462800,24500,24500,24500,24500,0
20230630,101400,124462800,24500,24500,24500,24500,0
20230630,101300,124462800,24500,24500,24500,24500,0
20230630,101200,124462800,24500,24550,24550,24500,50
20230630,101100,123236550,24550,24550,24550,24550,32
20230630,101000,122450950,24500,24500,24500,24500,0
20230630,100900,122450950,24500,24500,24500,24500,0
20230630,100800,122450950,24500,24500,24500,24500,0
20230630,100700,122450950,24500,24500,24500,24500,0
20230630,100600,122450950,24500,24500,24500,24500,0
20230630,100500,122450950,24500,24500,24500,24500,0
20230630,100400,122450950,24500,24500,24500,24500,9
20230630,100300,122230450,24500,24500,24500,24500,0
20230630,100200,122230450,24500,24450,24500,24450,269
20230630,100100,115653250,24600,24600,24600,24600,1
20230630,100000,115628650,24500,24600,24600,24500,30
20230630,095900,114893550,24500,24500,24500,24500,0
20230630,095800,114893550,24500,24500,24500,24500,8
20230630,095700,114697550,24500,24500,24500,24500,333
20230630,095600,106539050,24500,24500,24500,24500,0
20230630,095500,106539050,24500,24550,24550,24500,103
20230630,095400,104010750,24550,24550,24550,24550,0
20230630,095300,104010750,24550,24600,24600,24550,12
20230630,095200,103716100,24600,24600,24600,24600,20
20230630,095100,103224100,24600,24600,24600,24600,12
20230630,095000,102928900,24650,24650,24650,24650,0
20230630,094900,102928900,24650,24650,24650,24650,5
20230630,094800,102805650,24650,24550,24650,24550,84
20230630,094700,100739300,24550,24600,24600,24550,35
20230630,094600,99878400,24550,24550,24550,24550,13
20230630,094500,99559250,24600,24600,24600,24600,41
20230630,094400,98550650,24500,24500,24500,24500,0
20230630,094300,98550650,24500,24500,24500,24500,0
20230630,094200,98550650,24500,24500,24500,24500,0
20230630,094100,98550650,24500,24500,24500,24500,0
20230630,094000,98550650,24500,24500,24500,24500,4
20230630,093900,98452650,24450,24650,24650,24400,1119
20230630,093800,71040750,24700,24650,24700,24650,9
20230630,093700,70818800,24650,24650,24650,24650,0
20230630,093600,70818800,24650,24650,24650,24650,7
20230630,093500,70646250,24650,24650,24650,24650,45
20230630,093400,69537000,24600,24650,24650,24600,255
20230630,093300,63251400,24650,24650,24650,24650,1
20230630,093200,63226750,24650,24600,24650,24600,18
20230630,093100,62783900,24600,24600,24650,24600,359
20230630,093000,53952250,24600,24600,24600,24600,1
20230630,092900,53927650,24750,24750,24750,24750,0
20230630,092800,53927650,24750,24750,24750,24750,0
20230630,092700,53927650,24750,24600,24750,24600,109
20230630,092600,51246100,24650,24700,24700,24650,237
20230630,092500,45403900,24750,24750,24750,24750,5
20230630,092400,45280150,24700,24700,24700,24700,8
20230630,092300,45082550,24700,24700,24700,24700,2
20230630,092200,45033150,24700,24700,24700,24700,90
20230630,092100,42810150,24700,24700,24700,24700,40
20230630,092000,41822150,24750,24800,24800,24750,252
20230630,091900,35585100,24850,24850,24850,24850,3
20230630,091800,35510550,24900,24850,24950,24800,83
20230630,091700,33451700,24850,24800,24850,24750,139
20230630,091600,30001750,24800,24750,24800,24750,9
20230630,091500,29778950,24700,24700,24700,24700,0
20230630,091400,29778950,24700,24700,24700,24700,1
20230630,091300,29754250,24600,24600,24600,24600,0
20230630,091200,29754250,24600,24600,24600,24600,0
20230630,091100,29754250,24600,24600,24600,24600,0
20230630,091000,29754250,24600,24700,24700,24600,16
20230630,090900,29360550,24800,24650,24800,24650,57
20230630,090800,27955050,24650,24650,24650,24650,2
20230630,090700,27905750,24650,24650,24650,24650,0
20230630,090600,27905750,24650,24650,24650,24650,0
20230630,090500,27905750,24650,24650,24650,24650,36
20230630,090400,27018350,24400,24400,24400,24400,0
20230630,090300,27018350,24400,24400,24400,24400,0
20230630,090200,27018350,24400,24750,24750,24250,1040
20230630,090100,1643400,24900,24900,24900,24900,0
20230630,090000,1643400,24900,24900,24900,24900,66