KissMeData/196170/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,200800,12292940200,42950,42950,42950,42950,14028
20230630,200700,12292940200,42950,42950,42950,42950,0
20230630,200600,12292940200,42950,42950,42950,42950,0
20230630,200500,12292940200,42950,42950,42950,42950,0
20230630,200400,12292940200,42950,42950,42950,42950,0
20230630,200300,12292940200,42950,42950,42950,42950,0
20230630,200200,12292940200,42950,42950,42950,42950,0
20230630,200100,12292940200,42950,42950,42950,42950,0
20230630,200000,12292940200,42950,42950,42950,42950,0
20230630,195900,12292940200,42950,42950,42950,42950,0
20230630,195800,12292940200,42950,42950,42950,42950,0
20230630,195700,12292940200,42950,42950,42950,42950,0
20230630,195600,12292940200,42950,42950,42950,42950,0
20230630,195500,12292940200,42950,42950,42950,42950,0
20230630,195400,12292940200,42950,42950,42950,42950,0
20230630,195300,12292940200,42950,42950,42950,42950,0
20230630,195200,12292940200,42950,42950,42950,42950,0
20230630,195100,12292940200,42950,42950,42950,42950,0
20230630,195000,12292940200,42950,42950,42950,42950,0
20230630,194900,12292940200,42950,42950,42950,42950,0
20230630,194800,12292940200,42950,42950,42950,42950,0
20230630,194700,12292940200,42950,42950,42950,42950,0
20230630,194600,12292940200,42950,42950,42950,42950,0
20230630,194500,12292940200,42950,42950,42950,42950,0
20230630,194400,12292940200,42950,42950,42950,42950,0
20230630,194300,12292940200,42950,42950,42950,42950,0
20230630,194200,12292940200,42950,42950,42950,42950,0
20230630,194100,12292940200,42950,42950,42950,42950,0
20230630,194000,12292940200,42950,42950,42950,42950,0
20230630,193900,12292940200,42950,42950,42950,42950,0
20230630,193800,12292940200,42950,42950,42950,42950,14028
20230630,193700,12292940200,42950,42950,42950,42950,0
20230630,193600,12292940200,42950,42950,42950,42950,0
20230630,193500,12292940200,42950,42950,42950,42950,0
20230630,193400,12292940200,42950,42950,42950,42950,0
20230630,193300,12292940200,42950,42950,42950,42950,0
20230630,193200,12292940200,42950,42950,42950,42950,0
20230630,193100,12292940200,42950,42950,42950,42950,0
20230630,193000,12292940200,42950,42950,42950,42950,0
20230630,192900,12292940200,42950,42950,42950,42950,0
20230630,192800,12292940200,42950,42950,42950,42950,0
20230630,192700,12292940200,42950,42950,42950,42950,0
20230630,192600,12292940200,42950,42950,42950,42950,0
20230630,192500,12292940200,42950,42950,42950,42950,0
20230630,192400,12292940200,42950,42950,42950,42950,0
20230630,192300,12292940200,42950,42950,42950,42950,0
20230630,192200,12292940200,42950,42950,42950,42950,0
20230630,192100,12292940200,42950,42950,42950,42950,0
20230630,192000,12292940200,42950,42950,42950,42950,0
20230630,191900,12292940200,42950,42950,42950,42950,0
20230630,191800,12292940200,42950,42950,42950,42950,0
20230630,191700,12292940200,42950,42950,42950,42950,0
20230630,191600,12292940200,42950,42950,42950,42950,0
20230630,191500,12292940200,42950,42950,42950,42950,0
20230630,191400,12292940200,42950,42950,42950,42950,0
20230630,191300,12292940200,42950,42950,42950,42950,0
20230630,191200,12292940200,42950,42950,42950,42950,0
20230630,191100,12292940200,42950,42950,42950,42950,0
20230630,191000,12292940200,42950,42950,42950,42950,0
20230630,190900,12292940200,42950,42950,42950,42950,0
20230630,190800,12292940200,42950,42950,42950,42950,14028
20230630,190700,12292940200,42950,42950,42950,42950,0
20230630,190600,12292940200,42950,42950,42950,42950,0
20230630,190500,12292940200,42950,42950,42950,42950,0
20230630,190400,12292940200,42950,42950,42950,42950,0
20230630,190300,12292940200,42950,42950,42950,42950,0
20230630,190200,12292940200,42950,42950,42950,42950,0
20230630,190100,12292940200,42950,42950,42950,42950,0
20230630,190000,12292940200,42950,42950,42950,42950,0
20230630,185900,12292940200,42950,42950,42950,42950,0
20230630,185800,12292940200,42950,42950,42950,42950,0
20230630,185700,12292940200,42950,42950,42950,42950,0
20230630,185600,12292940200,42950,42950,42950,42950,0
20230630,185500,12292940200,42950,42950,42950,42950,0
20230630,185400,12292940200,42950,42950,42950,42950,0
20230630,185300,12292940200,42950,42950,42950,42950,0
20230630,185200,12292940200,42950,42950,42950,42950,0
20230630,185100,12292940200,42950,42950,42950,42950,0
20230630,185000,12292940200,42950,42950,42950,42950,0
20230630,184900,12292940200,42950,42950,42950,42950,0
20230630,184800,12292940200,42950,42950,42950,42950,0
20230630,184700,12292940200,42950,42950,42950,42950,0
20230630,184600,12292940200,42950,42950,42950,42950,0
20230630,184500,12292940200,42950,42950,42950,42950,0
20230630,184400,12292940200,42950,42950,42950,42950,0
20230630,184300,12292940200,42950,42950,42950,42950,0
20230630,184200,12292940200,42950,42950,42950,42950,0
20230630,184100,12292940200,42950,42950,42950,42950,0
20230630,184000,12292940200,42950,42950,42950,42950,0
20230630,183900,12292940200,42950,42950,42950,42950,0
20230630,183800,12292940200,42950,42950,42950,42950,14028
20230630,183700,12292940200,42950,42950,42950,42950,0
20230630,183600,12292940200,42950,42950,42950,42950,0
20230630,183500,12292940200,42950,42950,42950,42950,0
20230630,183400,12292940200,42950,42950,42950,42950,0
20230630,183300,12292940200,42950,42950,42950,42950,0
20230630,183200,12292940200,42950,42950,42950,42950,0
20230630,183100,12292940200,42950,42950,42950,42950,0
20230630,183000,12292940200,42950,42950,42950,42950,0
20230630,182900,12292940200,42950,42950,42950,42950,0
20230630,182800,12292940200,42950,42950,42950,42950,0
20230630,182700,12292940200,42950,42950,42950,42950,0
20230630,182600,12292940200,42950,42950,42950,42950,0
20230630,182500,12292940200,42950,42950,42950,42950,0
20230630,182400,12292940200,42950,42950,42950,42950,0
20230630,182300,12292940200,42950,42950,42950,42950,0
20230630,182200,12292940200,42950,42950,42950,42950,0
20230630,182100,12292940200,42950,42950,42950,42950,0
20230630,182000,12292940200,42950,42950,42950,42950,0
20230630,181900,12292940200,42950,42950,42950,42950,0
20230630,181800,12292940200,42950,42950,42950,42950,0
20230630,181700,12292940200,42950,42950,42950,42950,0
20230630,181600,12292940200,42950,42950,42950,42950,0
20230630,181500,12292940200,42950,42950,42950,42950,0
20230630,181400,12292940200,42950,42950,42950,42950,0
20230630,181300,12292940200,42950,42950,42950,42950,0
20230630,181200,12292940200,42950,42950,42950,42950,0
20230630,181100,12292940200,42950,42950,42950,42950,0
20230630,181000,12292940200,42950,42950,42950,42950,0
20230630,180900,12292940200,42950,42950,42950,42950,0
20230630,180800,12292940200,42950,42950,42950,42950,14028
20230630,180700,12292940200,42950,42950,42950,42950,0
20230630,180600,12292940200,42950,42950,42950,42950,0
20230630,180500,12292940200,42950,42950,42950,42950,0
20230630,180400,12292940200,42950,42950,42950,42950,0
20230630,180300,12292940200,42950,42950,42950,42950,0
20230630,180200,12292940200,42950,42950,42950,42950,0
20230630,180100,12292940200,42950,42950,42950,42950,0
20230630,180000,12292940200,42950,42950,42950,42950,0
20230630,175900,12292940200,42950,42950,42950,42950,0
20230630,175800,12292940200,42950,42950,42950,42950,0
20230630,175700,12292940200,42950,42950,42950,42950,0
20230630,175600,12292940200,42950,42950,42950,42950,0
20230630,175500,12292940200,42950,42950,42950,42950,0
20230630,175400,12292940200,42950,42950,42950,42950,0
20230630,175300,12292940200,42950,42950,42950,42950,0
20230630,175200,12292940200,42950,42950,42950,42950,0
20230630,175100,12292940200,42950,42950,42950,42950,0
20230630,175000,12292940200,42950,42950,42950,42950,0
20230630,174900,12292940200,42950,42950,42950,42950,0
20230630,174800,12292940200,42950,42950,42950,42950,0
20230630,174700,12292940200,42950,42950,42950,42950,0
20230630,174600,12292940200,42950,42950,42950,42950,0
20230630,174500,12292940200,42950,42950,42950,42950,0
20230630,174400,12292940200,42950,42950,42950,42950,0
20230630,174300,12292940200,42950,42950,42950,42950,0
20230630,174200,12292940200,42950,42950,42950,42950,0
20230630,174100,12292940200,42950,42950,42950,42950,0
20230630,174000,12292940200,42950,42950,42950,42950,0
20230630,173900,12292940200,42950,42950,42950,42950,0
20230630,173800,12292940200,42950,42950,42950,42950,14028
20230630,173700,12292940200,42950,42950,42950,42950,0
20230630,173600,12292940200,42950,42950,42950,42950,0
20230630,173500,12292940200,42950,42950,42950,42950,0
20230630,173400,12292940200,42950,42950,42950,42950,0
20230630,173300,12292940200,42950,42950,42950,42950,0
20230630,173200,12292940200,42950,42950,42950,42950,0
20230630,173100,12292940200,42950,42950,42950,42950,0
20230630,173000,12292940200,42950,42950,42950,42950,0
20230630,172900,12292940200,42950,42950,42950,42950,0
20230630,172800,12292940200,42950,42950,42950,42950,0
20230630,172700,12292940200,42950,42950,42950,42950,0
20230630,172600,12292940200,42950,42950,42950,42950,0
20230630,172500,12292940200,42950,42950,42950,42950,0
20230630,172400,12292940200,42950,42950,42950,42950,0
20230630,172300,12292940200,42950,42950,42950,42950,0
20230630,172200,12292940200,42950,42950,42950,42950,0
20230630,172100,12292940200,42950,42950,42950,42950,0
20230630,172000,12292940200,42950,42950,42950,42950,0
20230630,171900,12292940200,42950,42950,42950,42950,0
20230630,171800,12292940200,42950,42950,42950,42950,0
20230630,171700,12292940200,42950,42950,42950,42950,0
20230630,171600,12292940200,42950,42950,42950,42950,0
20230630,171500,12292940200,42950,42950,42950,42950,0
20230630,171400,12292940200,42950,42950,42950,42950,0
20230630,171300,12292940200,42950,42950,42950,42950,0
20230630,171200,12292940200,42950,42950,42950,42950,0
20230630,171100,12292940200,42950,42950,42950,42950,0
20230630,171000,12292940200,42950,42950,42950,42950,0
20230630,170900,12292940200,42950,42950,42950,42950,0
20230630,170800,12292940200,42950,42950,42950,42950,14028
20230630,170700,12292940200,42950,42950,42950,42950,0
20230630,170600,12292940200,42950,42950,42950,42950,0
20230630,170500,12292940200,42950,42950,42950,42950,0
20230630,170400,12292940200,42950,42950,42950,42950,0
20230630,170300,12292940200,42950,42950,42950,42950,0
20230630,170200,12292940200,42950,42950,42950,42950,0
20230630,170100,12292940200,42950,42950,42950,42950,0
20230630,170000,12292940200,42950,42950,42950,42950,0
20230630,165900,12292940200,42950,42950,42950,42950,0
20230630,165800,12292940200,42950,42950,42950,42950,0
20230630,165700,12292940200,42950,42950,42950,42950,0
20230630,165600,12292940200,42950,42950,42950,42950,0
20230630,165500,12292940200,42950,42950,42950,42950,0
20230630,165400,12292940200,42950,42950,42950,42950,0
20230630,165300,12292940200,42950,42950,42950,42950,0
20230630,165200,12292940200,42950,42950,42950,42950,0
20230630,165100,12292940200,42950,42950,42950,42950,0
20230630,165000,12292940200,42950,42950,42950,42950,0
20230630,164900,12292940200,42950,42950,42950,42950,0
20230630,164800,12292940200,42950,42950,42950,42950,0
20230630,164700,12292940200,42950,42950,42950,42950,0
20230630,164600,12292940200,42950,42950,42950,42950,0
20230630,164500,12292940200,42950,42950,42950,42950,0
20230630,164400,12292940200,42950,42950,42950,42950,0
20230630,164300,12292940200,42950,42950,42950,42950,0
20230630,164200,12292940200,42950,42950,42950,42950,0
20230630,164100,12292940200,42950,42950,42950,42950,0
20230630,164000,12292940200,42950,42950,42950,42950,0
20230630,163900,12292940200,42950,42950,42950,42950,0
20230630,163800,12292940200,42950,42950,42950,42950,14028
20230630,163700,12292940200,42950,42950,42950,42950,0
20230630,163600,12292940200,42950,42950,42950,42950,0
20230630,163500,12292940200,42950,42950,42950,42950,0
20230630,163400,12292940200,42950,42950,42950,42950,0
20230630,163300,12292940200,42950,42950,42950,42950,0
20230630,163200,12292940200,42950,42950,42950,42950,0
20230630,163100,12292940200,42950,42950,42950,42950,0
20230630,163000,12292940200,42950,42950,42950,42950,0
20230630,162900,12292940200,42950,42950,42950,42950,0
20230630,162800,12292940200,42950,42950,42950,42950,0
20230630,162700,12292940200,42950,42950,42950,42950,0
20230630,162600,12292940200,42950,42950,42950,42950,0
20230630,162500,12292940200,42950,42950,42950,42950,0
20230630,162400,12292940200,42950,42950,42950,42950,0
20230630,162300,12292940200,42950,42950,42950,42950,0
20230630,162200,12292940200,42950,42950,42950,42950,0
20230630,162100,12292940200,42950,42950,42950,42950,0
20230630,162000,12292940200,42950,42950,42950,42950,0
20230630,161900,12292940200,42950,42950,42950,42950,0
20230630,161800,12292940200,42950,42950,42950,42950,0
20230630,161700,12292940200,42950,42950,42950,42950,0
20230630,161600,12292940200,42950,42950,42950,42950,0
20230630,161500,12292940200,42950,42950,42950,42950,0
20230630,161400,12292940200,42950,42950,42950,42950,0
20230630,161300,12292940200,42950,42950,42950,42950,0
20230630,161200,12292940200,42950,42950,42950,42950,0
20230630,161100,12292940200,42950,42950,42950,42950,0
20230630,161000,12292940200,42950,42950,42950,42950,0
20230630,160900,12292940200,42950,42950,42950,42950,0
20230630,160800,12292940200,42950,42950,42950,42950,14028
20230630,160700,12292940200,42950,42950,42950,42950,0
20230630,160600,12292940200,42950,42950,42950,42950,0
20230630,160500,12292940200,42950,42950,42950,42950,0
20230630,160400,12292940200,42950,42950,42950,42950,0
20230630,160300,12292940200,42950,42950,42950,42950,0
20230630,160200,12292940200,42950,42950,42950,42950,0
20230630,160100,12292940200,42950,42950,42950,42950,0
20230630,160000,12292940200,42950,42950,42950,42950,0
20230630,155900,12292940200,42950,42950,42950,42950,0
20230630,155800,12292940200,42950,42950,42950,42950,0
20230630,155700,12292940200,42950,42950,42950,42950,0
20230630,155600,12292940200,42950,42950,42950,42950,0
20230630,155500,12292940200,42950,42950,42950,42950,0
20230630,155400,12292940200,42950,42950,42950,42950,0
20230630,155300,12292940200,42950,42950,42950,42950,0
20230630,155200,12292940200,42950,42950,42950,42950,0
20230630,155100,12292940200,42950,42950,42950,42950,0
20230630,155000,12292940200,42950,42950,42950,42950,0
20230630,154900,12292940200,42950,42950,42950,42950,0
20230630,154800,12292940200,42950,42950,42950,42950,0
20230630,154700,12292940200,42950,42950,42950,42950,0
20230630,154600,12292940200,42950,42950,42950,42950,0
20230630,154500,12292940200,42950,42950,42950,42950,0
20230630,154400,12292940200,42950,42950,42950,42950,0
20230630,154300,12292940200,42950,42950,42950,42950,0
20230630,154200,12292940200,42950,42950,42950,42950,0
20230630,154100,12292940200,42950,42950,42950,42950,0
20230630,154000,12292940200,42950,42950,42950,42950,0
20230630,153900,12292940200,42950,42950,42950,42950,0
20230630,153800,12292940200,42950,42950,42950,42950,14028
20230630,153700,12292940200,42950,42950,42950,42950,0
20230630,153600,12292940200,42950,42950,42950,42950,0
20230630,153500,12292940200,42950,42950,42950,42950,0
20230630,153400,12292940200,42950,42950,42950,42950,0
20230630,153300,12292940200,42950,42950,42950,42950,0
20230630,153200,12292940200,42950,42950,42950,42950,0
20230630,153100,12292940200,42950,42950,42950,42950,0
20230630,153000,12292940200,42950,42950,42950,42950,14028
20230630,152900,11690437600,42950,42950,42950,42950,0
20230630,152800,11690437600,42950,42950,42950,42950,0
20230630,152700,11690437600,42950,42950,42950,42950,0
20230630,152600,11690437600,42950,42950,42950,42950,0
20230630,152500,11690437600,42950,42950,42950,42950,0
20230630,152400,11690437600,42950,42950,42950,42950,0
20230630,152300,11690437600,42950,42950,42950,42950,0
20230630,152200,11690437600,42950,42950,42950,42950,0
20230630,152100,11690437600,42950,42950,42950,42950,0
20230630,152000,11690437600,42950,42950,42950,42950,0
20230630,151900,11690437600,42950,43000,43000,42950,1539
20230630,151800,11624300600,43000,42900,43000,42900,1172
20230630,151700,11573953550,42950,42900,43000,42900,1453
20230630,151600,11511538600,42900,42900,42950,42900,2403
20230630,151500,11408400600,42950,42700,42950,42700,5409
20230630,151400,11176714600,42750,42700,42800,42700,2489
20230630,151300,11070296050,42700,42700,42700,42650,4567
20230630,151200,10875285450,42700,42700,42750,42700,1527
20230630,151100,10810077450,42700,42750,42800,42700,1212
20230630,151000,10758257100,42750,42750,42800,42750,389
20230630,150900,10741608850,42800,42800,42850,42800,582
20230630,150800,10716693650,42800,42850,42900,42750,2209
20230630,150700,10622073700,42850,42850,42850,42800,1522
20230630,150600,10556856200,42850,42850,42900,42850,150
20230630,150500,10550428600,42850,42850,42900,42800,812
20230630,150400,10515622900,42850,42850,42900,42850,21
20230630,150300,10514722300,42850,42850,42900,42850,464
20230630,150200,10494829450,42900,42900,42900,42900,677
20230630,150100,10465786150,42900,42950,42950,42850,699
20230630,150000,10435794650,42950,42900,42950,42900,2237
20230630,145900,10339726000,42950,42850,42950,42850,870
20230630,145800,10302405350,42900,42850,42900,42850,533
20230630,145700,10279541250,42900,42900,42900,42850,759
20230630,145600,10246980350,42900,42800,42900,42800,3019
20230630,145500,10117580950,42800,42800,42850,42800,1766
20230630,145400,10041996050,42800,42800,42850,42750,450
20230630,145300,10022740100,42800,42800,42850,42800,859
20230630,145200,9985974850,42750,42750,42800,42750,958
20230630,145100,9944975250,42750,42750,42750,42750,103
20230630,145000,9940572000,42800,42800,42800,42750,661
20230630,144900,9912282450,42800,42800,42800,42750,534
20230630,144800,9889427550,42750,42800,42800,42750,177
20230630,144700,9881855900,42850,42750,42850,42750,128
20230630,144600,9876380750,42750,42700,42800,42700,974
20230630,144500,9834790200,42800,42650,42850,42600,2385
20230630,144400,9732915750,42650,42750,42750,42650,607
20230630,144300,9706998750,42750,42750,42750,42700,674
20230630,144200,9678212650,42750,42700,42750,42700,41
20230630,144100,9676461350,42700,42800,42800,42700,79
20230630,144000,9673084050,42750,42750,42800,42750,670
20230630,143900,9644441500,42750,42750,42800,42750,1373
20230630,143800,9585686350,42750,42750,42750,42750,522
20230630,143700,9563370850,42700,42800,42800,42700,707
20230630,143600,9533118150,42750,42800,42800,42750,521
20230630,143500,9510839850,42750,42750,42850,42750,806
20230630,143400,9476343650,42750,42800,42800,42750,55
20230630,143300,9473989700,42800,42800,42800,42750,17
20230630,143200,9473262650,42800,42850,42850,42800,808
20230630,143100,9438680150,42850,42800,42850,42800,24
20230630,143000,9437652750,42850,42850,42850,42750,474
20230630,142900,9417363250,42800,42750,42800,42750,279
20230630,142800,9405422400,42800,42750,42800,42750,789
20230630,142700,9371653450,42750,42800,42800,42750,652
20230630,142600,9343753250,42800,42700,42800,42700,2228
20230630,142500,9248477450,42700,42700,42750,42700,266
20230630,142400,9237117400,42700,42700,42700,42700,1051
20230630,142300,9192239700,42700,42700,42700,42700,0
20230630,142200,9192239700,42700,42650,42700,42650,368
20230630,142100,9176528800,42650,42700,42700,42650,399
20230630,142000,9159492000,42700,42700,42700,42700,87
20230630,141900,9155777100,42700,42700,42700,42700,51
20230630,141800,9153599400,42750,42700,42750,42700,1116
20230630,141700,9105890900,42700,42650,42750,42650,532
20230630,141600,9083174850,42700,42700,42700,42700,225
20230630,141500,9073567350,42700,42700,42700,42700,983
20230630,141400,9031593250,42600,42650,42650,42550,1549
20230630,141300,8965562500,42650,42650,42700,42650,13
20230630,141200,8965008000,42650,42650,42650,42650,594
20230630,141100,8939673900,42650,42700,42700,42650,497
20230630,141000,8918458400,42650,42650,42700,42650,114
20230630,140900,8913596250,42650,42750,42750,42650,1075
20230630,140800,8867693450,42700,42700,42700,42700,596
20230630,140700,8842244250,42750,42750,42750,42700,546
20230630,140600,8818904900,42700,42700,42700,42700,151
20230630,140500,8812457200,42700,42700,42700,42700,1120
20230630,140400,8764633200,42700,42700,42750,42700,455
20230630,140300,8745199700,42700,42700,42750,42700,726
20230630,140200,8714199000,42750,42700,42750,42700,1141
20230630,140100,8665478050,42650,42650,42700,42650,1108
20230630,140000,8618179850,42650,42700,42700,42650,16
20230630,135900,8617497000,42650,42650,42700,42600,634
20230630,135800,8590456850,42600,42600,42600,42550,1232
20230630,135700,8537976250,42550,42600,42600,42550,123
20230630,135600,8532741800,42600,42600,42600,42600,1
20230630,135500,8532699200,42550,42600,42600,42550,153
20230630,135400,8526183950,42550,42550,42550,42550,29
20230630,135300,8524950000,42550,42500,42600,42500,607
20230630,135200,8499124500,42500,42500,42550,42500,49
20230630,135100,8497041600,42550,42500,42550,42500,218
20230630,135000,8487769050,42500,42450,42500,42400,631
20230630,134900,8460995900,42450,42450,42450,42400,41
20230630,134800,8459255550,42400,42400,42400,42400,178
20230630,134700,8451708350,42400,42450,42450,42400,342
20230630,134600,8437193400,42450,42450,42500,42450,143
20230630,134500,8431117250,42450,42500,42500,42450,412
20230630,134400,8413607300,42450,42400,42450,42400,287
20230630,134300,8401433500,42450,42500,42500,42450,400
20230630,134200,8384453000,42450,42450,42450,42450,68
20230630,134100,8381566400,42450,42450,42450,42450,156
20230630,134000,8374944200,42450,42500,42500,42450,906
20230630,133900,8336477850,42500,42500,42500,42500,766
20230630,133800,8303922850,42500,42500,42500,42500,3
20230630,133700,8303795350,42500,42500,42500,42500,351
20230630,133600,8288877850,42550,42500,42550,42500,140
20230630,133500,8282922000,42550,42550,42550,42550,80
20230630,133400,8279518000,42550,42550,42550,42550,52
20230630,133300,8277305400,42650,42600,42650,42500,379
20230630,133200,8261151250,42550,42600,42600,42500,302
20230630,133100,8248300850,42600,42600,42600,42600,226
20230630,133000,8238673250,42600,42650,42650,42600,413
20230630,132900,8221066400,42650,42700,42700,42650,366
20230630,132800,8205440550,42700,42700,42750,42700,44
20230630,132700,8203561700,42700,42700,42700,42650,875
20230630,132600,8166199250,42650,42700,42700,42650,1244
20230630,132500,8113082850,42700,42650,42700,42650,9
20230630,132400,8112698600,42650,42700,42700,42650,271
20230630,132300,8101129700,42700,42650,42700,42650,222
20230630,132200,8091659500,42650,42650,42700,42650,278
20230630,132100,8079790850,42650,42700,42700,42650,48
20230630,132000,8077743600,42700,42700,42700,42650,35
20230630,131900,8076249350,42750,42800,42800,42750,654
20230630,131800,8048273800,42800,42750,42800,42700,652
20230630,131700,8020400950,42750,42700,42750,42700,21
20230630,131600,8019504200,42750,42700,42750,42700,71
20230630,131500,8016472350,42750,42650,42750,42650,626
20230630,131400,7989769150,42650,42700,42700,42650,396
20230630,131300,7972873500,42700,42750,42750,42650,226
20230630,131200,7963225650,42750,42650,42750,42650,1502
20230630,131100,7899100200,42700,42650,42700,42650,265
20230630,131000,7887793250,42700,42700,42700,42650,245
20230630,130900,7877341750,42700,42650,42700,42600,837
20230630,130800,7841637250,42650,42600,42650,42600,50
20230630,130700,7839507150,42650,42650,42650,42650,2
20230630,130600,7839421850,42650,42650,42700,42650,10
20230630,130500,7838995300,42700,42700,42700,42600,164
20230630,130400,7832002950,42650,42650,42650,42650,37
20230630,130300,7830424900,42700,42600,42700,42600,68
20230630,130200,7827527050,42700,42650,42700,42650,69
20230630,130100,7824581700,42650,42600,42650,42600,133
20230630,130000,7818911050,42600,42600,42650,42600,60
20230630,125900,7816354750,42700,42650,42700,42650,7
20230630,125800,7816056150,42650,42600,42650,42600,98
20230630,125700,7811881250,42650,42700,42700,42600,77
20230630,125600,7808599150,42650,42650,42650,42650,4
20230630,125500,7808428550,42650,42700,42700,42650,188
20230630,125400,7800410250,42700,42650,42700,42650,146
20230630,125300,7794181200,42650,42650,42650,42650,28
20230630,125200,7792987000,42650,42650,42700,42650,79
20230630,125100,7789617000,42650,42700,42700,42650,358
20230630,125000,7774348150,42650,42600,42650,42600,403
20230630,124900,7757164050,42650,42650,42650,42600,17
20230630,124800,7756439250,42650,42600,42650,42600,51
20230630,124700,7754266600,42650,42650,42650,42650,51
20230630,124600,7752091450,42650,42650,42650,42650,301
20230630,124500,7739253800,42650,42600,42650,42550,793
20230630,124400,7705469700,42550,42600,42600,42550,351
20230630,124300,7690517600,42600,42600,42600,42600,101
20230630,124200,7686215000,42650,42650,42650,42650,656
20230630,124100,7658236600,42650,42700,42700,42650,230
20230630,124000,7648420600,42700,42700,42700,42650,76
20230630,123900,7645179050,42650,42650,42650,42650,605
20230630,123800,7619375800,42600,42650,42650,42600,754
20230630,123700,7587237350,42600,42600,42600,42600,43
20230630,123600,7585405550,42550,42600,42600,42550,102
20230630,123500,7581062700,42600,42550,42600,42550,142
20230630,123400,7575013800,42600,42550,42600,42500,232
20230630,123300,7565142050,42550,42550,42600,42550,84
20230630,123200,7561567800,42600,42600,42650,42550,85
20230630,123100,7557946150,42600,42650,42650,42600,116
20230630,123000,7553003950,42650,42600,42650,42600,469
20230630,122900,7533019000,42600,42600,42600,42550,1294
20230630,122800,7477919050,42600,42650,42650,42600,87
20230630,122700,7474209000,42650,42650,42650,42650,177
20230630,122600,7466659950,42650,42700,42700,42650,161
20230630,122500,7459787650,42700,42700,42700,42700,121
20230630,122400,7454620950,42750,42700,42750,42700,274
20230630,122300,7442911150,42700,42700,42750,42700,414
20230630,122200,7425232700,42700,42750,42750,42700,498
20230630,122100,7403966600,42750,42750,42800,42700,621
20230630,122000,7377410050,42750,42650,42750,42650,740
20230630,121900,7345807900,42600,42600,42600,42600,1
20230630,121800,7345765300,42600,42650,42650,42600,129
20230630,121700,7340266100,42650,42650,42650,42650,15
20230630,121600,7339626350,42650,42600,42650,42600,1085
20230630,121500,7293362700,42550,42400,42550,42350,2585
20230630,121400,7183748750,42450,42500,42500,42450,889
20230630,121300,7146010400,42500,42500,42500,42450,542
20230630,121200,7122983150,42500,42500,42550,42500,1344
20230630,121100,7065862900,42550,42600,42600,42550,203
20230630,121000,7057224500,42550,42600,42600,42550,158
20230630,120900,7050499750,42600,42600,42650,42550,632
20230630,120800,7023588650,42600,42650,42650,42600,134
20230630,120700,7017875100,42700,42550,42700,42550,1309
20230630,120600,6962141250,42550,42600,42600,42550,170
20230630,120500,6954907650,42600,42600,42650,42600,214
20230630,120400,6945791150,42650,42600,42650,42600,112
20230630,120300,6941019900,42600,42600,42650,42600,505
20230630,120200,6919506750,42600,42650,42650,42600,176
20230630,120100,6912007800,42700,42650,42700,42600,1260
20230630,120000,6858320150,42650,42650,42700,42650,1026
20230630,115900,6814561200,42700,42750,42750,42650,722
20230630,115800,6783741150,42750,42800,42800,42750,152
20230630,115700,6777243100,42750,42750,42800,42750,316
20230630,115600,6763734050,42750,42800,42800,42750,49
20230630,115500,6761637400,42800,42750,42800,42750,544
20230630,115400,6738363050,42750,42750,42750,42750,137
20230630,115300,6732506300,42800,42800,42800,42800,117
20230630,115200,6727498700,42800,42850,42850,42800,168
20230630,115100,6720308050,42800,42850,42850,42800,140
20230630,115000,6714316000,42850,42850,42850,42800,1565
20230630,114900,6647331200,42850,42800,42850,42800,90
20230630,114800,6643479100,42850,42800,42850,42750,305
20230630,114700,6630424400,42800,42750,42800,42750,256
20230630,114600,6619470650,42800,42800,42800,42750,296
20230630,114500,6606802000,42800,42850,42850,42800,552
20230630,114400,6583163800,42850,42950,42950,42850,503
20230630,114300,6561596550,42950,42950,42950,42900,105
20230630,114200,6557091300,42900,42900,42950,42900,298
20230630,114100,6544307000,42900,43000,43050,42900,324
20230630,114000,6530385500,43000,43000,43000,43000,102
20230630,113900,6525999500,43000,43000,43050,43000,902
20230630,113800,6487201250,42900,43050,43050,42700,3126
20230630,113700,6353245750,43000,43000,43100,43000,301
20230630,113600,6340298400,43000,43000,43000,43000,466
20230630,113500,6320260400,43000,43000,43050,43000,1000
20230630,113400,6277259400,43050,43050,43100,43000,3686
20230630,113300,6118552900,43000,43000,43050,43000,218
20230630,113200,6109178350,43000,42850,43000,42850,1525
20230630,113100,6043728250,42850,42900,42900,42850,348
20230630,113000,6028804050,42900,42900,42900,42900,54
20230630,112900,6026487450,42900,42950,42950,42900,125
20230630,112800,6021121000,42950,42900,42950,42900,806
20230630,112700,5986503800,42900,42950,42950,42900,1504
20230630,112600,5921961300,42950,42950,43000,42950,433
20230630,112500,5903353350,42950,43000,43000,42950,188
20230630,112400,5895271900,43050,43050,43050,43050,529
20230630,112300,5872498450,43050,43050,43100,43050,810
20230630,112200,5837621450,43050,43100,43100,43050,1501
20230630,112100,5772956450,43100,42800,43100,42750,5882
20230630,112000,5520232100,42800,42900,42900,42800,1673
20230630,111900,5448481550,42900,42900,42950,42900,1152
20230630,111800,5399006200,42900,42900,43000,42900,1002
20230630,111700,5355982750,42900,42950,43000,42900,450
20230630,111600,5336649650,42950,42850,43000,42850,2093
20230630,111500,5246805450,42850,42900,42950,42850,589
20230630,111400,5221530300,42950,42950,42950,42900,1633
20230630,111300,5151448700,42950,43000,43050,42950,1724
20230630,111200,5077311850,43000,42850,43050,42850,5814
20230630,111100,4827554500,42800,42750,42850,42700,2262
20230630,111000,4730779350,42700,42650,42750,42650,2994
20230630,110900,4602887650,42650,42650,42700,42650,255
20230630,110800,4592006000,42650,42650,42700,42650,743
20230630,110700,4560311400,42650,42600,42650,42600,1863
20230630,110600,4480891950,42650,42550,42700,42550,1346
20230630,110500,4423496850,42600,42550,42600,42550,493
20230630,110400,4402495200,42550,42500,42600,42500,950
20230630,110300,4362082200,42500,42600,42600,42500,1167
20230630,110200,4312418550,42550,42600,42600,42450,567
20230630,110100,4288291150,42600,42600,42650,42600,1510
20230630,110000,4223921550,42600,42600,42650,42600,1915
20230630,105900,4142300500,42600,42400,42600,42350,3998
20230630,105800,3972413800,42400,42350,42400,42350,242
20230630,105700,3962162000,42350,42350,42400,42350,700
20230630,105600,3932489900,42350,42350,42400,42350,945
20230630,105500,3892462850,42350,42200,42350,42200,1505
20230630,105400,3828829100,42200,42200,42200,42200,150
20230630,105300,3822499100,42200,42200,42200,42200,284
20230630,105200,3810514300,42200,42200,42250,42150,926
20230630,105100,3771436500,42200,42200,42200,42150,106
20230630,105000,3766965650,42200,42100,42200,42100,1316
20230630,104900,3711480900,42150,42100,42150,42100,449
20230630,104800,3692565500,42100,42100,42150,42100,34
20230630,104700,3691133100,42100,42100,42100,42100,334
20230630,104600,3677071700,42100,42100,42150,42100,1042
20230630,104500,3633200950,42150,42150,42150,42100,534
20230630,104400,3610718050,42100,42100,42100,42100,11
20230630,104300,3610254950,42150,42100,42150,42100,148
20230630,104200,3604024100,42100,42050,42150,42050,248
20230630,104100,3593577900,42100,42100,42100,42050,688
20230630,104000,3564615500,42100,42100,42100,42100,1023
20230630,103900,3521547200,42100,42100,42100,42100,210
20230630,103800,3512706200,42100,42100,42100,42100,84
20230630,103700,3509169800,42100,42100,42150,42100,381
20230630,103600,3493129650,42050,42000,42050,42000,597
20230630,103500,3468025900,42000,42000,42000,41950,902
20230630,103400,3430144300,42050,42050,42050,42050,28
20230630,103300,3428966900,42000,42000,42000,42000,455
20230630,103200,3409856900,42050,42050,42050,42050,13
20230630,103100,3409310250,42050,42050,42050,42000,115
20230630,103000,3404479700,42050,42000,42050,42000,215
20230630,102900,3395449450,42000,42050,42100,42000,500
20230630,102800,3374432150,42050,42050,42100,42000,445
20230630,102700,3355728600,42000,42050,42050,41950,304
20230630,102600,3342962850,42100,41950,42100,41950,823
20230630,102500,3308386150,41950,41950,41950,41900,833
20230630,102400,3273447700,41950,41950,41950,41950,765
20230630,102300,3241355950,41950,42000,42000,41950,234
20230630,102200,3231539600,41950,41950,42000,41950,281
20230630,102100,3219751600,41950,42000,42000,41950,271
20230630,102000,3208382700,41950,42000,42000,41950,333
20230630,101900,3194413000,42050,42050,42050,42050,110
20230630,101800,3189787500,42100,41900,42100,41900,645
20230630,101700,3162677150,41900,41950,42000,41900,413
20230630,101600,3145351950,41950,41950,41950,41950,332
20230630,101500,3131424550,42000,41950,42000,41950,256
20230630,101400,3120678250,41950,41950,42000,41950,359
20230630,101300,3105610200,41950,42000,42000,41950,193
20230630,101200,3097510300,42000,42000,42050,42000,398
20230630,101100,3080793500,42050,42050,42050,42000,179
20230630,101000,3073272400,42100,42100,42150,42050,794
20230630,100900,3039856500,42050,42000,42100,41950,389
20230630,100800,3023503250,41950,42000,42000,41950,375
20230630,100700,3007764800,41950,42000,42050,41950,283
20230630,100600,2995884450,42000,42050,42100,41950,572
20230630,100500,2971845400,42000,42000,42050,42000,174
20230630,100400,2964537100,42000,41900,42050,41900,849
20230630,100300,2928915450,41950,41950,41950,41900,317
20230630,100200,2915625800,41950,42100,42100,41950,311
20230630,100100,2902575100,42100,41950,42100,41950,686
20230630,100000,2873717700,41950,42000,42050,41950,386
20230630,095900,2857511800,42000,42150,42150,42000,508
20230630,095800,2836151500,42150,42100,42150,42100,1075
20230630,095700,2790845250,42100,42050,42150,42050,484
20230630,095600,2770470350,42050,42100,42100,42050,524
20230630,095500,2748411650,42100,42100,42100,42000,205
20230630,095400,2739792400,42100,42000,42150,42000,969
20230630,095300,2699025950,41950,42000,42000,41950,626
20230630,095200,2672736600,42000,41950,42000,41950,272
20230630,095100,2661326150,42000,42000,42050,42000,579
20230630,095000,2637007950,42050,42050,42050,42000,303
20230630,094900,2624269800,42050,42100,42100,42050,951
20230630,094800,2584260850,42100,42150,42150,42100,492
20230630,094700,2563535550,42150,42100,42150,42100,714
20230630,094600,2533441650,42100,42100,42100,42100,278
20230630,094500,2521737850,42100,42050,42150,42050,458
20230630,094400,2502456300,42100,42100,42100,42100,237
20230630,094300,2492478600,42150,42200,42200,42150,647
20230630,094200,2465189650,42200,42000,42250,42000,2489
20230630,094100,2360458400,42000,41950,42000,41950,206
20230630,094000,2351816500,41900,41950,41950,41900,285
20230630,093900,2339863400,41950,41900,41950,41850,143
20230630,093800,2333871200,41900,41900,41900,41900,222
20230630,093700,2324569400,41900,41850,41900,41850,407
20230630,093600,2307532250,41850,41850,41850,41800,639
20230630,093500,2280808550,41850,41850,41900,41800,222
20230630,093400,2271519000,41850,41850,41900,41800,394
20230630,093300,2255031300,41850,41850,41850,41800,546
20230630,093200,2232189450,41850,41900,41950,41750,5334
20230630,093100,2009051800,41900,42050,42050,41900,1301
20230630,093000,1954441700,42000,42000,42050,42000,702
20230630,092900,1924957650,42000,42050,42050,41950,4333
20230630,092800,1742917600,42100,42150,42200,42100,1451
20230630,092700,1681803600,42150,42150,42250,42150,389
20230630,092600,1665383500,42200,42200,42200,42150,359
20230630,092500,1650235950,42200,42150,42200,42100,625
20230630,092400,1623870750,42100,42150,42150,42100,534
20230630,092300,1601371150,42150,42100,42150,42100,1159
20230630,092200,1552557000,42150,42150,42150,42100,768
20230630,092100,1520218400,42150,42200,42200,42100,1932
20230630,092000,1438810950,42200,42150,42250,42150,515
20230630,091900,1417080350,42250,42250,42300,42150,1897
20230630,091800,1336989850,42250,42250,42300,42250,477
20230630,091700,1316815900,42300,42300,42300,42250,1058
20230630,091600,1272066400,42350,42350,42400,42300,1230
20230630,091500,1219996600,42400,42450,42450,42350,1406
20230630,091400,1160386350,42450,42400,42450,42300,1073
20230630,091300,1114934150,42400,42400,42500,42350,3394
20230630,091200,970910100,42350,42350,42350,42300,1776
20230630,091100,895726650,42300,42250,42400,42250,2297
20230630,091000,798439550,42300,42200,42300,42200,987
20230630,090900,756714900,42200,42250,42250,42150,614
20230630,090800,730802750,42250,42200,42250,42100,717
20230630,090700,700525150,42200,42250,42250,42150,1142
20230630,090600,652353300,42300,42250,42350,42100,1935
20230630,090500,570598800,42300,42250,42300,42150,1276
20230630,090400,516712750,42250,42400,42400,42250,180
20230630,090300,509093600,42400,42450,42550,42350,1991
20230630,090200,424571350,42550,42350,42550,42250,3887
20230630,090100,259684300,42400,42400,42450,42100,3441
20230630,090000,113938450,42400,42050,42450,42050,2671