KissMeData/001040/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183200,9841509700,68300,68300,68300,68300,13806
20230630,183100,9841509700,68300,68300,68300,68300,0
20230630,183000,9841509700,68300,68300,68300,68300,0
20230630,182900,9841509700,68300,68300,68300,68300,0
20230630,182800,9841509700,68300,68300,68300,68300,0
20230630,182700,9841509700,68300,68300,68300,68300,0
20230630,182600,9841509700,68300,68300,68300,68300,0
20230630,182500,9841509700,68300,68300,68300,68300,0
20230630,182400,9841509700,68300,68300,68300,68300,0
20230630,182300,9841509700,68300,68300,68300,68300,0
20230630,182200,9841509700,68300,68300,68300,68300,0
20230630,182100,9841509700,68300,68300,68300,68300,0
20230630,182000,9841509700,68300,68300,68300,68300,0
20230630,181900,9841509700,68300,68300,68300,68300,0
20230630,181800,9841509700,68300,68300,68300,68300,0
20230630,181700,9841509700,68300,68300,68300,68300,0
20230630,181600,9841509700,68300,68300,68300,68300,0
20230630,181500,9841509700,68300,68300,68300,68300,0
20230630,181400,9841509700,68300,68300,68300,68300,0
20230630,181300,9841509700,68300,68300,68300,68300,0
20230630,181200,9841509700,68300,68300,68300,68300,0
20230630,181100,9841509700,68300,68300,68300,68300,0
20230630,181000,9841509700,68300,68300,68300,68300,0
20230630,180900,9841509700,68300,68300,68300,68300,0
20230630,180800,9841509700,68300,68300,68300,68300,0
20230630,180700,9841509700,68300,68300,68300,68300,0
20230630,180600,9841509700,68300,68300,68300,68300,0
20230630,180500,9841509700,68300,68300,68300,68300,0
20230630,180400,9841509700,68300,68300,68300,68300,0
20230630,180300,9841509700,68300,68300,68300,68300,0
20230630,180200,9841509700,68300,68300,68300,68300,13806
20230630,180100,9841509700,68300,68300,68300,68300,0
20230630,180000,9841509700,68300,68300,68300,68300,0
20230630,175900,9841509700,68300,68300,68300,68300,0
20230630,175800,9841509700,68300,68300,68300,68300,0
20230630,175700,9841509700,68300,68300,68300,68300,0
20230630,175600,9841509700,68300,68300,68300,68300,0
20230630,175500,9841509700,68300,68300,68300,68300,0
20230630,175400,9841509700,68300,68300,68300,68300,0
20230630,175300,9841509700,68300,68300,68300,68300,0
20230630,175200,9841509700,68300,68300,68300,68300,0
20230630,175100,9841509700,68300,68300,68300,68300,0
20230630,175000,9841509700,68300,68300,68300,68300,0
20230630,174900,9841509700,68300,68300,68300,68300,0
20230630,174800,9841509700,68300,68300,68300,68300,0
20230630,174700,9841509700,68300,68300,68300,68300,0
20230630,174600,9841509700,68300,68300,68300,68300,0
20230630,174500,9841509700,68300,68300,68300,68300,0
20230630,174400,9841509700,68300,68300,68300,68300,0
20230630,174300,9841509700,68300,68300,68300,68300,0
20230630,174200,9841509700,68300,68300,68300,68300,0
20230630,174100,9841509700,68300,68300,68300,68300,0
20230630,174000,9841509700,68300,68300,68300,68300,0
20230630,173900,9841509700,68300,68300,68300,68300,0
20230630,173800,9841509700,68300,68300,68300,68300,0
20230630,173700,9841509700,68300,68300,68300,68300,0
20230630,173600,9841509700,68300,68300,68300,68300,0
20230630,173500,9841509700,68300,68300,68300,68300,0
20230630,173400,9841509700,68300,68300,68300,68300,0
20230630,173300,9841509700,68300,68300,68300,68300,0
20230630,173200,9841509700,68300,68300,68300,68300,13806
20230630,173100,9841509700,68300,68300,68300,68300,0
20230630,173000,9841509700,68300,68300,68300,68300,0
20230630,172900,9841509700,68300,68300,68300,68300,0
20230630,172800,9841509700,68300,68300,68300,68300,0
20230630,172700,9841509700,68300,68300,68300,68300,0
20230630,172600,9841509700,68300,68300,68300,68300,0
20230630,172500,9841509700,68300,68300,68300,68300,0
20230630,172400,9841509700,68300,68300,68300,68300,0
20230630,172300,9841509700,68300,68300,68300,68300,0
20230630,172200,9841509700,68300,68300,68300,68300,0
20230630,172100,9841509700,68300,68300,68300,68300,0
20230630,172000,9841509700,68300,68300,68300,68300,0
20230630,171900,9841509700,68300,68300,68300,68300,0
20230630,171800,9841509700,68300,68300,68300,68300,0
20230630,171700,9841509700,68300,68300,68300,68300,0
20230630,171600,9841509700,68300,68300,68300,68300,0
20230630,171500,9841509700,68300,68300,68300,68300,0
20230630,171400,9841509700,68300,68300,68300,68300,0
20230630,171300,9841509700,68300,68300,68300,68300,0
20230630,171200,9841509700,68300,68300,68300,68300,0
20230630,171100,9841509700,68300,68300,68300,68300,0
20230630,171000,9841509700,68300,68300,68300,68300,0
20230630,170900,9841509700,68300,68300,68300,68300,0
20230630,170800,9841509700,68300,68300,68300,68300,0
20230630,170700,9841509700,68300,68300,68300,68300,0
20230630,170600,9841509700,68300,68300,68300,68300,0
20230630,170500,9841509700,68300,68300,68300,68300,0
20230630,170400,9841509700,68300,68300,68300,68300,0
20230630,170300,9841509700,68300,68300,68300,68300,0
20230630,170200,9841509700,68300,68300,68300,68300,13806
20230630,170100,9841509700,68300,68300,68300,68300,0
20230630,170000,9841509700,68300,68300,68300,68300,0
20230630,165900,9841509700,68300,68300,68300,68300,0
20230630,165800,9841509700,68300,68300,68300,68300,0
20230630,165700,9841509700,68300,68300,68300,68300,0
20230630,165600,9841509700,68300,68300,68300,68300,0
20230630,165500,9841509700,68300,68300,68300,68300,0
20230630,165400,9841509700,68300,68300,68300,68300,0
20230630,165300,9841509700,68300,68300,68300,68300,0
20230630,165200,9841509700,68300,68300,68300,68300,0
20230630,165100,9841509700,68300,68300,68300,68300,0
20230630,165000,9841509700,68300,68300,68300,68300,0
20230630,164900,9841509700,68300,68300,68300,68300,0
20230630,164800,9841509700,68300,68300,68300,68300,0
20230630,164700,9841509700,68300,68300,68300,68300,0
20230630,164600,9841509700,68300,68300,68300,68300,0
20230630,164500,9841509700,68300,68300,68300,68300,0
20230630,164400,9841509700,68300,68300,68300,68300,0
20230630,164300,9841509700,68300,68300,68300,68300,0
20230630,164200,9841509700,68300,68300,68300,68300,0
20230630,164100,9841509700,68300,68300,68300,68300,0
20230630,164000,9841509700,68300,68300,68300,68300,0
20230630,163900,9841509700,68300,68300,68300,68300,0
20230630,163800,9841509700,68300,68300,68300,68300,0
20230630,163700,9841509700,68300,68300,68300,68300,0
20230630,163600,9841509700,68300,68300,68300,68300,0
20230630,163500,9841509700,68300,68300,68300,68300,0
20230630,163400,9841509700,68300,68300,68300,68300,0
20230630,163300,9841509700,68300,68300,68300,68300,0
20230630,163200,9841509700,68300,68300,68300,68300,13806
20230630,163100,9841509700,68300,68300,68300,68300,0
20230630,163000,9841509700,68300,68300,68300,68300,0
20230630,162900,9841509700,68300,68300,68300,68300,0
20230630,162800,9841509700,68300,68300,68300,68300,0
20230630,162700,9841509700,68300,68300,68300,68300,0
20230630,162600,9841509700,68300,68300,68300,68300,0
20230630,162500,9841509700,68300,68300,68300,68300,0
20230630,162400,9841509700,68300,68300,68300,68300,0
20230630,162300,9841509700,68300,68300,68300,68300,0
20230630,162200,9841509700,68300,68300,68300,68300,0
20230630,162100,9841509700,68300,68300,68300,68300,0
20230630,162000,9841509700,68300,68300,68300,68300,0
20230630,161900,9841509700,68300,68300,68300,68300,0
20230630,161800,9841509700,68300,68300,68300,68300,0
20230630,161700,9841509700,68300,68300,68300,68300,0
20230630,161600,9841509700,68300,68300,68300,68300,0
20230630,161500,9841509700,68300,68300,68300,68300,0
20230630,161400,9841509700,68300,68300,68300,68300,0
20230630,161300,9841509700,68300,68300,68300,68300,0
20230630,161200,9841509700,68300,68300,68300,68300,0
20230630,161100,9841509700,68300,68300,68300,68300,0
20230630,161000,9841509700,68300,68300,68300,68300,0
20230630,160900,9841509700,68300,68300,68300,68300,0
20230630,160800,9841509700,68300,68300,68300,68300,0
20230630,160700,9841509700,68300,68300,68300,68300,0
20230630,160600,9841509700,68300,68300,68300,68300,0
20230630,160500,9841509700,68300,68300,68300,68300,0
20230630,160400,9841509700,68300,68300,68300,68300,0
20230630,160300,9841509700,68300,68300,68300,68300,0
20230630,160200,9841509700,68300,68300,68300,68300,13806
20230630,160100,9841509700,68300,68300,68300,68300,0
20230630,160000,9841509700,68300,68300,68300,68300,0
20230630,155900,9841509700,68300,68300,68300,68300,0
20230630,155800,9841509700,68300,68300,68300,68300,0
20230630,155700,9841509700,68300,68300,68300,68300,0
20230630,155600,9841509700,68300,68300,68300,68300,0
20230630,155500,9841509700,68300,68300,68300,68300,0
20230630,155400,9841509700,68300,68300,68300,68300,0
20230630,155300,9841509700,68300,68300,68300,68300,0
20230630,155200,9841509700,68300,68300,68300,68300,0
20230630,155100,9841509700,68300,68300,68300,68300,0
20230630,155000,9841509700,68300,68300,68300,68300,0
20230630,154900,9841509700,68300,68300,68300,68300,0
20230630,154800,9841509700,68300,68300,68300,68300,0
20230630,154700,9841509700,68300,68300,68300,68300,0
20230630,154600,9841509700,68300,68300,68300,68300,0
20230630,154500,9841509700,68300,68300,68300,68300,0
20230630,154400,9841509700,68300,68300,68300,68300,0
20230630,154300,9841509700,68300,68300,68300,68300,0
20230630,154200,9841509700,68300,68300,68300,68300,0
20230630,154100,9841509700,68300,68300,68300,68300,0
20230630,154000,9841509700,68300,68300,68300,68300,0
20230630,153900,9841509700,68300,68300,68300,68300,0
20230630,153800,9841509700,68300,68300,68300,68300,0
20230630,153700,9841509700,68300,68300,68300,68300,0
20230630,153600,9841509700,68300,68300,68300,68300,0
20230630,153500,9841509700,68300,68300,68300,68300,0
20230630,153400,9841509700,68300,68300,68300,68300,0
20230630,153300,9841509700,68300,68300,68300,68300,0
20230630,153200,9841509700,68300,68300,68300,68300,13806
20230630,153100,9841509700,68300,68300,68300,68300,0
20230630,153000,9841509700,68300,68300,68300,68300,13806
20230630,152900,8898559900,68300,68300,68300,68300,0
20230630,152800,8898559900,68300,68300,68300,68300,0
20230630,152700,8898559900,68300,68300,68300,68300,0
20230630,152600,8898559900,68300,68300,68300,68300,0
20230630,152500,8898559900,68300,68300,68300,68300,0
20230630,152400,8898559900,68300,68300,68300,68300,0
20230630,152300,8898559900,68300,68300,68300,68300,0
20230630,152200,8898559900,68300,68300,68300,68300,0
20230630,152100,8898559900,68300,68300,68300,68300,0
20230630,152000,8898559900,68300,68300,68300,68300,0
20230630,151900,8898559900,68300,68300,68300,68200,323
20230630,151800,8876503700,68300,67900,68300,67900,4961
20230630,151700,8539063800,68000,67900,68000,67900,46
20230630,151600,8535937900,68000,68000,68000,67900,1220
20230630,151500,8453098000,67900,68000,68000,67900,232
20230630,151400,8437327500,67900,67900,68000,67900,108
20230630,151300,8429993300,68000,68000,68000,67900,308
20230630,151200,8409050100,68100,68000,68100,68000,3270
20230630,151100,8186683200,68000,68000,68100,68000,103
20230630,151000,8179672200,68100,68000,68100,68000,123
20230630,150900,8171304200,68100,68000,68100,68000,603
20230630,150800,8130289000,68000,68000,68100,68000,513
20230630,150700,8095358900,68000,68000,68100,68000,267
20230630,150600,8077201600,68000,68100,68100,68000,327
20230630,150500,8054948800,68000,68100,68100,68000,1041
20230630,150400,7984072400,68000,68000,68100,68000,358
20230630,150300,7959727500,68000,68000,68100,68000,214
20230630,150200,7945175300,68000,68000,68100,68000,147
20230630,150100,7935179200,68000,68000,68100,68000,228
20230630,150000,7919674600,68000,68000,68100,68000,130
20230630,145900,7910833400,68000,68000,68100,68000,321
20230630,145800,7889004800,68000,68000,68100,68000,180
20230630,145700,7876763800,68000,68100,68100,68000,148
20230630,145600,7866697700,68100,68100,68200,68100,288
20230630,145500,7847084800,68100,68200,68200,68100,283
20230630,145400,7827812000,68100,68100,68200,68100,218
20230630,145300,7812965900,68100,68200,68200,68100,112
20230630,145200,7805338300,68100,68100,68200,68100,253
20230630,145100,7788108600,68100,68100,68200,68100,124
20230630,145000,7779663400,68100,68100,68200,68100,771
20230630,144900,7727158100,68100,68100,68200,68100,575
20230630,144800,7688000500,68200,68100,68200,68100,175
20230630,144700,7676081100,68200,68100,68200,68100,105
20230630,144600,7668929300,68100,68100,68200,68100,155
20230630,144500,7658373700,68100,68100,68200,68100,152
20230630,144400,7648021300,68200,68100,68200,68100,172
20230630,144300,7636308000,68100,68100,68200,68100,136
20230630,144200,7627045800,68100,68100,68200,68100,162
20230630,144100,7616003000,68100,68100,68200,68100,240
20230630,144000,7599657000,68200,68100,68200,68100,404
20230630,143900,7572112400,68200,68100,68200,68100,3077
20230630,143800,7362278400,68200,68200,68300,68200,393
20230630,143700,7335472600,68200,68200,68200,68200,207
20230630,143600,7321355200,68200,68200,68300,68200,173
20230630,143500,7309555500,68200,68200,68300,68200,116
20230630,143400,7301642300,68200,68200,68300,68200,274
20230630,143300,7282955400,68300,68200,68300,68200,130
20230630,143200,7274088900,68200,68200,68200,68200,86
20230630,143100,7268223700,68200,68200,68200,68200,320
20230630,143000,7246399700,68200,68200,68300,68200,213
20230630,142900,7231872400,68200,68200,68300,68200,132
20230630,142800,7222869600,68200,68200,68200,68200,158
20230630,142700,7212094000,68200,68200,68300,68200,253
20230630,142600,7194838700,68200,68200,68200,68200,117
20230630,142500,7186859300,68200,68200,68300,68200,122
20230630,142400,7178538700,68200,68200,68300,68200,156
20230630,142300,7167899200,68200,68200,68300,68200,377
20230630,142200,7142187600,68200,68200,68200,68200,175
20230630,142100,7130252600,68200,68300,68300,68200,495
20230630,142000,7096493100,68200,68200,68200,68200,246
20230630,141900,7079715900,68200,68200,68200,68200,61
20230630,141800,7075555700,68200,68200,68200,68200,262
20230630,141700,7057687300,68200,68200,68300,68200,71
20230630,141600,7052844700,68300,68300,68400,68300,645
20230630,141500,7008789600,68300,68300,68400,68300,180
20230630,141400,6996495200,68300,68300,68400,68300,248
20230630,141300,6979555600,68300,68300,68400,68300,105
20230630,141200,6972383800,68300,68300,68300,68300,242
20230630,141100,6955855200,68300,68300,68400,68300,162
20230630,141000,6944784600,68300,68400,68400,68300,119
20230630,140900,6936655900,68300,68300,68400,68300,160
20230630,140800,6925727700,68300,68300,68400,68300,1186
20230630,140700,6844611900,68300,68300,68400,68300,56
20230630,140600,6840786900,68300,68300,68300,68300,95
20230630,140500,6834298400,68300,68300,68400,68300,724
20230630,140400,6784797600,68300,68400,68500,68300,101
20230630,140300,6777890500,68400,68400,68500,68400,58
20230630,140200,6773923200,68400,68400,68500,68400,201
20230630,140100,6760174400,68500,68400,68500,68400,202
20230630,140000,6746347300,68400,68500,68600,68400,181
20230630,135900,6733959200,68500,68500,68600,68500,266
20230630,135800,6715737900,68500,68500,68600,68500,221
20230630,135700,6700599300,68500,68500,68500,68500,56
20230630,135600,6696763300,68500,68500,68600,68500,104
20230630,135500,6689638900,68600,68500,68600,68500,207
20230630,135400,6675458500,68500,68600,68600,68500,547
20230630,135300,6637949000,68500,68500,68600,68500,187
20230630,135200,6625139200,68500,68500,68600,68500,75
20230630,135100,6620001600,68500,68600,68600,68500,276
20230630,135000,6601068100,68600,68700,68700,68600,130
20230630,134900,6592149200,68600,68600,68700,68600,103
20230630,134800,6585083300,68600,68600,68700,68600,132
20230630,134700,6576024700,68600,68600,68700,68600,166
20230630,134600,6564637000,68700,68600,68700,68600,96
20230630,134500,6558050000,68600,68600,68700,68600,76
20230630,134400,6552836300,68700,68700,68700,68600,108
20230630,134300,6545425700,68600,68700,68700,68600,277
20230630,134200,6526422800,68600,68600,68600,68600,281
20230630,134100,6507146200,68600,68500,68600,68500,152
20230630,134000,6496733900,68500,68600,68600,68500,164
20230630,133900,6485483800,68600,68600,68700,68600,374
20230630,133800,6459806900,68700,68400,68700,68400,2073
20230630,133700,6317779400,68400,68400,68500,68400,30
20230630,133600,6315726900,68400,68500,68500,68400,264
20230630,133500,6297664200,68600,68500,68600,68500,94
20230630,133400,6291225000,68500,68600,68600,68500,155
20230630,133300,6280601200,68500,68500,68500,68500,205
20230630,133200,6266558700,68500,68500,68600,68500,84
20230630,133100,6260802900,68500,68600,68600,68500,166
20230630,133000,6249425500,68500,68500,68600,68500,107
20230630,132900,6242095700,68500,68500,68600,68500,260
20230630,132800,6224284600,68500,68600,68600,68500,401
20230630,132700,6196813800,68500,68600,68600,68500,106
20230630,132600,6189549100,68500,68600,68600,68500,121
20230630,132500,6181249300,68500,68500,68600,68500,253
20230630,132400,6163910800,68600,68500,68600,68500,78
20230630,132300,6158567600,68600,68600,68600,68500,103
20230630,132200,6151507100,68600,68700,68700,68600,422
20230630,132100,6122557600,68700,68800,68800,68700,350
20230630,132000,6098511200,68800,68800,68800,68700,116
20230630,131900,6090538800,68800,68800,68800,68700,114
20230630,131800,6082702100,68700,68700,68800,68700,221
20230630,131700,6067515100,68700,68700,68800,68700,474
20230630,131600,6034925800,68800,68700,68800,68700,565
20230630,131500,5996088700,68700,68600,68700,68600,158
20230630,131400,5985247900,68600,68600,68700,68600,486
20230630,131300,5951871200,68600,68600,68700,68500,372
20230630,131200,5926355400,68500,68400,68500,68400,746
20230630,131100,5875259100,68400,68400,68400,68400,168
20230630,131000,5863767900,68500,68500,68500,68400,128
20230630,130900,5855010600,68400,68500,68500,68400,68
20230630,130800,5850359000,68400,68500,68500,68400,124
20230630,130700,5841877200,68400,68400,68500,68400,392
20230630,130600,5815031500,68400,68500,68500,68400,107
20230630,130500,5807710200,68500,68500,68600,68400,171
20230630,130400,5796000600,68400,68100,68600,68100,1613
20230630,130300,5685953800,68200,68200,68200,68100,136
20230630,130200,5676689400,68100,68200,68200,68100,68
20230630,130100,5672058100,68200,68100,68200,68100,192
20230630,130000,5658982600,68100,68100,68200,68100,253
20230630,125900,5641751700,68100,68200,68200,68100,246
20230630,125800,5624998500,68100,68100,68200,68100,113
20230630,125700,5617303100,68100,68100,68100,68000,385
20230630,125600,5591092700,68100,68100,68200,68100,200
20230630,125500,5577472400,68100,68200,68200,68100,128
20230630,125400,5568755300,68100,68100,68200,68100,56
20230630,125300,5564941300,68100,68100,68200,68100,197
20230630,125200,5551524800,68100,68200,68200,68100,160
20230630,125100,5540626800,68100,68100,68200,68100,83
20230630,125000,5534973800,68100,68100,68100,68100,281
20230630,124900,5515837700,68000,67800,68100,67800,203
20230630,124800,5502036800,68100,68000,68100,67800,1753
20230630,124700,5382900000,67900,67900,68000,67900,92
20230630,124600,5376653100,67900,67900,67900,67900,233
20230630,124500,5360832400,68000,67900,68000,67900,156
20230630,124400,5350239800,68000,67900,68000,67900,111
20230630,124300,5342702600,67900,68000,68000,67900,58
20230630,124200,5338764100,67900,68000,68000,67900,221
20230630,124100,5323757200,67900,68000,68000,67900,51
20230630,124000,5320294000,67900,67900,68000,67900,313
20230630,123900,5299039800,67900,68000,68000,67900,45
20230630,123800,5295983700,68000,67900,68000,67900,208
20230630,123700,5281859900,68000,68000,68000,67900,560
20230630,123600,5243784300,67900,68000,68100,67900,239
20230630,123500,5227538600,68000,68000,68000,67900,256
20230630,123400,5210137500,68000,68000,68000,67900,415
20230630,123300,5181917700,68000,68000,68000,68000,53
20230630,123200,5178313700,68000,68000,68100,68000,1659
20230630,123100,5065444600,67900,67900,68000,67900,224
20230630,123000,5050232700,67900,67900,68000,67900,71
20230630,122900,5045410200,67900,67900,68000,67900,97
20230630,122800,5038823600,67900,67900,68000,67900,153
20230630,122700,5028432700,67900,67900,68000,67900,222
20230630,122600,5013358100,67900,67900,68000,67900,197
20230630,122500,4999978800,67900,67700,67900,67700,1241
20230630,122400,4915834400,67700,67800,67800,67700,181
20230630,122300,4903579700,67700,67800,67800,67700,54
20230630,122200,4899923600,67700,67700,67800,67700,100
20230630,122100,4893153200,67700,67700,67700,67600,396
20230630,122000,4866350300,67600,67800,67800,67600,698
20230630,121900,4819100600,67700,67800,67900,67700,119
20230630,121800,4811036200,67800,67600,67900,67600,742
20230630,121700,4760818400,67600,67600,67600,67500,257
20230630,121600,4743466600,67500,67500,67600,67500,704
20230630,121500,4695944500,67500,67400,67500,67400,113
20230630,121400,4688325000,67500,67500,67500,67400,115
20230630,121300,4680567000,67400,67500,67500,67400,205
20230630,121200,4666748900,67500,67400,67500,67400,86
20230630,121100,4660950800,67400,67500,67500,67400,62
20230630,121000,4656771700,67500,67500,67500,67400,324
20230630,120900,4634903500,67400,67500,67500,67400,252
20230630,120800,4617916600,67400,67300,67400,67300,231
20230630,120700,4602354800,67200,67200,67300,67200,435
20230630,120600,4573085800,67300,67200,67300,67200,369
20230630,120500,4548287000,67300,67400,67400,67200,111
20230630,120400,4540817800,67200,67000,67400,67000,7689
20230630,120300,4024584400,67100,67000,67100,67000,127
20230630,120200,4016071400,67100,67100,67100,67000,313
20230630,120100,3995094400,67000,67000,67100,67000,112
20230630,120000,3987586900,67100,67100,67100,67000,432
20230630,115900,3958604600,67100,67100,67200,67100,422
20230630,115800,3930288300,67100,67100,67200,67100,229
20230630,115700,3914922100,67100,67100,67200,67100,90
20230630,115600,3908882000,67100,67100,67200,67100,168
20230630,115500,3897608900,67100,67100,67200,67100,181
20230630,115400,3885462900,67100,67100,67200,67100,201
20230630,115300,3871973900,67100,67100,67200,67100,291
20230630,115200,3852445400,67200,67200,67200,67100,331
20230630,115100,3830219400,67200,67100,67200,67100,230
20230630,115000,3814785000,67100,67100,67200,67100,276
20230630,114900,3796262900,67100,67100,67200,67100,379
20230630,114800,3770822900,67200,67100,67200,67100,285
20230630,114700,3751697100,67100,67100,67200,67100,193
20230630,114600,3738745400,67100,67200,67200,67100,102
20230630,114500,3731900700,67100,67100,67200,67100,255
20230630,114400,3714789700,67100,67100,67200,67100,207
20230630,114300,3700899000,67100,67100,67200,67100,129
20230630,114200,3692243000,67200,67100,67200,67100,169
20230630,114100,3680892600,67200,67200,67200,67100,239
20230630,114000,3664832000,67200,67200,67300,67200,362
20230630,113900,3640502500,67300,67200,67300,67200,120
20230630,113800,3632438100,67200,67200,67300,67200,151
20230630,113700,3622290700,67300,67200,67300,67200,251
20230630,113600,3605421700,67200,67200,67300,67200,156
20230630,113500,3594937900,67300,67200,67300,67200,115
20230630,113400,3587208600,67200,67200,67300,67200,154
20230630,113300,3576859700,67300,67200,67300,67200,501
20230630,113200,3543179200,67200,67200,67300,67200,401
20230630,113100,3516230900,67300,67200,67300,67200,1658
20230630,113000,3404810600,67200,67300,67300,67200,131
20230630,112900,3396005100,67200,67200,67300,67200,263
20230630,112800,3378327600,67200,67200,67300,67200,176
20230630,112700,3366500300,67200,67300,67300,67200,43
20230630,112600,3363609200,67200,67200,67300,67200,403
20230630,112500,3336526900,67300,67300,67300,67200,171
20230630,112400,3325032500,67200,67200,67300,67200,1318
20230630,112300,3236455400,67300,67300,67400,67200,3510
20230630,112200,3000238700,67400,67500,67500,67400,1498
20230630,112100,2899271900,67400,67400,67500,67400,83
20230630,112000,2893677300,67400,67400,67500,67400,144
20230630,111900,2883971600,67400,67400,67500,67400,302
20230630,111800,2863612100,67500,67400,67500,67400,184
20230630,111700,2851207700,67500,67400,67500,67400,343
20230630,111600,2828084400,67500,67500,67500,67400,11
20230630,111500,2827342100,67400,67500,67500,67400,292
20230630,111400,2807657100,67400,67500,67500,67400,100
20230630,111300,2800916200,67500,67500,67500,67400,69
20230630,111200,2796265000,67400,67400,67500,67400,163
20230630,111100,2785274800,67500,67400,67500,67400,397
20230630,111000,2758495200,67400,67400,67500,67400,142
20230630,110900,2748923600,67500,67400,67500,67400,81
20230630,110800,2743463400,67400,67500,67500,67400,280
20230630,110700,2724586500,67500,67500,67500,67400,52
20230630,110600,2721081400,67400,67400,67500,67400,121
20230630,110500,2712923400,67400,67500,67600,67400,413
20230630,110400,2685068500,67500,67500,67500,67500,306
20230630,110300,2664413500,67600,67500,67600,67500,299
20230630,110200,2644230200,67500,67600,67600,67500,92
20230630,110100,2638019200,67500,67500,67600,67500,217
20230630,110000,2623371400,67500,67600,67600,67500,87
20230630,105900,2617498000,67500,67500,67600,67500,142
20230630,105800,2607912600,67500,67600,67600,67500,75
20230630,105700,2602850000,67500,67600,67600,67500,230
20230630,105600,2587324500,67600,67600,67600,67500,124
20230630,105500,2578953700,67500,67500,67600,67500,128
20230630,105400,2570313600,67600,67500,67600,67500,450
20230630,105300,2539936900,67500,67500,67600,67500,161
20230630,105200,2529068600,67600,67500,67600,67500,83
20230630,105100,2523465800,67500,67500,67500,67500,65
20230630,105000,2519078300,67500,67600,67600,67500,336
20230630,104900,2496388600,67500,67500,67600,67500,316
20230630,104800,2475055400,67500,67500,67600,67500,263
20230630,104700,2457301600,67500,67600,67600,67500,90
20230630,104600,2451226300,67500,67600,67600,67500,313
20230630,104500,2430097400,67500,67600,67600,67500,113
20230630,104400,2422468600,67600,67600,67600,67500,123
20230630,104300,2414159000,67500,67500,67600,67500,9
20230630,104200,2413551400,67500,67600,67600,67500,237
20230630,104100,2397553700,67500,67600,67600,67500,95
20230630,104000,2391138700,67600,67500,67600,67500,103
20230630,103900,2384185500,67600,67500,67600,67500,149
20230630,103800,2374126600,67500,67600,67600,67500,154
20230630,103700,2363731200,67500,67500,67600,67500,74
20230630,103600,2358734500,67600,67500,67600,67500,124
20230630,103500,2350364200,67500,67500,67600,67500,251
20230630,103400,2333419800,67600,67600,67600,67500,69
20230630,103300,2328761600,67600,67500,67600,67500,40
20230630,103200,2326061100,67600,67600,67600,67500,1305
20230630,103100,2237852700,67600,67600,67700,67600,111
20230630,103000,2230347500,67600,67600,67700,67600,212
20230630,102900,2216003000,67600,67600,67700,67600,85
20230630,102800,2210256500,67600,67600,67700,67600,215
20230630,102700,2195722200,67600,67700,67700,67600,171
20230630,102600,2184155700,67700,67700,67700,67600,614
20230630,102500,2142592700,67700,67800,67800,67700,76
20230630,102400,2137447100,67700,67700,67800,67700,283
20230630,102300,2118282200,67700,67800,67800,67700,151
20230630,102200,2108049000,67800,67700,67800,67700,114
20230630,102100,2100325200,67700,67700,67800,67700,226
20230630,102000,2085019800,67800,67800,67800,67700,163
20230630,101900,2073975500,67800,67700,67800,67700,147
20230630,101800,2064016000,67700,67700,67800,67700,69
20230630,101700,2059344400,67700,67800,67800,67700,251
20230630,101600,2042344600,67800,67800,67800,67700,298
20230630,101500,2022145100,67700,67700,67800,67700,126
20230630,101400,2013611300,67800,67700,67800,67600,2343
20230630,101300,1854991100,67600,67700,67700,67600,230
20230630,101200,1839442200,67600,67700,67700,67600,141
20230630,101100,1829908000,67700,67700,67700,67600,192
20230630,101000,1816917200,67700,67700,67700,67600,155
20230630,100900,1806436600,67700,67700,67700,67600,62
20230630,100800,1802243700,67600,67600,67700,67600,134
20230630,100700,1793184900,67700,67600,67700,67600,98
20230630,100600,1786558700,67700,67500,67700,67500,1129
20230630,100500,1710234500,67600,67500,67600,67500,641
20230630,100400,1666960500,67600,67600,67600,67500,199
20230630,100300,1653518200,67500,67600,67600,67500,356
20230630,100200,1629479700,67600,67600,67600,67500,147
20230630,100100,1619548200,67600,67600,67600,67500,232
20230630,100000,1603873500,67600,67600,67600,67500,138
20230630,095900,1594552900,67600,67600,67600,67500,606
20230630,095800,1553587500,67600,67600,67700,67600,651
20230630,095700,1509579300,67600,67600,67700,67600,82
20230630,095600,1504035600,67600,67600,67600,67600,83
20230630,095500,1498424800,67600,67700,67700,67600,269
20230630,095400,1480237900,67600,67700,67700,67600,246
20230630,095300,1463608200,67600,67600,67600,67600,57
20230630,095200,1459755000,67600,67700,67700,67600,243
20230630,095100,1443325500,67600,67600,67600,67600,130
20230630,095000,1434537500,67700,67600,67700,67600,61
20230630,094900,1430413700,67600,67600,67600,67600,80
20230630,094800,1425005700,67600,67600,67700,67600,432
20230630,094700,1395800500,67600,67600,67600,67600,61
20230630,094600,1391676900,67600,67600,67600,67600,85
20230630,094500,1385930900,67600,67800,67800,67500,2928
20230630,094400,1187861300,67700,67800,67800,67700,551
20230630,094300,1150555500,67800,67800,67900,67700,290
20230630,094200,1130902700,67700,67800,67800,67700,411
20230630,094100,1103055200,67800,67800,67800,67700,385
20230630,094000,1076972000,67800,67900,67900,67700,202
20230630,093900,1063277300,67800,67800,67900,67800,117
20230630,093800,1055341700,67800,67800,67900,67800,153
20230630,093700,1044968200,67800,67900,67900,67800,176
20230630,093600,1033033600,67800,67800,67900,67800,91
20230630,093500,1026860000,67700,67700,67800,67700,1197
20230630,093400,945752600,67700,67800,67800,67700,1395
20230630,093300,851310700,67800,67800,67800,67700,93
20230630,093200,845013200,67800,67800,67800,67700,125
20230630,093100,836544200,67700,67700,67800,67700,122
20230630,093000,828284100,67800,67800,67800,67700,218
20230630,092900,813522900,67800,67800,67800,67700,130
20230630,092800,804715100,67700,67800,67800,67700,97
20230630,092700,798145700,67700,67800,67800,67700,65
20230630,092600,793738800,67800,67800,67900,67700,351
20230630,092500,769944600,67800,67900,67900,67800,217
20230630,092400,755225400,67800,67800,67900,67800,90
20230630,092300,749121000,67800,67800,67900,67800,227
20230630,092200,733714900,67900,68000,68000,67800,322
20230630,092100,711855600,67900,68000,68000,67900,423
20230630,092000,683128400,68000,68000,68000,67900,95
20230630,091900,676673100,68000,67900,68100,67900,185
20230630,091800,664094000,67900,68000,68000,67900,184
20230630,091700,651591200,68000,67900,68000,67800,248
20230630,091600,634753400,68000,67900,68000,67800,218
20230630,091500,619953900,67900,67900,68000,67900,147
20230630,091400,609964600,67900,67900,68100,67800,590
20230630,091300,569900100,68100,67900,68100,67900,51
20230630,091200,566437000,67900,67900,68300,67800,693
20230630,091100,519352000,67900,68200,68200,67900,999
20230630,091000,451325900,68200,68200,68200,68200,88
20230630,090900,445324300,68300,68400,68500,68300,267
20230630,090800,427083600,68400,68500,68600,68400,935
20230630,090700,363078500,68700,68600,68700,68500,557
20230630,090600,324868400,68600,68800,68900,68600,467
20230630,090500,292756700,68800,68600,68800,68600,423
20230630,090400,263719000,68700,68800,68900,68600,429
20230630,090300,234219400,68900,68500,68900,68400,521
20230630,090200,198462100,68500,68500,68700,68500,146
20230630,090100,188455300,68600,68300,68600,68300,1437
20230630,090000,90142900,68500,68000,68500,68000,1324