KissMeData/091990/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194300,31148829500,65500,65500,65500,65500,43734
20230630,194200,31148829500,65500,65500,65500,65500,0
20230630,194100,31148829500,65500,65500,65500,65500,0
20230630,194000,31148829500,65500,65500,65500,65500,0
20230630,193900,31148829500,65500,65500,65500,65500,0
20230630,193800,31148829500,65500,65500,65500,65500,0
20230630,193700,31148829500,65500,65500,65500,65500,0
20230630,193600,31148829500,65500,65500,65500,65500,0
20230630,193500,31148829500,65500,65500,65500,65500,0
20230630,193400,31148829500,65500,65500,65500,65500,0
20230630,193300,31148829500,65500,65500,65500,65500,0
20230630,193200,31148829500,65500,65500,65500,65500,0
20230630,193100,31148829500,65500,65500,65500,65500,0
20230630,193000,31148829500,65500,65500,65500,65500,0
20230630,192900,31148829500,65500,65500,65500,65500,0
20230630,192800,31148829500,65500,65500,65500,65500,0
20230630,192700,31148829500,65500,65500,65500,65500,0
20230630,192600,31148829500,65500,65500,65500,65500,0
20230630,192500,31148829500,65500,65500,65500,65500,0
20230630,192400,31148829500,65500,65500,65500,65500,0
20230630,192300,31148829500,65500,65500,65500,65500,0
20230630,192200,31148829500,65500,65500,65500,65500,0
20230630,192100,31148829500,65500,65500,65500,65500,0
20230630,192000,31148829500,65500,65500,65500,65500,0
20230630,191900,31148829500,65500,65500,65500,65500,0
20230630,191800,31148829500,65500,65500,65500,65500,0
20230630,191700,31148829500,65500,65500,65500,65500,0
20230630,191600,31148829500,65500,65500,65500,65500,0
20230630,191500,31148829500,65500,65500,65500,65500,0
20230630,191400,31148829500,65500,65500,65500,65500,0
20230630,191300,31148829500,65500,65500,65500,65500,43734
20230630,191200,31148829500,65500,65500,65500,65500,0
20230630,191100,31148829500,65500,65500,65500,65500,0
20230630,191000,31148829500,65500,65500,65500,65500,0
20230630,190900,31148829500,65500,65500,65500,65500,0
20230630,190800,31148829500,65500,65500,65500,65500,0
20230630,190700,31148829500,65500,65500,65500,65500,0
20230630,190600,31148829500,65500,65500,65500,65500,0
20230630,190500,31148829500,65500,65500,65500,65500,0
20230630,190400,31148829500,65500,65500,65500,65500,0
20230630,190300,31148829500,65500,65500,65500,65500,0
20230630,190200,31148829500,65500,65500,65500,65500,0
20230630,190100,31148829500,65500,65500,65500,65500,0
20230630,190000,31148829500,65500,65500,65500,65500,0
20230630,185900,31148829500,65500,65500,65500,65500,0
20230630,185800,31148829500,65500,65500,65500,65500,0
20230630,185700,31148829500,65500,65500,65500,65500,0
20230630,185600,31148829500,65500,65500,65500,65500,0
20230630,185500,31148829500,65500,65500,65500,65500,0
20230630,185400,31148829500,65500,65500,65500,65500,0
20230630,185300,31148829500,65500,65500,65500,65500,0
20230630,185200,31148829500,65500,65500,65500,65500,0
20230630,185100,31148829500,65500,65500,65500,65500,0
20230630,185000,31148829500,65500,65500,65500,65500,0
20230630,184900,31148829500,65500,65500,65500,65500,0
20230630,184800,31148829500,65500,65500,65500,65500,0
20230630,184700,31148829500,65500,65500,65500,65500,0
20230630,184600,31148829500,65500,65500,65500,65500,0
20230630,184500,31148829500,65500,65500,65500,65500,0
20230630,184400,31148829500,65500,65500,65500,65500,0
20230630,184300,31148829500,65500,65500,65500,65500,43734
20230630,184200,31148829500,65500,65500,65500,65500,0
20230630,184100,31148829500,65500,65500,65500,65500,0
20230630,184000,31148829500,65500,65500,65500,65500,0
20230630,183900,31148829500,65500,65500,65500,65500,0
20230630,183800,31148829500,65500,65500,65500,65500,0
20230630,183700,31148829500,65500,65500,65500,65500,0
20230630,183600,31148829500,65500,65500,65500,65500,0
20230630,183500,31148829500,65500,65500,65500,65500,0
20230630,183400,31148829500,65500,65500,65500,65500,0
20230630,183300,31148829500,65500,65500,65500,65500,0
20230630,183200,31148829500,65500,65500,65500,65500,0
20230630,183100,31148829500,65500,65500,65500,65500,0
20230630,183000,31148829500,65500,65500,65500,65500,0
20230630,182900,31148829500,65500,65500,65500,65500,0
20230630,182800,31148829500,65500,65500,65500,65500,0
20230630,182700,31148829500,65500,65500,65500,65500,0
20230630,182600,31148829500,65500,65500,65500,65500,0
20230630,182500,31148829500,65500,65500,65500,65500,0
20230630,182400,31148829500,65500,65500,65500,65500,0
20230630,182300,31148829500,65500,65500,65500,65500,0
20230630,182200,31148829500,65500,65500,65500,65500,0
20230630,182100,31148829500,65500,65500,65500,65500,0
20230630,182000,31148829500,65500,65500,65500,65500,0
20230630,181900,31148829500,65500,65500,65500,65500,0
20230630,181800,31148829500,65500,65500,65500,65500,0
20230630,181700,31148829500,65500,65500,65500,65500,0
20230630,181600,31148829500,65500,65500,65500,65500,0
20230630,181500,31148829500,65500,65500,65500,65500,0
20230630,181400,31148829500,65500,65500,65500,65500,0
20230630,181300,31148829500,65500,65500,65500,65500,43734
20230630,181200,31148829500,65500,65500,65500,65500,0
20230630,181100,31148829500,65500,65500,65500,65500,0
20230630,181000,31148829500,65500,65500,65500,65500,0
20230630,180900,31148829500,65500,65500,65500,65500,0
20230630,180800,31148829500,65500,65500,65500,65500,0
20230630,180700,31148829500,65500,65500,65500,65500,0
20230630,180600,31148829500,65500,65500,65500,65500,0
20230630,180500,31148829500,65500,65500,65500,65500,0
20230630,180400,31148829500,65500,65500,65500,65500,0
20230630,180300,31148829500,65500,65500,65500,65500,0
20230630,180200,31148829500,65500,65500,65500,65500,0
20230630,180100,31148829500,65500,65500,65500,65500,0
20230630,180000,31148829500,65500,65500,65500,65500,0
20230630,175900,31148829500,65500,65500,65500,65500,0
20230630,175800,31148829500,65500,65500,65500,65500,0
20230630,175700,31148829500,65500,65500,65500,65500,0
20230630,175600,31148829500,65500,65500,65500,65500,0
20230630,175500,31148829500,65500,65500,65500,65500,0
20230630,175400,31148829500,65500,65500,65500,65500,0
20230630,175300,31148829500,65500,65500,65500,65500,0
20230630,175200,31148829500,65500,65500,65500,65500,0
20230630,175100,31148829500,65500,65500,65500,65500,0
20230630,175000,31148829500,65500,65500,65500,65500,0
20230630,174900,31148829500,65500,65500,65500,65500,0
20230630,174800,31148829500,65500,65500,65500,65500,0
20230630,174700,31148829500,65500,65500,65500,65500,0
20230630,174600,31148829500,65500,65500,65500,65500,0
20230630,174500,31148829500,65500,65500,65500,65500,0
20230630,174400,31148829500,65500,65500,65500,65500,0
20230630,174300,31148829500,65500,65500,65500,65500,43734
20230630,174200,31148829500,65500,65500,65500,65500,0
20230630,174100,31148829500,65500,65500,65500,65500,0
20230630,174000,31148829500,65500,65500,65500,65500,0
20230630,173900,31148829500,65500,65500,65500,65500,0
20230630,173800,31148829500,65500,65500,65500,65500,0
20230630,173700,31148829500,65500,65500,65500,65500,0
20230630,173600,31148829500,65500,65500,65500,65500,0
20230630,173500,31148829500,65500,65500,65500,65500,0
20230630,173400,31148829500,65500,65500,65500,65500,0
20230630,173300,31148829500,65500,65500,65500,65500,0
20230630,173200,31148829500,65500,65500,65500,65500,0
20230630,173100,31148829500,65500,65500,65500,65500,0
20230630,173000,31148829500,65500,65500,65500,65500,0
20230630,172900,31148829500,65500,65500,65500,65500,0
20230630,172800,31148829500,65500,65500,65500,65500,0
20230630,172700,31148829500,65500,65500,65500,65500,0
20230630,172600,31148829500,65500,65500,65500,65500,0
20230630,172500,31148829500,65500,65500,65500,65500,0
20230630,172400,31148829500,65500,65500,65500,65500,0
20230630,172300,31148829500,65500,65500,65500,65500,0
20230630,172200,31148829500,65500,65500,65500,65500,0
20230630,172100,31148829500,65500,65500,65500,65500,0
20230630,172000,31148829500,65500,65500,65500,65500,0
20230630,171900,31148829500,65500,65500,65500,65500,0
20230630,171800,31148829500,65500,65500,65500,65500,0
20230630,171700,31148829500,65500,65500,65500,65500,0
20230630,171600,31148829500,65500,65500,65500,65500,0
20230630,171500,31148829500,65500,65500,65500,65500,0
20230630,171400,31148829500,65500,65500,65500,65500,0
20230630,171300,31148829500,65500,65500,65500,65500,43734
20230630,171200,31148829500,65500,65500,65500,65500,0
20230630,171100,31148829500,65500,65500,65500,65500,0
20230630,171000,31148829500,65500,65500,65500,65500,0
20230630,170900,31148829500,65500,65500,65500,65500,0
20230630,170800,31148829500,65500,65500,65500,65500,0
20230630,170700,31148829500,65500,65500,65500,65500,0
20230630,170600,31148829500,65500,65500,65500,65500,0
20230630,170500,31148829500,65500,65500,65500,65500,0
20230630,170400,31148829500,65500,65500,65500,65500,0
20230630,170300,31148829500,65500,65500,65500,65500,0
20230630,170200,31148829500,65500,65500,65500,65500,0
20230630,170100,31148829500,65500,65500,65500,65500,0
20230630,170000,31148829500,65500,65500,65500,65500,0
20230630,165900,31148829500,65500,65500,65500,65500,0
20230630,165800,31148829500,65500,65500,65500,65500,0
20230630,165700,31148829500,65500,65500,65500,65500,0
20230630,165600,31148829500,65500,65500,65500,65500,0
20230630,165500,31148829500,65500,65500,65500,65500,0
20230630,165400,31148829500,65500,65500,65500,65500,0
20230630,165300,31148829500,65500,65500,65500,65500,0
20230630,165200,31148829500,65500,65500,65500,65500,0
20230630,165100,31148829500,65500,65500,65500,65500,0
20230630,165000,31148829500,65500,65500,65500,65500,0
20230630,164900,31148829500,65500,65500,65500,65500,0
20230630,164800,31148829500,65500,65500,65500,65500,0
20230630,164700,31148829500,65500,65500,65500,65500,0
20230630,164600,31148829500,65500,65500,65500,65500,0
20230630,164500,31148829500,65500,65500,65500,65500,0
20230630,164400,31148829500,65500,65500,65500,65500,0
20230630,164300,31148829500,65500,65500,65500,65500,43734
20230630,164200,31148829500,65500,65500,65500,65500,0
20230630,164100,31148829500,65500,65500,65500,65500,0
20230630,164000,31148829500,65500,65500,65500,65500,0
20230630,163900,31148829500,65500,65500,65500,65500,0
20230630,163800,31148829500,65500,65500,65500,65500,0
20230630,163700,31148829500,65500,65500,65500,65500,0
20230630,163600,31148829500,65500,65500,65500,65500,0
20230630,163500,31148829500,65500,65500,65500,65500,0
20230630,163400,31148829500,65500,65500,65500,65500,0
20230630,163300,31148829500,65500,65500,65500,65500,0
20230630,163200,31148829500,65500,65500,65500,65500,0
20230630,163100,31148829500,65500,65500,65500,65500,0
20230630,163000,31148829500,65500,65500,65500,65500,0
20230630,162900,31148829500,65500,65500,65500,65500,0
20230630,162800,31148829500,65500,65500,65500,65500,0
20230630,162700,31148829500,65500,65500,65500,65500,0
20230630,162600,31148829500,65500,65500,65500,65500,0
20230630,162500,31148829500,65500,65500,65500,65500,0
20230630,162400,31148829500,65500,65500,65500,65500,0
20230630,162300,31148829500,65500,65500,65500,65500,0
20230630,162200,31148829500,65500,65500,65500,65500,0
20230630,162100,31148829500,65500,65500,65500,65500,0
20230630,162000,31148829500,65500,65500,65500,65500,0
20230630,161900,31148829500,65500,65500,65500,65500,0
20230630,161800,31148829500,65500,65500,65500,65500,0
20230630,161700,31148829500,65500,65500,65500,65500,0
20230630,161600,31148829500,65500,65500,65500,65500,0
20230630,161500,31148829500,65500,65500,65500,65500,0
20230630,161400,31148829500,65500,65500,65500,65500,0
20230630,161300,31148829500,65500,65500,65500,65500,43734
20230630,161200,31148829500,65500,65500,65500,65500,0
20230630,161100,31148829500,65500,65500,65500,65500,0
20230630,161000,31148829500,65500,65500,65500,65500,0
20230630,160900,31148829500,65500,65500,65500,65500,0
20230630,160800,31148829500,65500,65500,65500,65500,0
20230630,160700,31148829500,65500,65500,65500,65500,0
20230630,160600,31148829500,65500,65500,65500,65500,0
20230630,160500,31148829500,65500,65500,65500,65500,0
20230630,160400,31148829500,65500,65500,65500,65500,0
20230630,160300,31148829500,65500,65500,65500,65500,0
20230630,160200,31148829500,65500,65500,65500,65500,0
20230630,160100,31148829500,65500,65500,65500,65500,0
20230630,160000,31148829500,65500,65500,65500,65500,0
20230630,155900,31148829500,65500,65500,65500,65500,0
20230630,155800,31148829500,65500,65500,65500,65500,0
20230630,155700,31148829500,65500,65500,65500,65500,0
20230630,155600,31148829500,65500,65500,65500,65500,0
20230630,155500,31148829500,65500,65500,65500,65500,0
20230630,155400,31148829500,65500,65500,65500,65500,0
20230630,155300,31148829500,65500,65500,65500,65500,0
20230630,155200,31148829500,65500,65500,65500,65500,0
20230630,155100,31148829500,65500,65500,65500,65500,0
20230630,155000,31148829500,65500,65500,65500,65500,0
20230630,154900,31148829500,65500,65500,65500,65500,0
20230630,154800,31148829500,65500,65500,65500,65500,0
20230630,154700,31148829500,65500,65500,65500,65500,0
20230630,154600,31148829500,65500,65500,65500,65500,0
20230630,154500,31148829500,65500,65500,65500,65500,0
20230630,154400,31148829500,65500,65500,65500,65500,0
20230630,154300,31148829500,65500,65500,65500,65500,43734
20230630,154200,31148829500,65500,65500,65500,65500,0
20230630,154100,31148829500,65500,65500,65500,65500,0
20230630,154000,31148829500,65500,65500,65500,65500,0
20230630,153900,31148829500,65500,65500,65500,65500,0
20230630,153800,31148829500,65500,65500,65500,65500,0
20230630,153700,31148829500,65500,65500,65500,65500,0
20230630,153600,31148829500,65500,65500,65500,65500,0
20230630,153500,31148829500,65500,65500,65500,65500,0
20230630,153400,31148829500,65500,65500,65500,65500,0
20230630,153300,31148829500,65500,65500,65500,65500,0
20230630,153200,31148829500,65500,65500,65500,65500,0
20230630,153100,31148829500,65500,65500,65500,65500,0
20230630,153000,31148829500,65500,65500,65500,65500,43734
20230630,152900,28284252500,65600,65600,65600,65600,0
20230630,152800,28284252500,65600,65600,65600,65600,0
20230630,152700,28284252500,65600,65600,65600,65600,0
20230630,152600,28284252500,65600,65600,65600,65600,0
20230630,152500,28284252500,65600,65600,65600,65600,0
20230630,152400,28284252500,65600,65600,65600,65600,0
20230630,152300,28284252500,65600,65600,65600,65600,0
20230630,152200,28284252500,65600,65600,65600,65600,0
20230630,152100,28284252500,65600,65600,65600,65600,0
20230630,152000,28284252500,65600,65600,65600,65600,0
20230630,151900,28284252500,65600,65600,65800,65500,4399
20230630,151800,27995294000,65600,65400,65700,65400,3090
20230630,151700,27792510000,65500,65400,65600,65400,2593
20230630,151600,27622578700,65400,65300,65500,65300,4670
20230630,151500,27317152200,65300,65300,65400,65200,4276
20230630,151400,27037933900,65300,65300,65300,65200,4603
20230630,151300,26737363000,65300,65300,65300,65300,451
20230630,151200,26707912700,65300,65400,65400,65300,1644
20230630,151100,26600499000,65300,65300,65500,65300,5433
20230630,151000,26245150200,65300,65400,65400,65300,2615
20230630,150900,26074380000,65400,65500,65500,65400,8092
20230630,150800,25544577500,65500,65500,65600,65500,3415
20230630,150700,25320888400,65500,65500,65600,65500,2176
20230630,150600,25178306800,65500,65500,65600,65500,767
20230630,150500,25128054900,65500,65500,65600,65500,1862
20230630,150400,25005980100,65500,65500,65600,65500,621
20230630,150300,24965297900,65600,65500,65600,65500,852
20230630,150200,24909436500,65500,65500,65700,65500,3153
20230630,150100,24702571400,65500,65500,65600,65500,2205
20230630,150000,24557945600,65500,65400,65600,65400,877
20230630,145900,24500480700,65400,65400,65500,65400,2511
20230630,145800,24336028600,65400,65500,65600,65400,1507
20230630,145700,24237278700,65500,65500,65600,65500,869
20230630,145600,24180359000,65500,65500,65600,65500,964
20230630,145500,24117216300,65500,65500,65600,65500,1025
20230630,145400,24050078100,65500,65500,65600,65500,406
20230630,145300,24023482000,65500,65500,65600,65500,3125
20230630,145200,23818501900,65500,65400,65700,65400,3274
20230630,145100,23603892700,65500,65400,65600,65400,2294
20230630,145000,23453645200,65400,65400,65500,65400,597
20230630,144900,23414599900,65400,65400,65500,65400,936
20230630,144800,23353374800,65400,65400,65500,65400,741
20230630,144700,23304907400,65400,65500,65600,65400,1285
20230630,144600,23220745700,65500,65500,65600,65500,1028
20230630,144500,23153399900,65500,65500,65500,65500,549
20230630,144400,23117440400,65500,65500,65600,65500,560
20230630,144300,23080758400,65600,65500,65700,65500,3746
20230630,144200,22835057900,65500,65600,65700,65500,1475
20230630,144100,22738303900,65700,65800,65800,65600,1585
20230630,144000,22634177800,65700,65700,65800,65700,673
20230630,143900,22589938700,65700,65700,65800,65600,2749
20230630,143800,22409297900,65700,65700,65800,65600,2773
20230630,143700,22227059900,65700,65800,65800,65600,3610
20230630,143600,21989751200,65800,65700,65800,65700,1684
20230630,143500,21879070400,65700,65800,65800,65700,2159
20230630,143400,21737055100,65800,65600,65800,65600,2144
20230630,143300,21596044000,65700,65700,65800,65600,360
20230630,143200,21572412500,65700,65700,65800,65700,522
20230630,143100,21538116400,65700,65700,65800,65700,2487
20230630,143000,21374503100,65700,65700,65800,65700,132
20230630,142900,21365830400,65800,65800,65800,65800,2215
20230630,142800,21220083400,65900,65700,65900,65700,943
20230630,142700,21158034800,65700,65800,65900,65700,2495
20230630,142600,20993864500,65800,65800,65900,65700,2650
20230630,142500,20819470200,65700,65700,65800,65600,3716
20230630,142400,20575244400,65700,65600,65700,65600,485
20230630,142300,20543424900,65500,65500,65600,65500,1037
20230630,142200,20475442300,65500,65600,65600,65500,809
20230630,142100,20422381400,65500,65500,65600,65500,119
20230630,142000,20414582900,65500,65500,65600,65500,513
20230630,141900,20380961400,65500,65500,65500,65500,35
20230630,141800,20378668900,65500,65600,65700,65500,1622
20230630,141700,20272266600,65500,65500,65600,65500,460
20230630,141600,20242112500,65500,65400,65700,65400,710
20230630,141500,20195538800,65500,65400,65600,65400,1538
20230630,141400,20094685100,65500,65500,65600,65400,1074
20230630,141300,20024265600,65600,65400,65600,65300,1392
20230630,141200,19933117300,65400,65600,65600,65400,1269
20230630,141100,19849936800,65600,65500,65700,65500,782
20230630,141000,19798639000,65600,65500,65600,65500,201
20230630,140900,19785464100,65500,65600,65600,65500,285
20230630,140800,19766774400,65600,65600,65700,65600,3676
20230630,140700,19525331900,65600,65600,65700,65600,205
20230630,140600,19511872100,65600,65700,65700,65500,2385
20230630,140500,19355311200,65700,65500,65700,65500,4260
20230630,140400,19075626700,65500,65600,65600,65500,1386
20230630,140300,18984771100,65500,65500,65600,65500,888
20230630,140200,18926565400,65500,65500,65700,65500,6016
20230630,140100,18532130200,65500,65500,65500,65400,249
20230630,140000,18515824900,65500,65400,65500,65400,2049
20230630,135900,18381631500,65400,65400,65400,65300,1788
20230630,135800,18264697100,65400,65300,65500,65200,2088
20230630,135700,18128201600,65200,65200,65300,65200,449
20230630,135600,18098910800,65300,65200,65300,65200,128
20230630,135500,18090555100,65200,65200,65200,65200,23
20230630,135400,18089055500,65200,65400,65400,65200,1328
20230630,135300,18002329800,65300,65200,65400,65200,827
20230630,135200,17948330700,65200,65200,65300,65100,1126
20230630,135100,17874891800,65200,65200,65200,65100,1321
20230630,135000,17788784900,65200,65100,65200,65100,91
20230630,134900,17782860200,65100,65100,65200,65100,81
20230630,134800,17777583900,65100,65100,65100,65100,256
20230630,134700,17760918300,65100,65100,65200,65100,470
20230630,134600,17730283600,65100,65100,65100,65100,285
20230630,134500,17711730100,65100,65100,65300,65100,2277
20230630,134400,17563356000,65100,65000,65100,65000,399
20230630,134300,17537390800,65000,65200,65200,65000,5152
20230630,134200,17201993700,65200,65200,65200,65100,138
20230630,134100,17193003800,65100,65100,65200,65100,110
20230630,134000,17185834500,65100,65100,65200,65100,1200
20230630,133900,17107710100,65200,65200,65200,65100,348
20230630,133800,17085022300,65200,65200,65200,65100,598
20230630,133700,17046074500,65200,65200,65200,65100,223
20230630,133600,17031540000,65200,65100,65200,65100,63
20230630,133500,17027437500,65100,65200,65200,65100,308
20230630,133400,17007360600,65200,65200,65200,65100,236
20230630,133300,16991981400,65100,65100,65200,65000,1486
20230630,133200,16895155000,65100,65200,65200,65000,9402
20230630,133100,16283088300,65200,65200,65300,65100,1630
20230630,133000,16176813300,65300,65100,65300,65100,1101
20230630,132900,16105029600,65100,65200,65200,65100,241
20230630,132800,16089340000,65100,65200,65200,65100,71
20230630,132700,16084717500,65100,65100,65200,65100,25
20230630,132600,16083089700,65200,65100,65200,65100,519
20230630,132500,16049254400,65100,65100,65200,65100,125
20230630,132400,16041116800,65200,65200,65200,65100,1402
20230630,132300,15949709000,65200,65300,65300,65200,145
20230630,132200,15940245500,65300,65200,65300,65200,184
20230630,132100,15928243400,65300,65300,65300,65200,879
20230630,132000,15870854200,65300,65200,65300,65100,1206
20230630,131900,15792205800,65200,65200,65200,65200,471
20230630,131800,15761496600,65300,65100,65300,65100,1038
20230630,131700,15693800800,65200,65100,65200,65100,1029
20230630,131600,15626710500,65100,65200,65200,65100,202
20230630,131500,15613549300,65100,65200,65300,65100,1865
20230630,131400,15491865000,65100,65100,65100,65100,84
20230630,131300,15486396600,65100,65200,65200,65100,201
20230630,131200,15473297400,65200,65200,65200,65200,183
20230630,131100,15461365800,65200,65200,65300,65100,1870
20230630,131000,15339363900,65100,65100,65300,65100,2016
20230630,130900,15207922500,65100,65200,65200,65100,106
20230630,130800,15201017500,65200,65100,65200,65100,40
20230630,130700,15198413300,65200,65200,65200,65100,71
20230630,130600,15193790900,65200,65200,65200,65100,73
20230630,130500,15189032900,65200,65100,65200,65100,630
20230630,130400,15147984600,65200,65100,65200,65100,522
20230630,130300,15113985200,65100,65100,65300,65100,1030
20230630,130200,15046809700,65200,65200,65200,65100,234
20230630,130100,15031558000,65200,65100,65200,65100,281
20230630,130000,15013240000,65100,65200,65200,65100,1240
20230630,125900,14932399600,65100,65200,65200,65100,146
20230630,125800,14922890500,65200,65100,65200,65100,565
20230630,125700,14886054000,65100,65100,65200,65100,512
20230630,125600,14852706900,65100,65100,65200,65100,163
20230630,125500,14842092100,65100,65200,65300,65100,231
20230630,125400,14827032300,65200,65100,65300,65100,1369
20230630,125300,14737759000,65100,65100,65200,65100,198
20230630,125200,14724855000,65200,65200,65300,65200,1147
20230630,125100,14650062700,65200,65200,65300,65100,942
20230630,125000,14588625700,65100,65100,65200,65100,2320
20230630,124900,14437412400,65100,65100,65200,65100,251
20230630,124800,14421071300,65100,65100,65100,65100,287
20230630,124700,14402387600,65100,65200,65200,65100,212
20230630,124600,14388583100,65100,65100,65200,65100,119
20230630,124500,14380833100,65100,65100,65200,65100,175
20230630,124400,14369432200,65100,65100,65200,65100,142
20230630,124300,14360183400,65100,65100,65200,65100,755
20230630,124200,14311020400,65200,65100,65200,65100,80
20230630,124100,14305806300,65100,65200,65200,65100,120
20230630,124000,14297992200,65200,65200,65200,65100,186
20230630,123900,14285866400,65200,65100,65200,65100,1059
20230630,123800,14216881900,65100,65100,65200,65100,69
20230630,123700,14212389900,65200,65100,65200,65100,288
20230630,123600,14193641000,65100,65100,65200,65100,171
20230630,123500,14182508500,65200,65100,65200,65100,793
20230630,123400,14130814600,65100,65200,65200,65100,728
20230630,123300,14083351400,65100,65200,65200,65100,1780
20230630,123200,13967473100,65200,65200,65200,65100,309
20230630,123100,13947332900,65100,65100,65300,65100,968
20230630,123000,13884222200,65100,65200,65200,65100,396
20230630,122900,13858408000,65200,65100,65300,65100,1468
20230630,122800,13762671400,65100,65100,65200,65100,707
20230630,122700,13716579000,65100,65200,65200,65100,102
20230630,122600,13709931300,65100,65100,65200,65100,180
20230630,122500,13698201300,65100,65100,65200,65100,603
20230630,122400,13658939500,65100,65100,65200,65100,233
20230630,122300,13643761600,65100,65100,65200,65100,1055
20230630,122200,13575011400,65200,65200,65300,65200,856
20230630,122100,13519197900,65200,65300,65300,65100,1282
20230630,122000,13435593500,65300,65100,65400,65100,3384
20230630,121900,13214746400,65100,65100,65200,65100,252
20230630,121800,13198338900,65100,65100,65200,65100,271
20230630,121700,13180691900,65100,65100,65200,65100,163
20230630,121600,13170080500,65100,65200,65300,65100,445
20230630,121500,13141078300,65200,65200,65300,65200,732
20230630,121400,13093351700,65200,65200,65300,65200,1714
20230630,121300,12981597700,65200,65200,65300,65200,147
20230630,121200,12972011200,65200,65300,65300,65200,351
20230630,121100,12949113600,65200,65200,65200,65200,97
20230630,121000,12942789200,65300,65200,65300,65200,112
20230630,120900,12935485400,65200,65200,65300,65200,694
20230630,120800,12890224300,65200,65200,65200,65200,165
20230630,120700,12879466300,65200,65200,65300,65200,153
20230630,120600,12869480400,65200,65200,65300,65200,122
20230630,120500,12861524600,65200,65200,65300,65200,73
20230630,120400,12856760300,65200,65200,65300,65200,278
20230630,120300,12838613200,65200,65300,65300,65200,415
20230630,120200,12811550000,65300,65300,65300,65300,440
20230630,120100,12782818000,65300,65300,65400,65300,731
20230630,120000,12735063600,65300,65300,65400,65300,130
20230630,115900,12726573500,65300,65300,65400,65300,96
20230630,115800,12720304500,65300,65300,65400,65300,688
20230630,115700,12675377900,65300,65300,65300,65200,1529
20230630,115600,12575538500,65400,65300,65400,65300,488
20230630,115500,12543671900,65300,65300,65300,65300,252
20230630,115400,12527216300,65300,65300,65400,65300,410
20230630,115300,12500437500,65300,65400,65400,65300,162
20230630,115200,12489858200,65300,65300,65400,65300,290
20230630,115100,12470910400,65300,65300,65400,65300,332
20230630,115000,12449225700,65300,65400,65400,65300,1403
20230630,114900,12357489300,65400,65400,65500,65400,352
20230630,114800,12334468400,65400,65400,65500,65400,247
20230630,114700,12318312200,65400,65400,65500,65400,340
20230630,114600,12296054400,65400,65500,65500,65400,491
20230630,114500,12263905800,65500,65500,65600,65500,308
20230630,114400,12243731500,65500,65600,65600,65500,936
20230630,114300,12182360700,65600,65600,65700,65600,323
20230630,114200,12161170700,65600,65600,65700,65600,480
20230630,114100,12129681200,65600,65700,65700,65600,201
20230630,114000,12116494900,65600,65600,65700,65600,176
20230630,113900,12104947300,65600,65600,65700,65600,168
20230630,113800,12093926400,65600,65600,65700,65600,165
20230630,113700,12083091100,65700,65700,65700,65600,1223
20230630,113600,12002819200,65700,65700,65800,65700,226
20230630,113500,11987952700,65800,65700,65800,65700,526
20230630,113400,11953393400,65700,65600,65800,65600,863
20230630,113300,11896704300,65600,65700,65800,65600,1352
20230630,113200,11807881100,65700,65500,65800,65500,5436
20230630,113100,11451145300,65500,65500,65600,65500,297
20230630,113000,11431691200,65500,65500,65600,65500,726
20230630,112900,11384137800,65500,65500,65600,65500,181
20230630,112800,11372281100,65500,65500,65600,65500,1002
20230630,112700,11306619100,65500,65500,65600,65500,441
20230630,112600,11277711700,65500,65500,65500,65500,456
20230630,112500,11247843700,65500,65500,65600,65500,397
20230630,112400,11221839200,65500,65600,65600,65500,668
20230630,112300,11178078700,65600,65500,65600,65500,231
20230630,112200,11162947100,65600,65500,65600,65500,436
20230630,112100,11134386800,65500,65400,65600,65400,1598
20230630,112000,11029720300,65500,65500,65600,65500,924
20230630,111900,10969197600,65500,65600,65600,65500,937
20230630,111800,10907822400,65600,65400,65600,65400,1555
20230630,111700,10805959600,65400,65400,65500,65400,534
20230630,111600,10771035800,65400,65500,65500,65400,253
20230630,111500,10754486500,65400,65500,65500,65400,357
20230630,111400,10731133700,65400,65400,65500,65400,453
20230630,111300,10701491200,65500,65400,65500,65400,536
20230630,111200,10666407300,65400,65400,65500,65400,318
20230630,111100,10645596300,65400,65500,65500,65400,495
20230630,111000,10613187900,65500,65500,65600,65500,367
20230630,110900,10589148900,65500,65400,65600,65400,4741
20230630,110800,10278613400,65400,65300,65400,65300,665
20230630,110700,10235148600,65300,65400,65400,65300,4618
20230630,110600,9933146300,65500,65400,65500,65400,1029
20230630,110500,9865844900,65400,65500,65500,65400,45
20230630,110400,9862901200,65400,65300,65500,65300,4118
20230630,110300,9593550000,65300,65300,65400,65300,370
20230630,110200,9569364500,65400,65300,65400,65300,451
20230630,110100,9539880500,65400,65300,65400,65300,890
20230630,110000,9481758000,65300,65300,65400,65300,170
20230630,105900,9470656900,65300,65200,65400,65200,2047
20230630,105800,9336978500,65200,65300,65300,65200,424
20230630,105700,9309326800,65200,65200,65300,65200,207
20230630,105600,9295830300,65200,65200,65200,65200,1699
20230630,105500,9185055500,65200,65100,65300,65100,1037
20230630,105400,9117414200,65100,65200,65200,65100,840
20230630,105300,9062670800,65200,65100,65200,65100,785
20230630,105200,9011500000,65100,65100,65200,65100,159
20230630,105100,9001145000,65100,65200,65300,65100,1790
20230630,105000,8884437000,65200,65200,65200,65100,560
20230630,104900,8847935900,65200,65100,65200,65100,1558
20230630,104800,8746413900,65100,65200,65200,65100,1369
20230630,104700,8657168400,65200,65200,65200,65200,1002
20230630,104600,8591838000,65300,65200,65300,65200,197
20230630,104500,8578993000,65200,65100,65200,65100,1373
20230630,104400,8489484200,65100,65200,65200,65100,3159
20230630,104300,8283573300,65200,65200,65300,65200,525
20230630,104200,8249342900,65200,65200,65300,65200,760
20230630,104100,8199788400,65300,65200,65300,65200,1157
20230630,104000,8124351300,65200,65000,65200,65000,3883
20230630,103900,7871541800,65100,65000,65100,65000,385
20230630,103800,7846486400,65000,65100,65200,65000,1143
20230630,103700,7772095100,65100,65100,65200,65100,349
20230630,103600,7749357500,65100,65100,65200,65000,2067
20230630,103500,7614739100,65000,65000,65100,65000,466
20230630,103400,7584446200,65000,65100,65100,65000,568
20230630,103300,7547520200,65000,65100,65100,65000,165
20230630,103200,7536789000,65100,65100,65200,65100,1294
20230630,103100,7452548700,65100,65100,65200,65100,68
20230630,103000,7448121300,65100,65100,65200,65100,6672
20230630,102900,7013697900,65100,65200,65300,65100,700
20230630,102800,6968056400,65300,65200,65300,65100,1968
20230630,102700,6839712400,65100,65100,65200,65100,880
20230630,102600,6782419500,65100,65200,65200,65100,354
20230630,102500,6759365100,65200,65200,65300,65200,2347
20230630,102400,6606335600,65300,65300,65300,65200,201
20230630,102300,6593221100,65200,65200,65300,65200,212
20230630,102200,6579388500,65200,65200,65300,65200,513
20230630,102100,6545938100,65300,65300,65300,65200,678
20230630,102000,6501664800,65200,65300,65400,65200,1305
20230630,101900,6416478400,65300,65400,65400,65300,248
20230630,101800,6400283400,65300,65300,65400,65200,1450
20230630,101700,6305552700,65200,65300,65300,65200,1322
20230630,101600,6219233800,65300,65300,65400,65300,1393
20230630,101500,6128270800,65300,65300,65300,65300,173
20230630,101400,6116973900,65300,65400,65400,65300,186
20230630,101300,6104827700,65300,65300,65300,65300,530
20230630,101200,6070218700,65300,65400,65400,65300,788
20230630,101100,6018700900,65400,65500,65500,65400,1274
20230630,101000,5935377700,65400,65500,65500,65400,167
20230630,100900,5924453700,65500,65400,65500,65300,821
20230630,100800,5870740800,65300,65400,65400,65300,344
20230630,100700,5848257200,65400,65400,65500,65300,623
20230630,100600,5807513300,65500,65400,65500,65400,684
20230630,100500,5762717700,65400,65400,65500,65400,431
20230630,100400,5734497200,65400,65500,65500,65400,647
20230630,100300,5692125100,65400,65500,65500,65400,387
20230630,100200,5666781000,65500,65500,65600,65500,251
20230630,100100,5650339000,65500,65300,65600,65300,1431
20230630,100000,5556671700,65300,65300,65400,65200,684
20230630,095900,5512011500,65400,65300,65400,65300,893
20230630,095800,5453697700,65400,65500,65500,65300,1017
20230630,095700,5387151900,65500,65300,65600,65300,1534
20230630,095600,5286699100,65300,65300,65400,65200,1048
20230630,095500,5218237600,65300,65200,65300,65200,518
20230630,095400,5184438000,65200,65200,65500,65200,2122
20230630,095300,5045737200,65200,65200,65300,65100,1881
20230630,095200,4923153800,65200,65200,65300,65200,749
20230630,095100,4874254500,65200,65200,65300,65200,545
20230630,095000,4838678600,65200,65200,65300,65100,832
20230630,094900,4784436700,65200,65300,65300,65100,1572
20230630,094800,4681942600,65200,65300,65300,65200,2868
20230630,094700,4494772300,65300,65400,65400,65300,405
20230630,094600,4468325600,65300,65400,65400,65300,404
20230630,094500,4441932300,65300,65400,65500,65300,2367
20230630,094400,4287131100,65400,65400,65400,65300,273
20230630,094300,4269284800,65400,65500,65500,65400,915
20230630,094200,4209431300,65500,65400,65600,65400,1453
20230630,094100,4114216100,65300,65300,65400,65200,189
20230630,094000,4101874300,65300,65400,65400,65300,894
20230630,093900,4043495300,65300,65400,65500,65300,712
20230630,093800,3996940500,65300,65300,65400,65300,489
20230630,093700,3964966400,65300,65300,65300,65300,305
20230630,093600,3945049900,65300,65400,65400,65200,2323
20230630,093500,3793301400,65300,65300,65400,65300,1333
20230630,093400,3706256000,65200,65200,65300,65200,329
20230630,093300,3684779600,65200,65100,65200,65100,876
20230630,093200,3627703000,65100,65100,65200,65100,980
20230630,093100,3563894600,65200,65200,65200,65100,4043
20230630,093000,3300688200,65100,65200,65200,65100,988
20230630,092900,3236340500,65200,65200,65300,65100,2975
20230630,092800,3042475700,65300,65200,65300,65200,473
20230630,092700,3011628200,65200,65200,65300,65200,999
20230630,092600,2946486100,65200,65200,65300,65200,838
20230630,092500,2891840500,65200,65200,65300,65200,643
20230630,092400,2849914500,65200,65200,65200,65100,1249
20230630,092300,2768502300,65200,65200,65300,65100,1943
20230630,092200,2641820900,65200,65300,65300,65200,210
20230630,092100,2628113100,65200,65300,65300,65200,353
20230630,092000,2605090800,65300,65300,65300,65200,1478
20230630,091900,2508577500,65300,65400,65400,65200,1294
20230630,091800,2424081500,65400,65300,65400,65200,2554
20230630,091700,2257385600,65300,65300,65300,65200,1684
20230630,091600,2147429100,65200,65200,65300,65100,1331
20230630,091500,2060661600,65200,65300,65300,65100,462
20230630,091400,2030557400,65200,65200,65300,65100,1109
20230630,091300,1958304500,65200,65200,65300,65200,708
20230630,091200,1912135100,65200,65200,65300,65200,1374
20230630,091100,1822477800,65200,65200,65300,65100,1002
20230630,091000,1757152300,65300,65400,65400,65200,4703
20230630,090900,1450312600,65400,65400,65400,65300,378
20230630,090800,1425592400,65400,65400,65500,65400,1151
20230630,090700,1350316800,65500,65600,65600,65400,1462
20230630,090600,1254481300,65500,65700,65700,65500,2083
20230630,090500,1117967300,65600,65500,65700,65500,1535
20230630,090400,1017302200,65500,65600,65700,65500,1971
20230630,090300,888065100,65600,65800,65800,65600,1599
20230630,090200,783077600,65800,65900,66000,65800,1843
20230630,090100,661707300,66000,65900,66000,65800,2585
20230630,090000,491380900,66000,65400,66100,65300,7356