KissMeData/329180/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,203700,14523706900,131700,131700,131700,131700,13812
20230630,203600,14523706900,131700,131700,131700,131700,0
20230630,203500,14523706900,131700,131700,131700,131700,0
20230630,203400,14523706900,131700,131700,131700,131700,0
20230630,203300,14523706900,131700,131700,131700,131700,0
20230630,203200,14523706900,131700,131700,131700,131700,0
20230630,203100,14523706900,131700,131700,131700,131700,0
20230630,203000,14523706900,131700,131700,131700,131700,0
20230630,202900,14523706900,131700,131700,131700,131700,0
20230630,202800,14523706900,131700,131700,131700,131700,0
20230630,202700,14523706900,131700,131700,131700,131700,0
20230630,202600,14523706900,131700,131700,131700,131700,0
20230630,202500,14523706900,131700,131700,131700,131700,0
20230630,202400,14523706900,131700,131700,131700,131700,0
20230630,202300,14523706900,131700,131700,131700,131700,0
20230630,202200,14523706900,131700,131700,131700,131700,0
20230630,202100,14523706900,131700,131700,131700,131700,0
20230630,202000,14523706900,131700,131700,131700,131700,0
20230630,201900,14523706900,131700,131700,131700,131700,0
20230630,201800,14523706900,131700,131700,131700,131700,0
20230630,201700,14523706900,131700,131700,131700,131700,0
20230630,201600,14523706900,131700,131700,131700,131700,0
20230630,201500,14523706900,131700,131700,131700,131700,0
20230630,201400,14523706900,131700,131700,131700,131700,0
20230630,201300,14523706900,131700,131700,131700,131700,0
20230630,201200,14523706900,131700,131700,131700,131700,0
20230630,201100,14523706900,131700,131700,131700,131700,0
20230630,201000,14523706900,131700,131700,131700,131700,0
20230630,200900,14523706900,131700,131700,131700,131700,0
20230630,200800,14523706900,131700,131700,131700,131700,0
20230630,200700,14523706900,131700,131700,131700,131700,13812
20230630,200600,14523706900,131700,131700,131700,131700,0
20230630,200500,14523706900,131700,131700,131700,131700,0
20230630,200400,14523706900,131700,131700,131700,131700,0
20230630,200300,14523706900,131700,131700,131700,131700,0
20230630,200200,14523706900,131700,131700,131700,131700,0
20230630,200100,14523706900,131700,131700,131700,131700,0
20230630,200000,14523706900,131700,131700,131700,131700,0
20230630,195900,14523706900,131700,131700,131700,131700,0
20230630,195800,14523706900,131700,131700,131700,131700,0
20230630,195700,14523706900,131700,131700,131700,131700,0
20230630,195600,14523706900,131700,131700,131700,131700,0
20230630,195500,14523706900,131700,131700,131700,131700,0
20230630,195400,14523706900,131700,131700,131700,131700,0
20230630,195300,14523706900,131700,131700,131700,131700,0
20230630,195200,14523706900,131700,131700,131700,131700,0
20230630,195100,14523706900,131700,131700,131700,131700,0
20230630,195000,14523706900,131700,131700,131700,131700,0
20230630,194900,14523706900,131700,131700,131700,131700,0
20230630,194800,14523706900,131700,131700,131700,131700,0
20230630,194700,14523706900,131700,131700,131700,131700,0
20230630,194600,14523706900,131700,131700,131700,131700,0
20230630,194500,14523706900,131700,131700,131700,131700,0
20230630,194400,14523706900,131700,131700,131700,131700,0
20230630,194300,14523706900,131700,131700,131700,131700,0
20230630,194200,14523706900,131700,131700,131700,131700,0
20230630,194100,14523706900,131700,131700,131700,131700,0
20230630,194000,14523706900,131700,131700,131700,131700,0
20230630,193900,14523706900,131700,131700,131700,131700,0
20230630,193800,14523706900,131700,131700,131700,131700,0
20230630,193700,14523706900,131700,131700,131700,131700,13812
20230630,193600,14523706900,131700,131700,131700,131700,0
20230630,193500,14523706900,131700,131700,131700,131700,0
20230630,193400,14523706900,131700,131700,131700,131700,0
20230630,193300,14523706900,131700,131700,131700,131700,0
20230630,193200,14523706900,131700,131700,131700,131700,0
20230630,193100,14523706900,131700,131700,131700,131700,0
20230630,193000,14523706900,131700,131700,131700,131700,0
20230630,192900,14523706900,131700,131700,131700,131700,0
20230630,192800,14523706900,131700,131700,131700,131700,0
20230630,192700,14523706900,131700,131700,131700,131700,0
20230630,192600,14523706900,131700,131700,131700,131700,0
20230630,192500,14523706900,131700,131700,131700,131700,0
20230630,192400,14523706900,131700,131700,131700,131700,0
20230630,192300,14523706900,131700,131700,131700,131700,0
20230630,192200,14523706900,131700,131700,131700,131700,0
20230630,192100,14523706900,131700,131700,131700,131700,0
20230630,192000,14523706900,131700,131700,131700,131700,0
20230630,191900,14523706900,131700,131700,131700,131700,0
20230630,191800,14523706900,131700,131700,131700,131700,0
20230630,191700,14523706900,131700,131700,131700,131700,0
20230630,191600,14523706900,131700,131700,131700,131700,0
20230630,191500,14523706900,131700,131700,131700,131700,0
20230630,191400,14523706900,131700,131700,131700,131700,0
20230630,191300,14523706900,131700,131700,131700,131700,0
20230630,191200,14523706900,131700,131700,131700,131700,0
20230630,191100,14523706900,131700,131700,131700,131700,0
20230630,191000,14523706900,131700,131700,131700,131700,0
20230630,190900,14523706900,131700,131700,131700,131700,0
20230630,190800,14523706900,131700,131700,131700,131700,0
20230630,190700,14523706900,131700,131700,131700,131700,13812
20230630,190600,14523706900,131700,131700,131700,131700,0
20230630,190500,14523706900,131700,131700,131700,131700,0
20230630,190400,14523706900,131700,131700,131700,131700,0
20230630,190300,14523706900,131700,131700,131700,131700,0
20230630,190200,14523706900,131700,131700,131700,131700,0
20230630,190100,14523706900,131700,131700,131700,131700,0
20230630,190000,14523706900,131700,131700,131700,131700,0
20230630,185900,14523706900,131700,131700,131700,131700,0
20230630,185800,14523706900,131700,131700,131700,131700,0
20230630,185700,14523706900,131700,131700,131700,131700,0
20230630,185600,14523706900,131700,131700,131700,131700,0
20230630,185500,14523706900,131700,131700,131700,131700,0
20230630,185400,14523706900,131700,131700,131700,131700,0
20230630,185300,14523706900,131700,131700,131700,131700,0
20230630,185200,14523706900,131700,131700,131700,131700,0
20230630,185100,14523706900,131700,131700,131700,131700,0
20230630,185000,14523706900,131700,131700,131700,131700,0
20230630,184900,14523706900,131700,131700,131700,131700,0
20230630,184800,14523706900,131700,131700,131700,131700,0
20230630,184700,14523706900,131700,131700,131700,131700,0
20230630,184600,14523706900,131700,131700,131700,131700,0
20230630,184500,14523706900,131700,131700,131700,131700,0
20230630,184400,14523706900,131700,131700,131700,131700,0
20230630,184300,14523706900,131700,131700,131700,131700,0
20230630,184200,14523706900,131700,131700,131700,131700,0
20230630,184100,14523706900,131700,131700,131700,131700,0
20230630,184000,14523706900,131700,131700,131700,131700,0
20230630,183900,14523706900,131700,131700,131700,131700,0
20230630,183800,14523706900,131700,131700,131700,131700,0
20230630,183700,14523706900,131700,131700,131700,131700,13812
20230630,183600,14523706900,131700,131700,131700,131700,0
20230630,183500,14523706900,131700,131700,131700,131700,0
20230630,183400,14523706900,131700,131700,131700,131700,0
20230630,183300,14523706900,131700,131700,131700,131700,0
20230630,183200,14523706900,131700,131700,131700,131700,0
20230630,183100,14523706900,131700,131700,131700,131700,0
20230630,183000,14523706900,131700,131700,131700,131700,0
20230630,182900,14523706900,131700,131700,131700,131700,0
20230630,182800,14523706900,131700,131700,131700,131700,0
20230630,182700,14523706900,131700,131700,131700,131700,0
20230630,182600,14523706900,131700,131700,131700,131700,0
20230630,182500,14523706900,131700,131700,131700,131700,0
20230630,182400,14523706900,131700,131700,131700,131700,0
20230630,182300,14523706900,131700,131700,131700,131700,0
20230630,182200,14523706900,131700,131700,131700,131700,0
20230630,182100,14523706900,131700,131700,131700,131700,0
20230630,182000,14523706900,131700,131700,131700,131700,0
20230630,181900,14523706900,131700,131700,131700,131700,0
20230630,181800,14523706900,131700,131700,131700,131700,0
20230630,181700,14523706900,131700,131700,131700,131700,0
20230630,181600,14523706900,131700,131700,131700,131700,0
20230630,181500,14523706900,131700,131700,131700,131700,0
20230630,181400,14523706900,131700,131700,131700,131700,0
20230630,181300,14523706900,131700,131700,131700,131700,0
20230630,181200,14523706900,131700,131700,131700,131700,0
20230630,181100,14523706900,131700,131700,131700,131700,0
20230630,181000,14523706900,131700,131700,131700,131700,0
20230630,180900,14523706900,131700,131700,131700,131700,0
20230630,180800,14523706900,131700,131700,131700,131700,0
20230630,180700,14523706900,131700,131700,131700,131700,13812
20230630,180600,14523706900,131700,131700,131700,131700,0
20230630,180500,14523706900,131700,131700,131700,131700,0
20230630,180400,14523706900,131700,131700,131700,131700,0
20230630,180300,14523706900,131700,131700,131700,131700,0
20230630,180200,14523706900,131700,131700,131700,131700,0
20230630,180100,14523706900,131700,131700,131700,131700,0
20230630,180000,14523706900,131700,131700,131700,131700,0
20230630,175900,14523706900,131700,131700,131700,131700,0
20230630,175800,14523706900,131700,131700,131700,131700,0
20230630,175700,14523706900,131700,131700,131700,131700,0
20230630,175600,14523706900,131700,131700,131700,131700,0
20230630,175500,14523706900,131700,131700,131700,131700,0
20230630,175400,14523706900,131700,131700,131700,131700,0
20230630,175300,14523706900,131700,131700,131700,131700,0
20230630,175200,14523706900,131700,131700,131700,131700,0
20230630,175100,14523706900,131700,131700,131700,131700,0
20230630,175000,14523706900,131700,131700,131700,131700,0
20230630,174900,14523706900,131700,131700,131700,131700,0
20230630,174800,14523706900,131700,131700,131700,131700,0
20230630,174700,14523706900,131700,131700,131700,131700,0
20230630,174600,14523706900,131700,131700,131700,131700,0
20230630,174500,14523706900,131700,131700,131700,131700,0
20230630,174400,14523706900,131700,131700,131700,131700,0
20230630,174300,14523706900,131700,131700,131700,131700,0
20230630,174200,14523706900,131700,131700,131700,131700,0
20230630,174100,14523706900,131700,131700,131700,131700,0
20230630,174000,14523706900,131700,131700,131700,131700,0
20230630,173900,14523706900,131700,131700,131700,131700,0
20230630,173800,14523706900,131700,131700,131700,131700,0
20230630,173700,14523706900,131700,131700,131700,131700,13812
20230630,173600,14523706900,131700,131700,131700,131700,0
20230630,173500,14523706900,131700,131700,131700,131700,0
20230630,173400,14523706900,131700,131700,131700,131700,0
20230630,173300,14523706900,131700,131700,131700,131700,0
20230630,173200,14523706900,131700,131700,131700,131700,0
20230630,173100,14523706900,131700,131700,131700,131700,0
20230630,173000,14523706900,131700,131700,131700,131700,0
20230630,172900,14523706900,131700,131700,131700,131700,0
20230630,172800,14523706900,131700,131700,131700,131700,0
20230630,172700,14523706900,131700,131700,131700,131700,0
20230630,172600,14523706900,131700,131700,131700,131700,0
20230630,172500,14523706900,131700,131700,131700,131700,0
20230630,172400,14523706900,131700,131700,131700,131700,0
20230630,172300,14523706900,131700,131700,131700,131700,0
20230630,172200,14523706900,131700,131700,131700,131700,0
20230630,172100,14523706900,131700,131700,131700,131700,0
20230630,172000,14523706900,131700,131700,131700,131700,0
20230630,171900,14523706900,131700,131700,131700,131700,0
20230630,171800,14523706900,131700,131700,131700,131700,0
20230630,171700,14523706900,131700,131700,131700,131700,0
20230630,171600,14523706900,131700,131700,131700,131700,0
20230630,171500,14523706900,131700,131700,131700,131700,0
20230630,171400,14523706900,131700,131700,131700,131700,0
20230630,171300,14523706900,131700,131700,131700,131700,0
20230630,171200,14523706900,131700,131700,131700,131700,0
20230630,171100,14523706900,131700,131700,131700,131700,0
20230630,171000,14523706900,131700,131700,131700,131700,0
20230630,170900,14523706900,131700,131700,131700,131700,0
20230630,170800,14523706900,131700,131700,131700,131700,0
20230630,170700,14523706900,131700,131700,131700,131700,13812
20230630,170600,14523706900,131700,131700,131700,131700,0
20230630,170500,14523706900,131700,131700,131700,131700,0
20230630,170400,14523706900,131700,131700,131700,131700,0
20230630,170300,14523706900,131700,131700,131700,131700,0
20230630,170200,14523706900,131700,131700,131700,131700,0
20230630,170100,14523706900,131700,131700,131700,131700,0
20230630,170000,14523706900,131700,131700,131700,131700,0
20230630,165900,14523706900,131700,131700,131700,131700,0
20230630,165800,14523706900,131700,131700,131700,131700,0
20230630,165700,14523706900,131700,131700,131700,131700,0
20230630,165600,14523706900,131700,131700,131700,131700,0
20230630,165500,14523706900,131700,131700,131700,131700,0
20230630,165400,14523706900,131700,131700,131700,131700,0
20230630,165300,14523706900,131700,131700,131700,131700,0
20230630,165200,14523706900,131700,131700,131700,131700,0
20230630,165100,14523706900,131700,131700,131700,131700,0
20230630,165000,14523706900,131700,131700,131700,131700,0
20230630,164900,14523706900,131700,131700,131700,131700,0
20230630,164800,14523706900,131700,131700,131700,131700,0
20230630,164700,14523706900,131700,131700,131700,131700,0
20230630,164600,14523706900,131700,131700,131700,131700,0
20230630,164500,14523706900,131700,131700,131700,131700,0
20230630,164400,14523706900,131700,131700,131700,131700,0
20230630,164300,14523706900,131700,131700,131700,131700,0
20230630,164200,14523706900,131700,131700,131700,131700,0
20230630,164100,14523706900,131700,131700,131700,131700,0
20230630,164000,14523706900,131700,131700,131700,131700,0
20230630,163900,14523706900,131700,131700,131700,131700,0
20230630,163800,14523706900,131700,131700,131700,131700,0
20230630,163700,14523706900,131700,131700,131700,131700,13812
20230630,163600,14523706900,131700,131700,131700,131700,0
20230630,163500,14523706900,131700,131700,131700,131700,0
20230630,163400,14523706900,131700,131700,131700,131700,0
20230630,163300,14523706900,131700,131700,131700,131700,0
20230630,163200,14523706900,131700,131700,131700,131700,0
20230630,163100,14523706900,131700,131700,131700,131700,0
20230630,163000,14523706900,131700,131700,131700,131700,0
20230630,162900,14523706900,131700,131700,131700,131700,0
20230630,162800,14523706900,131700,131700,131700,131700,0
20230630,162700,14523706900,131700,131700,131700,131700,0
20230630,162600,14523706900,131700,131700,131700,131700,0
20230630,162500,14523706900,131700,131700,131700,131700,0
20230630,162400,14523706900,131700,131700,131700,131700,0
20230630,162300,14523706900,131700,131700,131700,131700,0
20230630,162200,14523706900,131700,131700,131700,131700,0
20230630,162100,14523706900,131700,131700,131700,131700,0
20230630,162000,14523706900,131700,131700,131700,131700,0
20230630,161900,14523706900,131700,131700,131700,131700,0
20230630,161800,14523706900,131700,131700,131700,131700,0
20230630,161700,14523706900,131700,131700,131700,131700,0
20230630,161600,14523706900,131700,131700,131700,131700,0
20230630,161500,14523706900,131700,131700,131700,131700,0
20230630,161400,14523706900,131700,131700,131700,131700,0
20230630,161300,14523706900,131700,131700,131700,131700,0
20230630,161200,14523706900,131700,131700,131700,131700,0
20230630,161100,14523706900,131700,131700,131700,131700,0
20230630,161000,14523706900,131700,131700,131700,131700,0
20230630,160900,14523706900,131700,131700,131700,131700,0
20230630,160800,14523706900,131700,131700,131700,131700,0
20230630,160700,14523706900,131700,131700,131700,131700,13812
20230630,160600,14523706900,131700,131700,131700,131700,0
20230630,160500,14523706900,131700,131700,131700,131700,0
20230630,160400,14523706900,131700,131700,131700,131700,0
20230630,160300,14523706900,131700,131700,131700,131700,0
20230630,160200,14523706900,131700,131700,131700,131700,0
20230630,160100,14523706900,131700,131700,131700,131700,0
20230630,160000,14523706900,131700,131700,131700,131700,0
20230630,155900,14523706900,131700,131700,131700,131700,0
20230630,155800,14523706900,131700,131700,131700,131700,0
20230630,155700,14523706900,131700,131700,131700,131700,0
20230630,155600,14523706900,131700,131700,131700,131700,0
20230630,155500,14523706900,131700,131700,131700,131700,0
20230630,155400,14523706900,131700,131700,131700,131700,0
20230630,155300,14523706900,131700,131700,131700,131700,0
20230630,155200,14523706900,131700,131700,131700,131700,0
20230630,155100,14523706900,131700,131700,131700,131700,0
20230630,155000,14523706900,131700,131700,131700,131700,0
20230630,154900,14523706900,131700,131700,131700,131700,0
20230630,154800,14523706900,131700,131700,131700,131700,0
20230630,154700,14523706900,131700,131700,131700,131700,0
20230630,154600,14523706900,131700,131700,131700,131700,0
20230630,154500,14523706900,131700,131700,131700,131700,0
20230630,154400,14523706900,131700,131700,131700,131700,0
20230630,154300,14523706900,131700,131700,131700,131700,0
20230630,154200,14523706900,131700,131700,131700,131700,0
20230630,154100,14523706900,131700,131700,131700,131700,0
20230630,154000,14523706900,131700,131700,131700,131700,0
20230630,153900,14523706900,131700,131700,131700,131700,0
20230630,153800,14523706900,131700,131700,131700,131700,0
20230630,153700,14523706900,131700,131700,131700,131700,13812
20230630,153600,14523706900,131700,131700,131700,131700,0
20230630,153500,14523706900,131700,131700,131700,131700,0
20230630,153400,14523706900,131700,131700,131700,131700,0
20230630,153300,14523706900,131700,131700,131700,131700,0
20230630,153200,14523706900,131700,131700,131700,131700,0
20230630,153100,14523706900,131700,131700,131700,131700,0
20230630,153000,14523706900,131700,131700,131700,131700,13812
20230630,152900,12704666500,131800,131800,131800,131800,0
20230630,152800,12704666500,131800,131800,131800,131800,0
20230630,152700,12704666500,131800,131800,131800,131800,0
20230630,152600,12704666500,131800,131800,131800,131800,0
20230630,152500,12704666500,131800,131800,131800,131800,0
20230630,152400,12704666500,131800,131800,131800,131800,0
20230630,152300,12704666500,131800,131800,131800,131800,0
20230630,152200,12704666500,131800,131800,131800,131800,0
20230630,152100,12704666500,131800,131800,131800,131800,0
20230630,152000,12704666500,131800,131800,131800,131800,0
20230630,151900,12704666500,131800,131800,131800,131700,277
20230630,151800,12668179500,131800,131800,131800,131700,220
20230630,151700,12639186300,131800,131800,131800,131700,386
20230630,151600,12588313300,131800,131800,131800,131700,316
20230630,151500,12546681400,131800,131700,131800,131700,393
20230630,151400,12494891200,131800,131800,131800,131700,359
20230630,151300,12447579100,131800,131800,131800,131700,178
20230630,151200,12424125300,131800,131800,131800,131700,243
20230630,151100,12392102100,131800,131900,131900,131700,388
20230630,151000,12340958100,131800,131800,131900,131800,1305
20230630,150900,12168948800,131900,131800,131900,131800,333
20230630,150800,12125045600,131900,131700,131900,131700,322
20230630,150700,12082596900,131800,131800,131900,131700,982
20230630,150600,11953186300,131800,131900,131900,131800,433
20230630,150500,11896102800,131900,131800,131900,131700,547
20230630,150400,11824001700,131700,131700,131800,131700,262
20230630,150300,11789480500,131800,131700,131800,131600,507
20230630,150200,11722693300,131700,131800,131900,131600,2755
20230630,150100,11359592300,131800,131600,131800,131500,718
20230630,150000,11265027000,131600,131700,131800,131500,663
20230630,145900,11177724000,131700,131700,131800,131300,496
20230630,145800,11112489300,131700,131900,131900,131600,247
20230630,145700,11079945300,131900,131700,131900,131700,177
20230630,145600,11056615200,131900,131800,131900,131700,1132
20230630,145500,10907420200,131800,131800,131800,131700,84
20230630,145400,10896351800,131700,131800,131800,131700,219
20230630,145300,10867504300,131800,131800,131900,131700,1022
20230630,145200,10732804700,131800,131800,131900,131700,304
20230630,145100,10692735900,131800,131800,131900,131700,293
20230630,145000,10654114300,131800,131600,131900,131600,921
20230630,144900,10532761000,131600,131900,131900,131600,651
20230630,144800,10446997400,131900,131900,131900,131800,571
20230630,144700,10371708800,131800,131900,131900,131800,594
20230630,144600,10293379400,131900,131900,131900,131800,1128
20230630,144500,10144599500,131800,131900,131900,131800,116
20230630,144400,10129301600,131900,131900,131900,131800,583
20230630,144300,10052421300,131900,131800,131900,131800,1353
20230630,144200,9874067000,131800,131700,131800,131600,1030
20230630,144100,9738410800,131700,131600,131700,131600,164
20230630,144000,9716823000,131700,131600,131700,131600,155
20230630,143900,9696421700,131600,131600,131700,131500,316
20230630,143800,9654836400,131600,131600,131600,131500,102
20230630,143700,9641413400,131600,131400,131600,131400,206
20230630,143600,9614311300,131500,131600,131700,131500,413
20230630,143500,9559979400,131600,131600,131700,131600,208
20230630,143400,9532595800,131700,131600,131700,131600,232
20230630,143300,9502049900,131600,131600,131700,131600,203
20230630,143200,9475333900,131600,131700,131700,131600,248
20230630,143100,9442681200,131700,131800,131800,131600,443
20230630,143000,9384334600,131800,131700,131900,131700,887
20230630,142900,9267424700,131800,131100,131800,131100,12031
20230630,142800,7686931100,131100,131100,131100,131000,332
20230630,142700,7643406100,131100,131000,131100,131000,651
20230630,142600,7558106400,131100,131100,131100,131000,165
20230630,142500,7536475100,131100,131100,131100,131000,159
20230630,142400,7515631000,131100,131100,131100,131000,153
20230630,142300,7495573700,131100,131100,131100,131000,174
20230630,142200,7472767100,131100,131100,131100,131000,88
20230630,142100,7461230400,131100,131000,131100,131000,110
20230630,142000,7446810500,131100,131100,131100,131000,74
20230630,141900,7437109300,131100,131100,131100,131000,95
20230630,141800,7424658400,131100,131100,131100,131000,207
20230630,141700,7397530800,131100,131100,131100,131100,62
20230630,141600,7389402600,131100,131100,131100,131000,65
20230630,141500,7380881200,131100,131100,131100,131000,49
20230630,141400,7374458500,131100,131000,131100,131000,37
20230630,141300,7369609200,131000,131000,131100,131000,149
20230630,141200,7350088600,131000,131000,131100,131000,320
20230630,141100,7308164900,131000,131100,131100,131000,147
20230630,141000,7288902300,131000,131000,131100,130900,1434
20230630,140900,7101070400,131000,131000,131000,130900,52
20230630,140800,7094258500,131000,131100,131100,131000,1465
20230630,140700,6902340100,131100,131000,131100,131000,74
20230630,140600,6892641700,131100,131100,131100,131000,71
20230630,140500,6883336200,131000,131100,131100,131000,98
20230630,140400,6870491200,131100,131100,131100,131000,207
20230630,140300,6843361100,131000,131000,131100,131000,163
20230630,140200,6822003700,131100,131100,131100,131000,359
20230630,140100,6774964000,131100,131100,131100,131000,177
20230630,140000,6751759400,131100,131100,131100,131000,158
20230630,135900,6731055800,131100,131100,131100,131000,148
20230630,135800,6711663000,131100,131100,131100,131100,57
20230630,135700,6704190300,131100,131100,131100,131100,22
20230630,135600,6701306100,131100,131100,131100,131100,24
20230630,135500,6698159700,131100,131100,131100,131100,30
20230630,135400,6694226700,131000,131200,131200,131000,349
20230630,135300,6648469600,131200,131200,131200,131100,111
20230630,135200,6633914500,131200,131200,131200,131100,46
20230630,135100,6627879900,131200,131200,131200,131200,29
20230630,135000,6624075100,131200,131200,131200,131200,28
20230630,134900,6620401500,131100,131100,131200,131000,293
20230630,134800,6581999100,131100,131100,131100,131100,1269
20230630,134700,6415633200,131100,131100,131100,131000,22
20230630,134600,6412749600,131100,131100,131100,131100,80
20230630,134500,6402261600,131100,131000,131100,131000,6
20230630,134400,6401475100,131100,131100,131100,131000,34
20230630,134300,6397017800,131100,131100,131100,131000,49
20230630,134200,6390596100,131000,131100,131100,131000,28
20230630,134100,6386925600,131100,131000,131100,131000,29
20230630,134000,6383124400,131100,131100,131100,131000,40
20230630,133900,6377880900,131100,131100,131100,131000,46
20230630,133800,6371852500,131100,131100,131100,131100,16
20230630,133700,6369754900,131100,131000,131100,131000,42
20230630,133600,6364249000,131000,131000,131100,131000,55
20230630,133500,6357042700,131100,131100,131100,131000,26
20230630,133400,6353634600,131000,131100,131100,130900,833
20230630,133300,6244510500,131100,131100,131100,131100,12
20230630,133200,6242937300,131000,131100,131100,131000,76
20230630,133100,6232975600,131100,131000,131100,131000,30
20230630,133000,6229044100,131000,130900,131000,130800,1090
20230630,132900,6086305000,130900,131000,131000,130900,153
20230630,132800,6066276300,131000,131100,131100,131000,965
20230630,132700,5939859800,131100,131000,131100,131000,18
20230630,132600,5937500600,131000,130900,131100,130900,58
20230630,132500,5929901100,131000,131000,131100,130900,906
20230630,132400,5811210100,131100,131100,131100,131000,34
20230630,132300,5806752900,131100,131100,131100,131000,25
20230630,132200,5803475500,131100,131000,131100,131000,27
20230630,132100,5799936100,131100,131100,131100,131000,29
20230630,132000,5796134300,131000,131100,131100,131000,57
20230630,131900,5788662600,131100,131100,131100,131100,17
20230630,131800,5786433900,131100,131100,131100,131100,80
20230630,131700,5775945900,131100,131100,131100,131100,61
20230630,131600,5767948800,131100,131100,131100,131100,86
20230630,131500,5756674200,131000,131100,131100,131000,69
20230630,131400,5747632500,131100,131100,131100,131100,81
20230630,131300,5737013400,131100,131100,131100,131000,74
20230630,131200,5727315900,131100,131100,131100,131100,37
20230630,131100,5722465200,131100,131100,131200,131100,191
20230630,131000,5697425000,131200,131200,131200,131100,128
20230630,130900,5680642500,131100,131100,131200,131100,67
20230630,130800,5671853700,131100,131200,131200,131100,39
20230630,130700,5666739900,131200,131000,131200,131000,370
20230630,130600,5618242800,131000,130900,131000,130900,13
20230630,130500,5616539900,130900,131000,131000,130900,42
20230630,130400,5611038900,130900,131000,131000,130900,70
20230630,130300,5601871700,131000,131000,131000,130900,60
20230630,130200,5594013500,131000,131000,131000,130900,152
20230630,130100,5574106700,131100,131100,131100,131100,3
20230630,130000,5573713400,131100,131100,131100,131100,7
20230630,125900,5572795700,131100,131100,131100,131000,11
20230630,125800,5571353700,131100,131200,131200,131100,415
20230630,125700,5516943700,131200,131300,131300,131100,29
20230630,125600,5513138800,131300,131200,131300,131200,324
20230630,125500,5470626500,131300,131000,131300,131000,616
20230630,125400,5389815500,131100,131100,131100,131100,88
20230630,125300,5378278700,131100,131200,131200,131100,154
20230630,125200,5358084600,131200,131000,131200,131000,4301
20230630,125100,4794550600,130900,130900,131000,130900,1274
20230630,125000,4627776700,130900,130800,130900,130800,12
20230630,124900,4626206000,130800,130800,130900,130700,610
20230630,124800,4546414500,130800,130700,130800,130700,933
20230630,124700,4424391100,130700,130700,130800,130600,176
20230630,124600,4401384200,130800,130800,130800,130800,2
20230630,124500,4401122600,130700,130800,130800,130700,50
20230630,124400,4394583200,130800,130800,130800,130700,106
20230630,124300,4380721700,130800,130500,130800,130500,962
20230630,124200,4255073000,130500,130500,130500,130500,61
20230630,124100,4247112500,130600,130500,130600,130500,125
20230630,124000,4230799900,130500,130600,130600,130500,101
20230630,123900,4217618300,130500,130600,130600,130500,122
20230630,123800,4201696100,130600,130300,130600,130300,2060
20230630,123700,3933082500,130100,130200,130300,130100,495
20230630,123600,3868631800,130200,130100,130200,130000,377
20230630,123500,3819584000,130100,130100,130100,130100,14
20230630,123400,3817762600,130100,130100,130100,130000,23
20230630,123300,3814770800,130100,130100,130100,130100,0
20230630,123200,3814770800,130100,130000,130100,130000,440
20230630,123100,3757537800,130100,130100,130100,130100,8
20230630,123000,3756497000,130100,130100,130100,130000,129
20230630,122900,3739724100,130100,130100,130100,130000,122
20230630,122800,3723852000,130200,130200,130200,130100,12
20230630,122700,3722289700,130100,130200,130200,130100,427
20230630,122600,3666736900,130200,130200,130200,130200,45
20230630,122500,3660877900,130200,130100,130200,130100,362
20230630,122400,3613781500,130200,130200,130200,130200,7
20230630,122300,3612870100,130200,130200,130200,130200,5
20230630,122200,3612219100,130200,130200,130200,130200,13
20230630,122100,3610526500,130200,130200,130200,130200,16
20230630,122000,3608443300,130200,130200,130200,130100,9
20230630,121900,3607271600,130200,130100,130200,130100,17
20230630,121800,3605058700,130100,130200,130200,130100,47
20230630,121700,3598943400,130100,130200,130200,130100,13
20230630,121600,3597251800,130200,130200,130200,130100,82
20230630,121500,3586582000,130200,130200,130200,130200,18
20230630,121400,3584238400,130200,130200,130200,130200,15
20230630,121300,3582285400,130200,130200,130200,130200,7
20230630,121200,3581374000,130200,130100,130200,130100,70
20230630,121100,3572266800,130100,130100,130100,130100,45
20230630,121000,3566412300,130100,130100,130200,130100,36
20230630,120900,3561728500,130100,130100,130100,130100,91
20230630,120800,3549889400,130100,130100,130100,130100,45
20230630,120700,3544034900,130100,130100,130100,130100,14
20230630,120600,3542213500,130100,130100,130100,130100,10
20230630,120500,3540912500,130100,130200,130200,130100,71
20230630,120400,3531674300,130200,130100,130200,130100,26
20230630,120300,3528291600,130100,130000,130100,130000,4
20230630,120200,3527771400,130000,130100,130100,130000,24
20230630,120100,3524649100,130100,130100,130100,130100,27
20230630,120000,3521136400,130100,130100,130100,130100,55
20230630,115900,3513980900,130100,130200,130200,130100,92
20230630,115800,3502002700,130200,130100,130200,130100,61
20230630,115700,3494064900,130100,130100,130100,130000,32
20230630,115600,3489902500,130100,130100,130100,130100,13
20230630,115500,3488211200,130100,130100,130100,130100,1
20230630,115400,3488081100,130100,130100,130100,130000,23
20230630,115300,3485089200,130100,130100,130100,130100,8
20230630,115200,3484048400,130100,130100,130100,130100,7
20230630,115100,3483137700,130100,130100,130100,130100,40
20230630,115000,3477933700,130100,130100,130100,130100,96
20230630,114900,3465444100,130100,130100,130100,130100,18
20230630,114800,3463102300,130100,130000,130100,130000,26
20230630,114700,3459721500,130000,130100,130100,130000,55
20230630,114600,3452569100,130100,130000,130100,130000,11
20230630,114500,3451138200,130100,130100,130200,130100,75
20230630,114400,3441380500,130100,130100,130100,130100,19
20230630,114300,3438908600,130100,130100,130200,130100,53
20230630,114200,3432012000,130200,130200,130200,130100,186
20230630,114100,3407811400,130200,130200,130200,130200,22
20230630,114000,3404947000,130100,130200,130200,130100,12
20230630,113900,3403384700,130200,130200,130200,130200,3
20230630,113800,3402994100,130100,130100,130100,130100,1
20230630,113700,3402864000,130200,130200,130200,130200,13
20230630,113600,3401171400,130100,130200,130200,130100,35
20230630,113500,3396616600,130100,130100,130100,130100,46
20230630,113400,3390632000,130200,130200,130200,130200,3
20230630,113300,3390241400,130200,130200,130200,130200,21
20230630,113200,3387507200,130200,130200,130200,130200,1
20230630,113100,3387377000,130100,130200,130200,130100,27
20230630,113000,3383862700,130100,130200,130200,130100,23
20230630,112900,3380868400,130200,130200,130200,130200,21
20230630,112800,3378134200,130200,130200,130200,130200,3
20230630,112700,3377743600,130200,130200,130200,130200,85
20230630,112600,3366676600,130100,130100,130100,130100,66
20230630,112500,3358090000,130200,130200,130200,130200,8
20230630,112400,3357048400,130100,130200,130200,130100,14
20230630,112300,3355225700,130200,130300,130300,130200,117
20230630,112200,3339991300,130200,130300,130300,130200,16
20230630,112100,3337907800,130300,130300,130300,130200,83
20230630,112000,3327094100,130200,130200,130200,130200,10
20230630,111900,3325792100,130300,130300,130300,130300,5
20230630,111800,3325140600,130300,130300,130300,130300,55
20230630,111700,3317974100,130300,130300,130400,130200,163
20230630,111600,3296739400,130400,130400,130400,130300,12
20230630,111500,3295174700,130400,130400,130400,130400,5
20230630,111400,3294522700,130400,130400,130400,130300,23
20230630,111300,3291524100,130400,130400,130400,130400,2
20230630,111200,3291263300,130400,130400,130400,130300,31
20230630,111100,3287221000,130300,130300,130400,130300,27
20230630,111000,3283702200,130400,130400,130400,130400,1
20230630,110900,3283571800,130300,130300,130300,130300,20
20230630,110800,3280965800,130300,130400,130400,130300,159
20230630,110700,3260238400,130400,130300,130400,130300,25
20230630,110600,3256979400,130400,130300,130400,130300,6
20230630,110500,3256197200,130300,130400,130400,130300,114
20230630,110400,3241342300,130300,130300,130300,130300,62
20230630,110300,3233263700,130300,130200,130400,130200,157
20230630,110200,3212806800,130200,130100,130200,130000,1038
20230630,110100,3077774900,130100,130000,130100,130000,51
20230630,110000,3071142700,130100,130100,130200,130000,107
20230630,105900,3057223700,130200,130000,130200,130000,60
20230630,105800,3049421900,130200,130100,130200,130000,967
20230630,105700,2923707000,130100,130100,130100,130100,50
20230630,105600,2917202000,130200,130100,130200,130100,5
20230630,105500,2916551100,130100,130100,130200,130000,314
20230630,105400,2875704200,130200,130300,130300,130200,202
20230630,105300,2849393300,130300,130400,130400,130300,170
20230630,105200,2827235300,130400,130400,130500,130400,151
20230630,105100,2807543200,130500,130500,130500,130500,264
20230630,105000,2773091200,130500,130400,130500,130400,116
20230630,104900,2757963400,130400,130500,130500,130400,171
20230630,104800,2735648500,130500,130500,130500,130500,28
20230630,104700,2731994500,130400,130400,130400,130400,21
20230630,104600,2729256100,130400,130300,130400,130300,136
20230630,104500,2711522800,130400,130400,130400,130300,32
20230630,104400,2707350500,130400,130400,130500,130400,216
20230630,104300,2679184000,130500,130400,130500,130400,70
20230630,104200,2670055100,130400,130400,130400,130400,345
20230630,104100,2625067100,130400,130300,130400,130300,14
20230630,104000,2623242600,130400,130300,130400,130300,49
20230630,103900,2616856700,130300,130300,130300,130300,358
20230630,103800,2570209300,130200,130300,130300,130200,56
20230630,103700,2562912900,130300,130200,130300,130200,42
20230630,103600,2557444300,130300,130200,130300,130200,37
20230630,103500,2552626100,130200,130300,130300,130200,296
20230630,103400,2514066100,130200,129900,130200,129900,1314
20230630,103300,2343228500,129900,129900,130000,129900,306
20230630,103200,2303472500,129900,129900,130000,129900,384
20230630,103100,2253587600,129900,130000,130000,129900,42
20230630,103000,2248131600,130000,130000,130000,129900,17
20230630,102900,2245922500,130000,129800,130000,129800,135
20230630,102800,2228384400,129900,129900,129900,129900,4
20230630,102700,2227864800,129900,129900,129900,129900,223
20230630,102600,2198897100,129900,129900,129900,129900,4
20230630,102500,2198377500,129900,129900,130000,129900,456
20230630,102400,2139124100,129900,130000,130000,129900,21
20230630,102300,2136394700,130000,129900,130000,129900,435
20230630,102200,2079879600,129900,129800,129900,129800,415
20230630,102100,2026010600,129800,129800,129800,129700,237
20230630,102000,1995251300,129800,129800,129800,129700,51
20230630,101900,1988631900,129800,129800,129800,129800,29
20230630,101800,1984867700,129800,129700,129800,129700,6
20230630,101700,1984089000,129700,129800,129800,129700,313
20230630,101600,1943471700,129800,129700,129800,129700,4
20230630,101500,1942952800,129700,129700,129700,129700,87
20230630,101400,1931668900,129800,129800,129800,129700,231
20230630,101300,1901687100,129800,129700,129800,129700,176
20230630,101200,1878858700,129600,129500,129700,129500,510
20230630,101100,1812778400,129500,129500,129500,129400,20
20230630,101000,1810188500,129500,129500,129500,129500,224
20230630,100900,1781180500,129500,129500,129500,129500,3
20230630,100800,1780792000,129500,129500,129500,129400,77
20230630,100700,1770826600,129500,129400,129500,129400,67
20230630,100600,1762155300,129400,129400,129400,129400,1
20230630,100500,1762025900,129500,129400,129500,129400,675
20230630,100400,1674680700,129400,129400,129500,129400,81
20230630,100300,1664197600,129500,129400,129500,129400,42
20230630,100200,1658761900,129400,129400,129400,129400,26
20230630,100100,1655397500,129500,129400,129500,129400,16
20230630,100000,1653326100,129400,129400,129400,129400,117
20230630,095900,1638186300,129400,129600,129600,129400,43
20230630,095800,1632616600,129500,129400,129500,129400,79
20230630,095700,1622388800,129500,129500,129500,129500,37
20230630,095600,1617597300,129500,129600,129600,129500,113
20230630,095500,1602955300,129700,129800,129800,129700,84
20230630,095400,1592059800,129800,129800,129900,129800,143
20230630,095300,1573495100,129800,129800,130000,129800,9
20230630,095200,1572326300,129700,129800,130000,129700,455
20230630,095100,1513245100,129700,129700,129800,129700,177
20230630,095000,1490285100,129600,129300,129700,129300,675
20230630,094900,1402843300,129400,129300,129400,129300,46
20230630,094800,1396892400,129300,129400,129400,129300,71
20230630,094700,1387706200,129400,129500,129600,129400,72
20230630,094600,1378382300,129500,129500,129600,129500,99
20230630,094500,1365561700,129600,129600,129600,129500,60
20230630,094400,1357786500,129600,129700,129700,129600,32
20230630,094300,1353637700,129700,129600,129700,129500,22
20230630,094200,1350786900,129600,129500,129600,129500,118
20230630,094100,1335494800,129500,129600,129600,129500,24
20230630,094000,1332386200,129500,129800,129800,129500,132
20230630,093900,1315277600,129800,129800,129800,129700,16
20230630,093800,1313201200,129700,129400,129700,129400,145
20230630,093700,1294415600,129300,129000,129300,129000,101
20230630,093600,1281375000,129100,129100,129100,128700,17
20230630,093500,1279183300,128700,129200,129300,128700,696
20230630,093400,1189329800,129200,129300,129400,129200,53
20230630,093300,1182476900,129400,129000,129400,129000,561
20230630,093200,1110018200,128900,128800,129000,128800,59
20230630,093100,1102414300,128800,128500,128800,128500,134
20230630,093000,1085176200,128400,128500,128500,128400,33
20230630,092900,1080936300,128400,128200,128400,128200,273
20230630,092800,1045926200,128300,128400,128400,128300,126
20230630,092700,1029752100,128400,128600,128600,128400,103
20230630,092600,1016518400,128600,128600,128700,128500,31
20230630,092500,1012532400,128500,128700,128900,128500,271
20230630,092400,977649400,128800,128800,128800,128700,152
20230630,092300,958081600,128800,128900,129000,128700,445
20230630,092200,900752100,129000,129000,129100,129000,579
20230630,092100,826058200,129000,129100,129100,129000,58
20230630,092000,818574100,129100,129200,129200,129000,108
20230630,091900,804632700,129200,129000,129200,129000,395
20230630,091800,753667200,128900,129000,129000,128800,125
20230630,091700,737554600,129000,129100,129100,128900,248
20230630,091600,705559000,129000,129100,129200,129000,41
20230630,091500,700266300,129000,128400,129000,128400,355
20230630,091400,654622000,128400,128300,128400,128100,344
20230630,091300,610493800,128300,128000,128300,128000,436
20230630,091200,554656200,128100,128000,128100,127900,381
20230630,091100,505897600,127900,127900,128000,127900,145
20230630,091000,487345600,128000,127900,128000,127900,97
20230630,090900,474935700,128000,128100,128200,127900,565
20230630,090800,402594000,128100,128500,128600,128100,622
20230630,090700,322802300,128600,128600,128600,128500,40
20230630,090600,317660100,128500,128700,128700,128500,486
20230630,090500,255179600,128700,128700,128700,128600,217
20230630,090400,227255100,128700,128800,128800,128600,111
20230630,090300,212962600,128800,129200,129400,128800,293
20230630,090200,175156500,129400,129600,129700,129200,354
20230630,090100,129354400,129800,129500,129800,129100,491
20230630,090000,65730400,129500,129300,129800,129300,507