KissMeData/010950/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185000,17206524500,66700,66700,66700,66700,22455
20230630,184900,17206524500,66700,66700,66700,66700,0
20230630,184800,17206524500,66700,66700,66700,66700,0
20230630,184700,17206524500,66700,66700,66700,66700,0
20230630,184600,17206524500,66700,66700,66700,66700,0
20230630,184500,17206524500,66700,66700,66700,66700,0
20230630,184400,17206524500,66700,66700,66700,66700,0
20230630,184300,17206524500,66700,66700,66700,66700,0
20230630,184200,17206524500,66700,66700,66700,66700,0
20230630,184100,17206524500,66700,66700,66700,66700,0
20230630,184000,17206524500,66700,66700,66700,66700,0
20230630,183900,17206524500,66700,66700,66700,66700,0
20230630,183800,17206524500,66700,66700,66700,66700,0
20230630,183700,17206524500,66700,66700,66700,66700,0
20230630,183600,17206524500,66700,66700,66700,66700,0
20230630,183500,17206524500,66700,66700,66700,66700,0
20230630,183400,17206524500,66700,66700,66700,66700,0
20230630,183300,17206524500,66700,66700,66700,66700,0
20230630,183200,17206524500,66700,66700,66700,66700,0
20230630,183100,17206524500,66700,66700,66700,66700,0
20230630,183000,17206524500,66700,66700,66700,66700,0
20230630,182900,17206524500,66700,66700,66700,66700,0
20230630,182800,17206524500,66700,66700,66700,66700,0
20230630,182700,17206524500,66700,66700,66700,66700,0
20230630,182600,17206524500,66700,66700,66700,66700,0
20230630,182500,17206524500,66700,66700,66700,66700,0
20230630,182400,17206524500,66700,66700,66700,66700,0
20230630,182300,17206524500,66700,66700,66700,66700,0
20230630,182200,17206524500,66700,66700,66700,66700,0
20230630,182100,17206524500,66700,66700,66700,66700,0
20230630,182000,17206524500,66700,66700,66700,66700,22455
20230630,181900,17206524500,66700,66700,66700,66700,0
20230630,181800,17206524500,66700,66700,66700,66700,0
20230630,181700,17206524500,66700,66700,66700,66700,0
20230630,181600,17206524500,66700,66700,66700,66700,0
20230630,181500,17206524500,66700,66700,66700,66700,0
20230630,181400,17206524500,66700,66700,66700,66700,0
20230630,181300,17206524500,66700,66700,66700,66700,0
20230630,181200,17206524500,66700,66700,66700,66700,0
20230630,181100,17206524500,66700,66700,66700,66700,0
20230630,181000,17206524500,66700,66700,66700,66700,0
20230630,180900,17206524500,66700,66700,66700,66700,0
20230630,180800,17206524500,66700,66700,66700,66700,0
20230630,180700,17206524500,66700,66700,66700,66700,0
20230630,180600,17206524500,66700,66700,66700,66700,0
20230630,180500,17206524500,66700,66700,66700,66700,0
20230630,180400,17206524500,66700,66700,66700,66700,0
20230630,180300,17206524500,66700,66700,66700,66700,0
20230630,180200,17206524500,66700,66700,66700,66700,0
20230630,180100,17206524500,66700,66700,66700,66700,0
20230630,180000,17206524500,66700,66700,66700,66700,0
20230630,175900,17206524500,66700,66700,66700,66700,0
20230630,175800,17206524500,66700,66700,66700,66700,0
20230630,175700,17206524500,66700,66700,66700,66700,0
20230630,175600,17206524500,66700,66700,66700,66700,0
20230630,175500,17206524500,66700,66700,66700,66700,0
20230630,175400,17206524500,66700,66700,66700,66700,0
20230630,175300,17206524500,66700,66700,66700,66700,0
20230630,175200,17206524500,66700,66700,66700,66700,0
20230630,175100,17206524500,66700,66700,66700,66700,0
20230630,175000,17206524500,66700,66700,66700,66700,22455
20230630,174900,17206524500,66700,66700,66700,66700,0
20230630,174800,17206524500,66700,66700,66700,66700,0
20230630,174700,17206524500,66700,66700,66700,66700,0
20230630,174600,17206524500,66700,66700,66700,66700,0
20230630,174500,17206524500,66700,66700,66700,66700,0
20230630,174400,17206524500,66700,66700,66700,66700,0
20230630,174300,17206524500,66700,66700,66700,66700,0
20230630,174200,17206524500,66700,66700,66700,66700,0
20230630,174100,17206524500,66700,66700,66700,66700,0
20230630,174000,17206524500,66700,66700,66700,66700,0
20230630,173900,17206524500,66700,66700,66700,66700,0
20230630,173800,17206524500,66700,66700,66700,66700,0
20230630,173700,17206524500,66700,66700,66700,66700,0
20230630,173600,17206524500,66700,66700,66700,66700,0
20230630,173500,17206524500,66700,66700,66700,66700,0
20230630,173400,17206524500,66700,66700,66700,66700,0
20230630,173300,17206524500,66700,66700,66700,66700,0
20230630,173200,17206524500,66700,66700,66700,66700,0
20230630,173100,17206524500,66700,66700,66700,66700,0
20230630,173000,17206524500,66700,66700,66700,66700,0
20230630,172900,17206524500,66700,66700,66700,66700,0
20230630,172800,17206524500,66700,66700,66700,66700,0
20230630,172700,17206524500,66700,66700,66700,66700,0
20230630,172600,17206524500,66700,66700,66700,66700,0
20230630,172500,17206524500,66700,66700,66700,66700,0
20230630,172400,17206524500,66700,66700,66700,66700,0
20230630,172300,17206524500,66700,66700,66700,66700,0
20230630,172200,17206524500,66700,66700,66700,66700,0
20230630,172100,17206524500,66700,66700,66700,66700,0
20230630,172000,17206524500,66700,66700,66700,66700,22455
20230630,171900,17206524500,66700,66700,66700,66700,0
20230630,171800,17206524500,66700,66700,66700,66700,0
20230630,171700,17206524500,66700,66700,66700,66700,0
20230630,171600,17206524500,66700,66700,66700,66700,0
20230630,171500,17206524500,66700,66700,66700,66700,0
20230630,171400,17206524500,66700,66700,66700,66700,0
20230630,171300,17206524500,66700,66700,66700,66700,0
20230630,171200,17206524500,66700,66700,66700,66700,0
20230630,171100,17206524500,66700,66700,66700,66700,0
20230630,171000,17206524500,66700,66700,66700,66700,0
20230630,170900,17206524500,66700,66700,66700,66700,0
20230630,170800,17206524500,66700,66700,66700,66700,0
20230630,170700,17206524500,66700,66700,66700,66700,0
20230630,170600,17206524500,66700,66700,66700,66700,0
20230630,170500,17206524500,66700,66700,66700,66700,0
20230630,170400,17206524500,66700,66700,66700,66700,0
20230630,170300,17206524500,66700,66700,66700,66700,0
20230630,170200,17206524500,66700,66700,66700,66700,0
20230630,170100,17206524500,66700,66700,66700,66700,0
20230630,170000,17206524500,66700,66700,66700,66700,0
20230630,165900,17206524500,66700,66700,66700,66700,0
20230630,165800,17206524500,66700,66700,66700,66700,0
20230630,165700,17206524500,66700,66700,66700,66700,0
20230630,165600,17206524500,66700,66700,66700,66700,0
20230630,165500,17206524500,66700,66700,66700,66700,0
20230630,165400,17206524500,66700,66700,66700,66700,0
20230630,165300,17206524500,66700,66700,66700,66700,0
20230630,165200,17206524500,66700,66700,66700,66700,0
20230630,165100,17206524500,66700,66700,66700,66700,0
20230630,165000,17206524500,66700,66700,66700,66700,22455
20230630,164900,17206524500,66700,66700,66700,66700,0
20230630,164800,17206524500,66700,66700,66700,66700,0
20230630,164700,17206524500,66700,66700,66700,66700,0
20230630,164600,17206524500,66700,66700,66700,66700,0
20230630,164500,17206524500,66700,66700,66700,66700,0
20230630,164400,17206524500,66700,66700,66700,66700,0
20230630,164300,17206524500,66700,66700,66700,66700,0
20230630,164200,17206524500,66700,66700,66700,66700,0
20230630,164100,17206524500,66700,66700,66700,66700,0
20230630,164000,17206524500,66700,66700,66700,66700,0
20230630,163900,17206524500,66700,66700,66700,66700,0
20230630,163800,17206524500,66700,66700,66700,66700,0
20230630,163700,17206524500,66700,66700,66700,66700,0
20230630,163600,17206524500,66700,66700,66700,66700,0
20230630,163500,17206524500,66700,66700,66700,66700,0
20230630,163400,17206524500,66700,66700,66700,66700,0
20230630,163300,17206524500,66700,66700,66700,66700,0
20230630,163200,17206524500,66700,66700,66700,66700,0
20230630,163100,17206524500,66700,66700,66700,66700,0
20230630,163000,17206524500,66700,66700,66700,66700,0
20230630,162900,17206524500,66700,66700,66700,66700,0
20230630,162800,17206524500,66700,66700,66700,66700,0
20230630,162700,17206524500,66700,66700,66700,66700,0
20230630,162600,17206524500,66700,66700,66700,66700,0
20230630,162500,17206524500,66700,66700,66700,66700,0
20230630,162400,17206524500,66700,66700,66700,66700,0
20230630,162300,17206524500,66700,66700,66700,66700,0
20230630,162200,17206524500,66700,66700,66700,66700,0
20230630,162100,17206524500,66700,66700,66700,66700,0
20230630,162000,17206524500,66700,66700,66700,66700,22455
20230630,161900,17206524500,66700,66700,66700,66700,0
20230630,161800,17206524500,66700,66700,66700,66700,0
20230630,161700,17206524500,66700,66700,66700,66700,0
20230630,161600,17206524500,66700,66700,66700,66700,0
20230630,161500,17206524500,66700,66700,66700,66700,0
20230630,161400,17206524500,66700,66700,66700,66700,0
20230630,161300,17206524500,66700,66700,66700,66700,0
20230630,161200,17206524500,66700,66700,66700,66700,0
20230630,161100,17206524500,66700,66700,66700,66700,0
20230630,161000,17206524500,66700,66700,66700,66700,0
20230630,160900,17206524500,66700,66700,66700,66700,0
20230630,160800,17206524500,66700,66700,66700,66700,0
20230630,160700,17206524500,66700,66700,66700,66700,0
20230630,160600,17206524500,66700,66700,66700,66700,0
20230630,160500,17206524500,66700,66700,66700,66700,0
20230630,160400,17206524500,66700,66700,66700,66700,0
20230630,160300,17206524500,66700,66700,66700,66700,0
20230630,160200,17206524500,66700,66700,66700,66700,0
20230630,160100,17206524500,66700,66700,66700,66700,0
20230630,160000,17206524500,66700,66700,66700,66700,0
20230630,155900,17206524500,66700,66700,66700,66700,0
20230630,155800,17206524500,66700,66700,66700,66700,0
20230630,155700,17206524500,66700,66700,66700,66700,0
20230630,155600,17206524500,66700,66700,66700,66700,0
20230630,155500,17206524500,66700,66700,66700,66700,0
20230630,155400,17206524500,66700,66700,66700,66700,0
20230630,155300,17206524500,66700,66700,66700,66700,0
20230630,155200,17206524500,66700,66700,66700,66700,0
20230630,155100,17206524500,66700,66700,66700,66700,0
20230630,155000,17206524500,66700,66700,66700,66700,22455
20230630,154900,17206524500,66700,66700,66700,66700,0
20230630,154800,17206524500,66700,66700,66700,66700,0
20230630,154700,17206524500,66700,66700,66700,66700,0
20230630,154600,17206524500,66700,66700,66700,66700,0
20230630,154500,17206524500,66700,66700,66700,66700,0
20230630,154400,17206524500,66700,66700,66700,66700,0
20230630,154300,17206524500,66700,66700,66700,66700,0
20230630,154200,17206524500,66700,66700,66700,66700,0
20230630,154100,17206524500,66700,66700,66700,66700,0
20230630,154000,17206524500,66700,66700,66700,66700,0
20230630,153900,17206524500,66700,66700,66700,66700,0
20230630,153800,17206524500,66700,66700,66700,66700,0
20230630,153700,17206524500,66700,66700,66700,66700,0
20230630,153600,17206524500,66700,66700,66700,66700,0
20230630,153500,17206524500,66700,66700,66700,66700,0
20230630,153400,17206524500,66700,66700,66700,66700,0
20230630,153300,17206524500,66700,66700,66700,66700,0
20230630,153200,17206524500,66700,66700,66700,66700,0
20230630,153100,17206524500,66700,66700,66700,66700,0
20230630,153000,17206524500,66700,66700,66700,66700,22455
20230630,152900,15708776000,66800,66800,66800,66800,0
20230630,152800,15708776000,66800,66800,66800,66800,0
20230630,152700,15708776000,66800,66800,66800,66800,0
20230630,152600,15708776000,66800,66800,66800,66800,0
20230630,152500,15708776000,66800,66800,66800,66800,0
20230630,152400,15708776000,66800,66800,66800,66800,0
20230630,152300,15708776000,66800,66800,66800,66800,0
20230630,152200,15708776000,66800,66800,66800,66800,0
20230630,152100,15708776000,66800,66800,66800,66800,0
20230630,152000,15708776000,66800,66800,66800,66800,0
20230630,151900,15708776000,66800,66700,66800,66600,2048
20230630,151800,15572187200,66600,66600,66700,66600,650
20230630,151700,15528883600,66600,66600,66700,66600,724
20230630,151600,15480641700,66700,66700,66700,66600,743
20230630,151500,15431128200,66600,66600,66700,66600,827
20230630,151400,15376012200,66700,66600,66700,66600,732
20230630,151300,15327249600,66600,66700,66700,66600,638
20230630,151200,15284747500,66700,66600,66700,66600,398
20230630,151100,15258236300,66600,66700,66700,66600,313
20230630,151000,15237378400,66600,66600,66700,66600,696
20230630,150900,15191008400,66700,66700,66800,66700,2986
20230630,150800,14991839700,66800,66700,66800,66700,1311
20230630,150700,14904280600,66800,66800,66800,66700,1577
20230630,150600,14799060500,66700,66800,66800,66700,407
20230630,150500,14771896900,66800,66800,66800,66700,497
20230630,150400,14738707700,66800,66700,66800,66700,388
20230630,150300,14712805700,66800,66700,66800,66700,503
20230630,150200,14679223400,66800,66800,66800,66700,334
20230630,150100,14656921000,66800,66800,66800,66700,216
20230630,150000,14642506100,66800,66700,66800,66700,212
20230630,145900,14628356000,66700,66800,66800,66700,558
20230630,145800,14591120300,66800,66800,66800,66700,326
20230630,145700,14569368800,66700,66800,66800,66700,139
20230630,145600,14560089600,66700,66700,66800,66700,106
20230630,145500,14553016000,66800,66700,66800,66700,453
20230630,145400,14522789700,66800,66700,66800,66700,182
20230630,145300,14510637900,66700,66800,66800,66700,104
20230630,145200,14503697000,66700,66700,66800,66700,517
20230630,145100,14469208800,66800,66700,66800,66600,587
20230630,145000,14430074600,66600,66600,66800,66600,674
20230630,144900,14385095900,66600,66700,66700,66600,351
20230630,144800,14361687800,66700,66700,66700,66600,1320
20230630,144700,14273651300,66700,66700,66700,66600,509
20230630,144600,14239712000,66700,66600,66700,66600,350
20230630,144500,14216367800,66600,66600,66700,66600,801
20230630,144400,14162947600,66600,66600,66700,66600,369
20230630,144300,14138341200,66600,66600,66700,66600,113
20230630,144200,14130811300,66600,66700,66700,66600,108
20230630,144100,14123614100,66700,66700,66700,66600,242
20230630,144000,14107482900,66700,66600,66700,66600,246
20230630,143900,14091080100,66600,66700,66700,66600,244
20230630,143800,14074816200,66600,66700,66700,66600,947
20230630,143700,14011657000,66600,66700,66700,66600,392
20230630,143600,13985515700,66700,66700,66800,66600,1140
20230630,143500,13909476800,66600,66600,66700,66600,107
20230630,143400,13902350400,66600,66600,66700,66600,119
20230630,143300,13894419400,66600,66600,66700,66600,70
20230630,143200,13889755400,66700,66700,66700,66600,782
20230630,143100,13837601200,66700,66700,66800,66600,2259
20230630,143000,13686930300,66800,66800,66800,66700,124
20230630,142900,13678647300,66800,66800,66800,66700,352
20230630,142800,13655139100,66800,66700,66800,66700,3048
20230630,142700,13451570900,66700,66700,66800,66700,123
20230630,142600,13443365100,66700,66800,66800,66700,260
20230630,142500,13426022300,66700,66800,66800,66700,115
20230630,142400,13418351500,66800,66700,66800,66700,213
20230630,142300,13404142400,66800,66700,66800,66700,456
20230630,142200,13373727000,66700,66700,66800,66700,431
20230630,142100,13344979000,66800,66700,66800,66700,33
20230630,142000,13342777500,66700,66700,66800,66700,315
20230630,141900,13321766300,66800,66800,66800,66700,150
20230630,141800,13311759800,66800,66800,66800,66700,173
20230630,141700,13300220000,66800,66700,66800,66700,757
20230630,141600,13249727900,66800,66700,66800,66700,223
20230630,141500,13234853600,66700,66700,66800,66700,154
20230630,141400,13224581600,66700,66800,66800,66700,166
20230630,141300,13213504400,66800,66700,66800,66700,591
20230630,141200,13174084400,66700,66800,66900,66700,2637
20230630,141100,12997992200,66900,66800,66900,66800,437
20230630,141000,12968769700,66800,66900,66900,66800,549
20230630,140900,12932060600,66800,66800,66800,66800,133
20230630,140800,12923176200,66800,66800,66900,66800,198
20230630,140700,12909948700,66800,66900,66900,66800,91
20230630,140600,12903869000,66900,66800,66900,66800,224
20230630,140500,12888902600,66800,66800,66900,66800,204
20230630,140400,12875275200,66800,66900,66900,66800,117
20230630,140300,12867459400,66800,66800,66900,66800,199
20230630,140200,12854164600,66800,66900,66900,66800,172
20230630,140100,12842668200,66900,66900,66900,66800,343
20230630,140000,12819753800,66800,66900,66900,66800,164
20230630,135900,12808794800,66900,66900,66900,66800,313
20230630,135800,12787860300,66900,66800,66900,66800,293
20230630,135700,12768271600,66800,66800,66900,66800,317
20230630,135600,12747087600,66800,66900,66900,66800,73
20230630,135500,12742206000,66800,66800,66900,66800,175
20230630,135400,12730510900,66800,66800,66900,66800,211
20230630,135300,12716401100,66900,66900,66900,66800,434
20230630,135200,12687399100,66800,66800,66900,66800,123
20230630,135100,12679182500,66800,66800,66900,66800,308
20230630,135000,12658597400,66800,66800,66900,66800,510
20230630,134900,12624518700,66800,66800,66900,66800,317
20230630,134800,12603332800,66900,66900,66900,66800,628
20230630,134700,12561372200,66800,66800,66900,66800,495
20230630,134600,12528293100,66900,66800,66900,66800,317
20230630,134500,12507109800,66800,66800,66900,66800,273
20230630,134400,12488868200,66800,66800,66900,66800,296
20230630,134300,12469083600,66800,66900,66900,66800,356
20230630,134200,12445287600,66900,66800,66900,66800,284
20230630,134100,12426304200,66800,66800,66900,66800,325
20230630,134000,12404576900,66800,66900,66900,66800,36
20230630,133900,12402171900,66800,66800,66800,66800,358
20230630,133800,12378257500,66900,66800,66900,66800,91
20230630,133700,12372178600,66800,66800,66900,66800,121
20230630,133600,12364092800,66800,66800,66900,66800,1265
20230630,133500,12279590600,66800,67000,67000,66800,7318
20230630,133400,11790078700,67000,67000,67000,66900,82
20230630,133300,11784587400,67000,67000,67000,66900,314
20230630,133200,11763559800,67000,66900,67000,66900,127
20230630,133100,11755056500,67000,67100,67100,66900,385
20230630,133000,11729260700,66900,67000,67100,66900,587
20230630,132900,11689936500,67100,66900,67100,66900,672
20230630,132800,11644916600,67000,66900,67100,66900,1011
20230630,132700,11577179000,67000,67000,67100,67000,2426
20230630,132600,11414546000,67000,67000,67000,66900,360
20230630,132500,11390431600,67000,67000,67100,66900,1222
20230630,132400,11308532200,66900,66900,67000,66900,126
20230630,132300,11300095600,66900,67000,67000,66900,400
20230630,132200,11273301700,67000,67000,67000,66900,390
20230630,132100,11247176800,67000,66900,67000,66900,437
20230630,132000,11217902700,66900,67000,67000,66900,1384
20230630,131900,11125185700,67000,67000,67000,66900,114
20230630,131800,11117552900,67000,67000,67000,66900,507
20230630,131700,11083596900,66900,67000,67000,66900,198
20230630,131600,11070339000,66900,67000,67000,66900,379
20230630,131500,11044966400,66900,66900,67000,66900,423
20230630,131400,11016655700,66900,66900,67000,66900,96
20230630,131300,11010232800,66900,67000,67000,66900,266
20230630,131200,10992436900,67000,67000,67000,66900,215
20230630,131100,10978037600,66900,67000,67000,66900,236
20230630,131000,10962230700,66900,66900,67000,66900,291
20230630,130900,10942762400,66900,67000,67000,66900,44
20230630,130800,10939815100,66900,67000,67000,66900,131
20230630,130700,10931048200,67000,66900,67000,66900,55
20230630,130600,10927368500,66900,66900,67000,66900,158
20230630,130500,10916797100,67000,66900,67000,66900,651
20230630,130400,10873191200,67000,67000,67000,66900,1906
20230630,130300,10745512200,67000,66900,67100,66900,4018
20230630,130200,10476302700,67000,66900,67000,66900,213
20230630,130100,10462046300,67000,66900,67000,66900,172
20230630,130000,10450537800,66900,66900,67000,66900,255
20230630,125900,10433470100,67000,66900,67000,66900,160
20230630,125800,10422765400,66900,66900,67000,66900,320
20230630,125700,10401354600,67000,66900,67000,66900,229
20230630,125600,10386026500,66900,66900,67000,66900,71
20230630,125500,10381269700,66900,66900,67000,66900,654
20230630,125400,10337488600,66900,67000,67000,66900,175
20230630,125300,10325768800,67000,67000,67000,66900,84
20230630,125200,10320141100,67000,66900,67000,66900,136
20230630,125100,10311040400,66900,67000,67000,66900,227
20230630,125000,10295850400,67000,67000,67000,66900,71
20230630,124900,10291093700,67000,66900,67000,66900,928
20230630,124800,10228988600,66900,67000,67000,66900,84
20230630,124700,10223365900,66900,67000,67000,66900,106
20230630,124600,10216270100,67000,66900,67000,66900,433
20230630,124500,10187265900,67000,67000,67000,66900,1036
20230630,124400,10117859100,67000,66900,67000,66900,86
20230630,124300,10112102700,66900,67000,67000,66900,584
20230630,124200,10072981900,66900,67000,67000,66900,258
20230630,124100,10055702700,67000,67000,67000,66900,123
20230630,124000,10047467500,67000,67000,67100,67000,297
20230630,123900,10027565200,67000,67000,67100,66900,2043
20230630,123800,9890684800,67000,66900,67000,66900,658
20230630,123700,9846604900,67000,66900,67000,66900,4360
20230630,123600,9554537500,66900,67000,67000,66800,753
20230630,123500,9504162200,66900,66900,67000,66900,185
20230630,123400,9491783300,66900,66900,67000,66900,138
20230630,123300,9482550800,66900,66900,67000,66900,449
20230630,123200,9452512400,67000,66900,67000,66900,214
20230630,123100,9438190600,67000,66900,67000,66900,634
20230630,123000,9395775300,67000,66900,67000,66900,335
20230630,122900,9373362000,66900,66900,67000,66900,260
20230630,122800,9355963400,67000,66900,67000,66900,73
20230630,122700,9351077600,66900,66900,67000,66900,249
20230630,122600,9334413600,66900,66900,67000,66900,425
20230630,122500,9305964600,66900,67000,67000,66900,106
20230630,122400,9298873000,66900,66900,67000,66900,163
20230630,122300,9287967600,66900,66900,67000,66900,119
20230630,122200,9280006300,66900,66900,67000,66900,110
20230630,122100,9272647000,66900,66900,67000,66900,13
20230630,122000,9271777100,66900,66900,67000,66900,56
20230630,121900,9268030500,66900,66900,67000,66900,106
20230630,121800,9260938800,66900,66900,66900,66800,2106
20230630,121700,9120057600,66800,66800,66900,66800,232
20230630,121600,9104559200,66900,66800,66900,66800,107
20230630,121500,9097411400,66800,66900,66900,66800,156
20230630,121400,9086989600,66800,66800,66900,66800,292
20230630,121300,9067481300,66800,66800,66900,66800,58
20230630,121200,9063606700,66900,66800,66900,66800,997
20230630,121100,8996910600,66800,66800,66900,66800,296
20230630,121000,8977137400,66900,66900,66900,66800,390
20230630,120900,8951066300,66800,66900,66900,66800,13
20230630,120800,8950196800,66800,66800,66900,66800,128
20230630,120700,8941644200,66900,66800,66900,66800,61
20230630,120600,8937569200,66900,66700,66900,66700,846
20230630,120500,8881057900,66700,66800,66800,66700,66
20230630,120400,8876654400,66800,66800,66800,66700,155
20230630,120300,8866306000,66800,66800,66800,66700,2290
20230630,120200,8713337600,66800,66700,66800,66700,323
20230630,120100,8691791500,66800,66800,66800,66700,124
20230630,120000,8683518300,66800,66700,66800,66700,181
20230630,115900,8671442000,66700,66700,66800,66700,196
20230630,115800,8658368600,66700,66700,66800,66700,154
20230630,115700,8648096100,66700,66700,66800,66700,309
20230630,115600,8627468300,66700,66700,66800,66700,269
20230630,115500,8609524700,66700,66800,66800,66700,98
20230630,115400,8602987800,66700,66800,66800,66700,102
20230630,115300,8596184100,66700,66700,66800,66700,275
20230630,115200,8577839200,66700,66800,66800,66700,310
20230630,115100,8557143100,66800,66700,66800,66700,2105
20230630,115000,8416738900,66700,66700,66800,66700,245
20230630,114900,8400396200,66700,66700,66800,66700,305
20230630,114800,8380046800,66800,66700,66800,66700,128
20230630,114700,8371508900,66700,66800,66800,66700,60
20230630,114600,8367504300,66700,66700,66800,66700,347
20230630,114500,8344359200,66800,66700,66800,66700,174
20230630,114400,8332751700,66800,66700,66800,66700,40
20230630,114300,8330083200,66700,66800,66800,66700,389
20230630,114200,8304135700,66700,66900,66900,66700,204
20230630,114100,8290516000,66900,66700,66900,66700,157
20230630,114000,8280027100,66700,66800,66900,66700,140
20230630,113900,8270679700,66800,66800,66800,66800,154
20230630,113800,8260392500,66800,66800,66900,66700,1417
20230630,113700,8165735900,66800,66900,66900,66800,308
20230630,113600,8145154200,66800,66900,66900,66800,126
20230630,113500,8136737100,66900,66800,66900,66800,145
20230630,113400,8127045400,66900,66800,66900,66800,35
20230630,113300,8124704700,66800,66900,66900,66800,458
20230630,113200,8094075100,66800,66800,66900,66800,71
20230630,113100,8089330400,66900,66800,66900,66800,1263
20230630,113000,8004861800,66900,66800,66900,66800,152
20230630,112900,7994708000,66900,66800,66900,66800,154
20230630,112800,7984420200,66800,66800,66900,66800,263
20230630,112700,7966851300,66800,66800,66900,66800,206
20230630,112600,7953090200,66800,66800,66900,66800,239
20230630,112500,7937111500,66900,66800,66900,66800,210
20230630,112400,7923083400,66800,66900,66900,66800,303
20230630,112300,7902838800,66800,66800,66900,66800,114
20230630,112200,7895223300,66800,66800,66800,66800,95
20230630,112100,7888877300,66800,66900,66900,66800,413
20230630,112000,7861252900,66900,66900,66900,66800,3130
20230630,111900,7652084300,66900,66800,66900,66800,252
20230630,111800,7635249700,66800,66900,66900,66800,233
20230630,111700,7619673100,66900,66800,66900,66800,240
20230630,111600,7603635600,66800,66800,66900,66800,230
20230630,111500,7588269900,66800,66800,66900,66800,505
20230630,111400,7554535500,66900,66800,66900,66800,1159
20230630,111300,7477006900,66800,66800,66900,66800,931
20230630,111200,7414815600,66800,66800,66900,66800,306
20230630,111100,7394374700,66900,66900,66900,66800,128
20230630,111000,7385819600,66800,66800,66800,66800,184
20230630,110900,7373528400,66800,67000,67000,66800,335
20230630,110800,7351108500,66900,66900,66900,66800,169
20230630,110700,7339812500,66900,66800,66900,66800,494
20230630,110600,7306776400,66900,66900,66900,66800,289
20230630,110500,7287443000,66900,66800,66900,66800,114
20230630,110400,7279821500,66800,66800,67000,66800,1036
20230630,110300,7210540100,66900,66800,66900,66800,62
20230630,110200,7206395400,66900,66900,66900,66800,139
20230630,110100,7197107400,66900,66900,66900,66800,126
20230630,110000,7188683800,66900,66800,66900,66800,200
20230630,105900,7175321100,66900,67000,67000,66800,71
20230630,105800,7170574600,67000,66800,67000,66800,1743
20230630,105700,7053980200,66800,66800,66900,66800,97
20230630,105600,7047500500,66800,66800,66900,66800,175
20230630,105500,7035800400,66800,66800,66900,66800,252
20230630,105400,7018966200,66800,66800,66900,66800,132
20230630,105300,7010148200,66900,66900,66900,66800,10
20230630,105200,7009479900,66900,66800,66900,66800,127
20230630,105100,7000996200,66800,66900,66900,66800,858
20230630,105000,6943678600,66900,66900,66900,66800,72
20230630,104900,6938861900,66800,66800,66900,66800,1822
20230630,104800,6816982900,66900,66800,66900,66800,224
20230630,104700,6802002800,66800,66900,66900,66800,135
20230630,104600,6792982900,66800,66800,66800,66800,118
20230630,104500,6785100500,66800,66800,66900,66800,62
20230630,104400,6780958400,66800,66900,66900,66800,117
20230630,104300,6773135600,66900,66900,66900,66800,123
20230630,104200,6764917800,66900,66900,66900,66800,414
20230630,104100,6737234300,66800,66900,66900,66800,186
20230630,104000,6724791400,66900,66800,66900,66800,114
20230630,103900,6717175200,66900,66900,66900,66800,239
20230630,103800,6701196400,66900,66800,66900,66800,148
20230630,103700,6691303600,66800,66900,66900,66800,327
20230630,103600,6669447800,66900,66800,66900,66800,2343
20230630,103500,6512785500,66800,66800,66800,66700,101
20230630,103400,6506044000,66700,66700,66800,66700,268
20230630,103300,6488167000,66800,66800,66800,66700,110
20230630,103200,6480829700,66800,66700,66800,66700,330
20230630,103100,6458806500,66800,66700,66800,66700,75
20230630,103000,6453802400,66800,66700,66800,66600,1487
20230630,102900,6354622900,66700,66600,66700,66600,209
20230630,102800,6340691600,66600,66700,66700,66600,216
20230630,102700,6326304800,66600,66600,66700,66600,99
20230630,102600,6319710900,66700,66800,66800,66700,3779
20230630,102500,6067336800,66800,66800,66900,66800,160
20230630,102400,6056641800,66800,66900,66900,66800,287
20230630,102300,6037452200,66900,66900,66900,66800,154
20230630,102200,6027149900,66900,66900,66900,66800,351
20230630,102100,6003673300,66900,66800,66900,66800,378
20230630,102000,5978395800,66900,66900,66900,66900,119
20230630,101900,5970434700,66900,66800,67000,66800,425
20230630,101800,5941993200,66900,66900,67000,66800,420
20230630,101700,5913906900,66900,66800,67000,66800,383
20230630,101600,5888274100,66800,66900,66900,66800,117
20230630,101500,5880447300,66900,66900,66900,66800,394
20230630,101400,5854098700,66800,66900,66900,66800,735
20230630,101300,5804951900,66900,66900,66900,66800,322
20230630,101200,5783410200,66800,66900,66900,66800,195
20230630,101100,5770371500,66900,66800,66900,66800,270
20230630,101000,5752329800,66800,66900,67000,66800,1645
20230630,100900,5642278200,66900,67000,67000,66900,1599
20230630,100800,5535145700,67000,66900,67000,66900,329
20230630,100700,5513103300,67000,66900,67000,66900,162
20230630,100600,5502260300,66900,67000,67000,66900,382
20230630,100500,5476701700,67000,67000,67000,66900,1057
20230630,100400,5405885000,67000,66900,67000,66900,607
20230630,100300,5365269400,66900,66900,66900,66800,407
20230630,100200,5338054700,66900,66900,66900,66800,493
20230630,100100,5305078300,66900,66900,67000,66800,796
20230630,100000,5251826100,66900,67000,67000,66900,1630
20230630,095900,5142747400,67000,66900,67100,66900,2682
20230630,095800,4963164300,66900,66900,66900,66800,563
20230630,095700,4925506200,66900,66900,66900,66800,724
20230630,095600,4877076500,66900,66800,67000,66800,4000
20230630,095500,4609667100,66800,66700,66800,66700,403
20230630,095400,4582758800,66700,66800,66800,66700,542
20230630,095300,4546578600,66700,66800,66800,66700,447
20230630,095200,4516734500,66800,66800,66800,66600,959
20230630,095100,4452723100,66800,66800,66800,66700,918
20230630,095000,4391412400,66800,66700,66800,66600,3652
20230630,094900,4147871000,66600,66700,66700,66600,463
20230630,094800,4117015000,66700,66700,66700,66600,608
20230630,094700,4076483800,66600,66700,66700,66600,846
20230630,094600,4020126100,66700,66600,66700,66600,1205
20230630,094500,3939848600,66600,66600,66600,66500,1366
20230630,094400,3848878400,66600,66600,66600,66500,2489
20230630,094300,3683111400,66600,66600,66600,66500,1049
20230630,094200,3613248100,66600,66600,66600,66500,933
20230630,094100,3551110400,66600,66600,66600,66500,243
20230630,094000,3534932300,66500,66500,66600,66500,3990
20230630,093900,3269587100,66400,66500,66500,66400,571
20230630,093800,3231615800,66500,66500,66500,66500,341
20230630,093700,3208939300,66500,66500,66500,66400,907
20230630,093600,3148659300,66500,66500,66500,66400,383
20230630,093500,3123190100,66500,66500,66500,66400,1048
20230630,093400,3053501500,66500,66500,66500,66400,502
20230630,093300,3020123300,66500,66500,66600,66400,1728
20230630,093200,2905205800,66500,66400,66500,66400,1547
20230630,093100,2802332500,66500,66500,66500,66400,1109
20230630,093000,2728584600,66500,66500,66500,66400,537
20230630,092900,2692895200,66500,66400,66500,66300,2182
20230630,092800,2548027400,66400,66300,66400,66300,391
20230630,092700,2522065900,66400,66400,66400,66300,696
20230630,092600,2475868800,66400,66400,66400,66400,197
20230630,092500,2462788000,66400,66300,66400,66300,1241
20230630,092400,2380412800,66400,66400,66400,66300,483
20230630,092300,2348342000,66300,66300,66400,66200,1275
20230630,092200,2263809400,66300,66300,66300,66200,493
20230630,092100,2231141900,66200,66300,66300,66200,651
20230630,092000,2188029500,66200,66300,66300,66200,598
20230630,091900,2148427100,66300,66200,66300,66100,1821
20230630,091800,2027863800,66200,66000,66200,66000,992
20230630,091700,1962269400,66100,66100,66100,66000,473
20230630,091600,1931030900,66100,66000,66100,66000,3283
20230630,091500,1714132800,66000,66100,66100,66000,996
20230630,091400,1648369300,66100,66000,66100,66000,556
20230630,091300,1611654700,66100,66100,66100,66000,687
20230630,091200,1566286600,66000,66100,66100,66000,1328
20230630,091100,1478611100,66100,66000,66100,66000,1258
20230630,091000,1395576200,66000,66200,66200,66000,2132
20230630,090900,1254760200,66200,66200,66300,66200,757
20230630,090800,1204645700,66200,66300,66300,66200,663
20230630,090700,1160736100,66200,66300,66300,66200,2510
20230630,090600,994540400,66300,66400,66400,66200,1292
20230630,090500,908887300,66400,66400,66400,66300,512
20230630,090400,874901900,66400,66300,66400,66200,2389
20230630,090300,716522500,66300,66400,66400,66300,1491
20230630,090200,617572800,66400,66500,66500,66300,1210
20230630,090100,537326300,66500,66300,66500,66200,2007
20230630,090000,404146700,66300,66200,66500,66200,5762