KissMeData/093320/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,194400,5006933300,65300,65300,65300,65300,1148
20230630,194300,5006933300,65300,65300,65300,65300,0
20230630,194200,5006933300,65300,65300,65300,65300,0
20230630,194100,5006933300,65300,65300,65300,65300,0
20230630,194000,5006933300,65300,65300,65300,65300,0
20230630,193900,5006933300,65300,65300,65300,65300,0
20230630,193800,5006933300,65300,65300,65300,65300,0
20230630,193700,5006933300,65300,65300,65300,65300,0
20230630,193600,5006933300,65300,65300,65300,65300,0
20230630,193500,5006933300,65300,65300,65300,65300,0
20230630,193400,5006933300,65300,65300,65300,65300,0
20230630,193300,5006933300,65300,65300,65300,65300,0
20230630,193200,5006933300,65300,65300,65300,65300,0
20230630,193100,5006933300,65300,65300,65300,65300,0
20230630,193000,5006933300,65300,65300,65300,65300,0
20230630,192900,5006933300,65300,65300,65300,65300,0
20230630,192800,5006933300,65300,65300,65300,65300,0
20230630,192700,5006933300,65300,65300,65300,65300,0
20230630,192600,5006933300,65300,65300,65300,65300,0
20230630,192500,5006933300,65300,65300,65300,65300,0
20230630,192400,5006933300,65300,65300,65300,65300,0
20230630,192300,5006933300,65300,65300,65300,65300,0
20230630,192200,5006933300,65300,65300,65300,65300,0
20230630,192100,5006933300,65300,65300,65300,65300,0
20230630,192000,5006933300,65300,65300,65300,65300,0
20230630,191900,5006933300,65300,65300,65300,65300,0
20230630,191800,5006933300,65300,65300,65300,65300,0
20230630,191700,5006933300,65300,65300,65300,65300,0
20230630,191600,5006933300,65300,65300,65300,65300,0
20230630,191500,5006933300,65300,65300,65300,65300,0
20230630,191400,5006933300,65300,65300,65300,65300,1148
20230630,191300,5006933300,65300,65300,65300,65300,0
20230630,191200,5006933300,65300,65300,65300,65300,0
20230630,191100,5006933300,65300,65300,65300,65300,0
20230630,191000,5006933300,65300,65300,65300,65300,0
20230630,190900,5006933300,65300,65300,65300,65300,0
20230630,190800,5006933300,65300,65300,65300,65300,0
20230630,190700,5006933300,65300,65300,65300,65300,0
20230630,190600,5006933300,65300,65300,65300,65300,0
20230630,190500,5006933300,65300,65300,65300,65300,0
20230630,190400,5006933300,65300,65300,65300,65300,0
20230630,190300,5006933300,65300,65300,65300,65300,0
20230630,190200,5006933300,65300,65300,65300,65300,0
20230630,190100,5006933300,65300,65300,65300,65300,0
20230630,190000,5006933300,65300,65300,65300,65300,0
20230630,185900,5006933300,65300,65300,65300,65300,0
20230630,185800,5006933300,65300,65300,65300,65300,0
20230630,185700,5006933300,65300,65300,65300,65300,0
20230630,185600,5006933300,65300,65300,65300,65300,0
20230630,185500,5006933300,65300,65300,65300,65300,0
20230630,185400,5006933300,65300,65300,65300,65300,0
20230630,185300,5006933300,65300,65300,65300,65300,0
20230630,185200,5006933300,65300,65300,65300,65300,0
20230630,185100,5006933300,65300,65300,65300,65300,0
20230630,185000,5006933300,65300,65300,65300,65300,0
20230630,184900,5006933300,65300,65300,65300,65300,0
20230630,184800,5006933300,65300,65300,65300,65300,0
20230630,184700,5006933300,65300,65300,65300,65300,0
20230630,184600,5006933300,65300,65300,65300,65300,0
20230630,184500,5006933300,65300,65300,65300,65300,0
20230630,184400,5006933300,65300,65300,65300,65300,1148
20230630,184300,5006933300,65300,65300,65300,65300,0
20230630,184200,5006933300,65300,65300,65300,65300,0
20230630,184100,5006933300,65300,65300,65300,65300,0
20230630,184000,5006933300,65300,65300,65300,65300,0
20230630,183900,5006933300,65300,65300,65300,65300,0
20230630,183800,5006933300,65300,65300,65300,65300,0
20230630,183700,5006933300,65300,65300,65300,65300,0
20230630,183600,5006933300,65300,65300,65300,65300,0
20230630,183500,5006933300,65300,65300,65300,65300,0
20230630,183400,5006933300,65300,65300,65300,65300,0
20230630,183300,5006933300,65300,65300,65300,65300,0
20230630,183200,5006933300,65300,65300,65300,65300,0
20230630,183100,5006933300,65300,65300,65300,65300,0
20230630,183000,5006933300,65300,65300,65300,65300,0
20230630,182900,5006933300,65300,65300,65300,65300,0
20230630,182800,5006933300,65300,65300,65300,65300,0
20230630,182700,5006933300,65300,65300,65300,65300,0
20230630,182600,5006933300,65300,65300,65300,65300,0
20230630,182500,5006933300,65300,65300,65300,65300,0
20230630,182400,5006933300,65300,65300,65300,65300,0
20230630,182300,5006933300,65300,65300,65300,65300,0
20230630,182200,5006933300,65300,65300,65300,65300,0
20230630,182100,5006933300,65300,65300,65300,65300,0
20230630,182000,5006933300,65300,65300,65300,65300,0
20230630,181900,5006933300,65300,65300,65300,65300,0
20230630,181800,5006933300,65300,65300,65300,65300,0
20230630,181700,5006933300,65300,65300,65300,65300,0
20230630,181600,5006933300,65300,65300,65300,65300,0
20230630,181500,5006933300,65300,65300,65300,65300,0
20230630,181400,5006933300,65300,65300,65300,65300,1148
20230630,181300,5006933300,65300,65300,65300,65300,0
20230630,181200,5006933300,65300,65300,65300,65300,0
20230630,181100,5006933300,65300,65300,65300,65300,0
20230630,181000,5006933300,65300,65300,65300,65300,0
20230630,180900,5006933300,65300,65300,65300,65300,0
20230630,180800,5006933300,65300,65300,65300,65300,0
20230630,180700,5006933300,65300,65300,65300,65300,0
20230630,180600,5006933300,65300,65300,65300,65300,0
20230630,180500,5006933300,65300,65300,65300,65300,0
20230630,180400,5006933300,65300,65300,65300,65300,0
20230630,180300,5006933300,65300,65300,65300,65300,0
20230630,180200,5006933300,65300,65300,65300,65300,0
20230630,180100,5006933300,65300,65300,65300,65300,0
20230630,180000,5006933300,65300,65300,65300,65300,0
20230630,175900,5006933300,65300,65300,65300,65300,0
20230630,175800,5006933300,65300,65300,65300,65300,0
20230630,175700,5006933300,65300,65300,65300,65300,0
20230630,175600,5006933300,65300,65300,65300,65300,0
20230630,175500,5006933300,65300,65300,65300,65300,0
20230630,175400,5006933300,65300,65300,65300,65300,0
20230630,175300,5006933300,65300,65300,65300,65300,0
20230630,175200,5006933300,65300,65300,65300,65300,0
20230630,175100,5006933300,65300,65300,65300,65300,0
20230630,175000,5006933300,65300,65300,65300,65300,0
20230630,174900,5006933300,65300,65300,65300,65300,0
20230630,174800,5006933300,65300,65300,65300,65300,0
20230630,174700,5006933300,65300,65300,65300,65300,0
20230630,174600,5006933300,65300,65300,65300,65300,0
20230630,174500,5006933300,65300,65300,65300,65300,0
20230630,174400,5006933300,65300,65300,65300,65300,1148
20230630,174300,5006933300,65300,65300,65300,65300,0
20230630,174200,5006933300,65300,65300,65300,65300,0
20230630,174100,5006933300,65300,65300,65300,65300,0
20230630,174000,5006933300,65300,65300,65300,65300,0
20230630,173900,5006933300,65300,65300,65300,65300,0
20230630,173800,5006933300,65300,65300,65300,65300,0
20230630,173700,5006933300,65300,65300,65300,65300,0
20230630,173600,5006933300,65300,65300,65300,65300,0
20230630,173500,5006933300,65300,65300,65300,65300,0
20230630,173400,5006933300,65300,65300,65300,65300,0
20230630,173300,5006933300,65300,65300,65300,65300,0
20230630,173200,5006933300,65300,65300,65300,65300,0
20230630,173100,5006933300,65300,65300,65300,65300,0
20230630,173000,5006933300,65300,65300,65300,65300,0
20230630,172900,5006933300,65300,65300,65300,65300,0
20230630,172800,5006933300,65300,65300,65300,65300,0
20230630,172700,5006933300,65300,65300,65300,65300,0
20230630,172600,5006933300,65300,65300,65300,65300,0
20230630,172500,5006933300,65300,65300,65300,65300,0
20230630,172400,5006933300,65300,65300,65300,65300,0
20230630,172300,5006933300,65300,65300,65300,65300,0
20230630,172200,5006933300,65300,65300,65300,65300,0
20230630,172100,5006933300,65300,65300,65300,65300,0
20230630,172000,5006933300,65300,65300,65300,65300,0
20230630,171900,5006933300,65300,65300,65300,65300,0
20230630,171800,5006933300,65300,65300,65300,65300,0
20230630,171700,5006933300,65300,65300,65300,65300,0
20230630,171600,5006933300,65300,65300,65300,65300,0
20230630,171500,5006933300,65300,65300,65300,65300,0
20230630,171400,5006933300,65300,65300,65300,65300,1148
20230630,171300,5006933300,65300,65300,65300,65300,0
20230630,171200,5006933300,65300,65300,65300,65300,0
20230630,171100,5006933300,65300,65300,65300,65300,0
20230630,171000,5006933300,65300,65300,65300,65300,0
20230630,170900,5006933300,65300,65300,65300,65300,0
20230630,170800,5006933300,65300,65300,65300,65300,0
20230630,170700,5006933300,65300,65300,65300,65300,0
20230630,170600,5006933300,65300,65300,65300,65300,0
20230630,170500,5006933300,65300,65300,65300,65300,0
20230630,170400,5006933300,65300,65300,65300,65300,0
20230630,170300,5006933300,65300,65300,65300,65300,0
20230630,170200,5006933300,65300,65300,65300,65300,0
20230630,170100,5006933300,65300,65300,65300,65300,0
20230630,170000,5006933300,65300,65300,65300,65300,0
20230630,165900,5006933300,65300,65300,65300,65300,0
20230630,165800,5006933300,65300,65300,65300,65300,0
20230630,165700,5006933300,65300,65300,65300,65300,0
20230630,165600,5006933300,65300,65300,65300,65300,0
20230630,165500,5006933300,65300,65300,65300,65300,0
20230630,165400,5006933300,65300,65300,65300,65300,0
20230630,165300,5006933300,65300,65300,65300,65300,0
20230630,165200,5006933300,65300,65300,65300,65300,0
20230630,165100,5006933300,65300,65300,65300,65300,0
20230630,165000,5006933300,65300,65300,65300,65300,0
20230630,164900,5006933300,65300,65300,65300,65300,0
20230630,164800,5006933300,65300,65300,65300,65300,0
20230630,164700,5006933300,65300,65300,65300,65300,0
20230630,164600,5006933300,65300,65300,65300,65300,0
20230630,164500,5006933300,65300,65300,65300,65300,0
20230630,164400,5006933300,65300,65300,65300,65300,1148
20230630,164300,5006933300,65300,65300,65300,65300,0
20230630,164200,5006933300,65300,65300,65300,65300,0
20230630,164100,5006933300,65300,65300,65300,65300,0
20230630,164000,5006933300,65300,65300,65300,65300,0
20230630,163900,5006933300,65300,65300,65300,65300,0
20230630,163800,5006933300,65300,65300,65300,65300,0
20230630,163700,5006933300,65300,65300,65300,65300,0
20230630,163600,5006933300,65300,65300,65300,65300,0
20230630,163500,5006933300,65300,65300,65300,65300,0
20230630,163400,5006933300,65300,65300,65300,65300,0
20230630,163300,5006933300,65300,65300,65300,65300,0
20230630,163200,5006933300,65300,65300,65300,65300,0
20230630,163100,5006933300,65300,65300,65300,65300,0
20230630,163000,5006933300,65300,65300,65300,65300,0
20230630,162900,5006933300,65300,65300,65300,65300,0
20230630,162800,5006933300,65300,65300,65300,65300,0
20230630,162700,5006933300,65300,65300,65300,65300,0
20230630,162600,5006933300,65300,65300,65300,65300,0
20230630,162500,5006933300,65300,65300,65300,65300,0
20230630,162400,5006933300,65300,65300,65300,65300,0
20230630,162300,5006933300,65300,65300,65300,65300,0
20230630,162200,5006933300,65300,65300,65300,65300,0
20230630,162100,5006933300,65300,65300,65300,65300,0
20230630,162000,5006933300,65300,65300,65300,65300,0
20230630,161900,5006933300,65300,65300,65300,65300,0
20230630,161800,5006933300,65300,65300,65300,65300,0
20230630,161700,5006933300,65300,65300,65300,65300,0
20230630,161600,5006933300,65300,65300,65300,65300,0
20230630,161500,5006933300,65300,65300,65300,65300,0
20230630,161400,5006933300,65300,65300,65300,65300,1148
20230630,161300,5006933300,65300,65300,65300,65300,0
20230630,161200,5006933300,65300,65300,65300,65300,0
20230630,161100,5006933300,65300,65300,65300,65300,0
20230630,161000,5006933300,65300,65300,65300,65300,0
20230630,160900,5006933300,65300,65300,65300,65300,0
20230630,160800,5006933300,65300,65300,65300,65300,0
20230630,160700,5006933300,65300,65300,65300,65300,0
20230630,160600,5006933300,65300,65300,65300,65300,0
20230630,160500,5006933300,65300,65300,65300,65300,0
20230630,160400,5006933300,65300,65300,65300,65300,0
20230630,160300,5006933300,65300,65300,65300,65300,0
20230630,160200,5006933300,65300,65300,65300,65300,0
20230630,160100,5006933300,65300,65300,65300,65300,0
20230630,160000,5006933300,65300,65300,65300,65300,0
20230630,155900,5006933300,65300,65300,65300,65300,0
20230630,155800,5006933300,65300,65300,65300,65300,0
20230630,155700,5006933300,65300,65300,65300,65300,0
20230630,155600,5006933300,65300,65300,65300,65300,0
20230630,155500,5006933300,65300,65300,65300,65300,0
20230630,155400,5006933300,65300,65300,65300,65300,0
20230630,155300,5006933300,65300,65300,65300,65300,0
20230630,155200,5006933300,65300,65300,65300,65300,0
20230630,155100,5006933300,65300,65300,65300,65300,0
20230630,155000,5006933300,65300,65300,65300,65300,0
20230630,154900,5006933300,65300,65300,65300,65300,0
20230630,154800,5006933300,65300,65300,65300,65300,0
20230630,154700,5006933300,65300,65300,65300,65300,0
20230630,154600,5006933300,65300,65300,65300,65300,0
20230630,154500,5006933300,65300,65300,65300,65300,0
20230630,154400,5006933300,65300,65300,65300,65300,1148
20230630,154300,5006933300,65300,65300,65300,65300,0
20230630,154200,5006933300,65300,65300,65300,65300,0
20230630,154100,5006933300,65300,65300,65300,65300,0
20230630,154000,5006933300,65300,65300,65300,65300,0
20230630,153900,5006933300,65300,65300,65300,65300,0
20230630,153800,5006933300,65300,65300,65300,65300,0
20230630,153700,5006933300,65300,65300,65300,65300,0
20230630,153600,5006933300,65300,65300,65300,65300,0
20230630,153500,5006933300,65300,65300,65300,65300,0
20230630,153400,5006933300,65300,65300,65300,65300,0
20230630,153300,5006933300,65300,65300,65300,65300,0
20230630,153200,5006933300,65300,65300,65300,65300,0
20230630,153100,5006933300,65300,65300,65300,65300,0
20230630,153000,5006933300,65300,65300,65300,65300,1148
20230630,152900,4931968900,65600,65600,65600,65600,0
20230630,152800,4931968900,65600,65600,65600,65600,0
20230630,152700,4931968900,65600,65600,65600,65600,0
20230630,152600,4931968900,65600,65600,65600,65600,0
20230630,152500,4931968900,65600,65600,65600,65600,0
20230630,152400,4931968900,65600,65600,65600,65600,0
20230630,152300,4931968900,65600,65600,65600,65600,0
20230630,152200,4931968900,65600,65600,65600,65600,0
20230630,152100,4931968900,65600,65600,65600,65600,0
20230630,152000,4931968900,65600,65600,65600,65600,0
20230630,151900,4931968900,65600,65300,65600,65300,871
20230630,151800,4874944600,65300,65300,65300,65200,313
20230630,151700,4854513700,65400,65400,65400,65400,84
20230630,151600,4849020100,65300,65200,65300,65200,322
20230630,151500,4828025000,65200,65200,65200,65200,239
20230630,151400,4812442200,65200,65200,65200,65200,90
20230630,151300,4806574200,65200,65300,65300,65200,101
20230630,151200,4799988900,65300,65300,65300,65300,280
20230630,151100,4781704900,65300,65200,65300,65200,941
20230630,151000,4720296800,65200,65200,65200,65100,340
20230630,150900,4698148800,65200,65200,65200,65200,9
20230630,150800,4697562000,65200,65200,65200,65200,343
20230630,150700,4675198400,65100,65100,65200,65100,233
20230630,150600,4660010400,65100,65100,65100,65100,145
20230630,150500,4650570900,65100,65100,65100,65000,279
20230630,150400,4632409900,65000,65000,65000,65000,0
20230630,150300,4632409900,65000,65100,65100,64900,563
20230630,150200,4595833600,65100,65100,65100,65100,32
20230630,150100,4593750400,65000,65000,65000,65000,52
20230630,150000,4590370400,65000,65100,65100,65000,141
20230630,145900,4581204400,65100,65000,65100,65000,331
20230630,145800,4559689100,64900,65000,65100,64900,185
20230630,145700,4547663700,65000,65100,65100,64900,117
20230630,145600,4540055200,65100,65100,65100,64900,42
20230630,145500,4537324800,65000,65000,65000,65000,269
20230630,145400,4519839800,65000,65000,65000,64900,194
20230630,145300,4507232300,65000,65000,65000,64900,354
20230630,145200,4484222500,65000,65000,65000,65000,283
20230630,145100,4465827500,65000,65000,65000,64900,114
20230630,145000,4458417800,65000,65100,65100,65000,733
20230630,144900,4410770700,65000,65300,65300,65000,493
20230630,144800,4378662000,65300,65200,65300,65200,138
20230630,144700,4369664300,65200,65200,65200,65200,112
20230630,144600,4362361900,65200,65200,65300,65200,405
20230630,144500,4335954900,65300,65400,65400,65200,112
20230630,144400,4328639600,65300,65400,65400,65300,128
20230630,144300,4320281000,65300,65300,65300,65200,54
20230630,144200,4316755100,65300,65300,65400,65200,413
20230630,144100,4289823700,65400,65300,65400,65300,27
20230630,144000,4288059900,65300,65400,65400,65200,181
20230630,143900,4276238700,65300,65300,65300,65300,20
20230630,143800,4274932700,65300,65300,65300,65200,214
20230630,143700,4260971100,65300,65300,65400,65100,325
20230630,143600,4239806100,65300,65200,65300,65200,9
20230630,143500,4239218600,65200,65200,65200,65100,449
20230630,143400,4209968800,65200,65100,65300,65100,302
20230630,143300,4190283000,65100,65100,65100,65100,167
20230630,143200,4179411300,65100,65100,65200,65100,23
20230630,143100,4177913800,65100,65100,65200,65000,242
20230630,143000,4162159800,65200,65200,65200,65200,146
20230630,142900,4152640600,65200,65100,65300,65100,140
20230630,142800,4143522900,65100,65200,65300,64900,214
20230630,142700,4129595700,65200,65200,65200,65200,6
20230630,142600,4129204500,65100,65100,65100,65100,146
20230630,142500,4119699900,65100,65100,65100,65100,92
20230630,142400,4113710700,65100,65200,65300,65100,248
20230630,142300,4097558800,65100,65100,65100,65000,219
20230630,142200,4083303700,65200,65100,65200,65100,19
20230630,142100,4082066500,65200,65300,65300,65100,219
20230630,142000,4067787300,65300,65200,65300,65200,75
20230630,141900,4062891700,65200,65000,65200,65000,257
20230630,141800,4046161100,65000,65000,65100,65000,171
20230630,141700,4035046000,65100,65000,65100,65000,373
20230630,141600,4010790400,65200,65100,65200,65000,143
20230630,141500,4001480600,65000,65100,65100,65000,115
20230630,141400,3993997200,65100,65100,65100,65100,103
20230630,141300,3987291900,65200,65100,65200,65100,3
20230630,141200,3987096500,65200,65200,65300,65000,540
20230630,141100,3951936200,65100,65200,65200,65000,131
20230630,141000,3943417200,65200,65100,65200,65100,183
20230630,140900,3931503200,65100,65000,65100,65000,262
20230630,140800,3914460900,65100,65000,65200,64900,121
20230630,140700,3906596000,65000,65100,65200,65000,136
20230630,140600,3897754800,65000,64900,65000,64900,38
20230630,140500,3895286400,64800,64900,64900,64800,418
20230630,140400,3868199500,64900,64900,64900,64800,181
20230630,140300,3856463800,64900,64800,64900,64700,745
20230630,140200,3808147000,64800,65000,65000,64800,2810
20230630,140100,3625704700,65100,65100,65100,65000,317
20230630,140000,3605076200,65100,65200,65200,65100,1136
20230630,135900,3531115600,65100,65100,65100,65100,8
20230630,135800,3530594800,65100,65100,65200,65100,194
20230630,135700,3517962200,65100,65200,65200,65100,64
20230630,135600,3513794700,65200,65200,65200,65100,229
20230630,135500,3498876500,65200,65100,65200,65100,69
20230630,135400,3494383000,65100,65200,65200,65100,154
20230630,135300,3484356900,65200,65200,65200,65100,191
20230630,135200,3471916500,65200,65400,65400,65200,1787
20230630,135100,3355354000,65300,65300,65300,65300,151
20230630,135000,3345493700,65400,65400,65400,65400,0
20230630,134900,3345493700,65400,65400,65400,65400,48
20230630,134800,3342354500,65400,65500,65500,65400,47
20230630,134700,3339280000,65400,65400,65400,65400,203
20230630,134600,3326003800,65400,65400,65400,65400,0
20230630,134500,3326003800,65400,65400,65400,65400,3
20230630,134400,3325807600,65500,65400,65500,65400,25
20230630,134300,3324171800,65500,65400,65500,65400,26
20230630,134200,3322469400,65400,65400,65400,65400,55
20230630,134100,3318872400,65400,65400,65500,65400,8
20230630,134000,3318349100,65400,65400,65500,65400,122
20230630,133900,3310370100,65500,65400,65500,65400,11
20230630,133800,3309650500,65400,65500,65500,65400,100
20230630,133700,3303102900,65500,65500,65600,65500,80
20230630,133600,3297862800,65600,65600,65600,65600,3
20230630,133500,3297666000,65500,65500,65500,65500,98
20230630,133400,3291247000,65500,65500,65500,65500,15
20230630,133300,3290264500,65600,65600,65600,65500,16
20230630,133200,3289215300,65600,65500,65600,65500,10
20230630,133100,3288560000,65500,65600,65700,65500,36
20230630,133000,3286200800,65500,65600,65600,65500,171
20230630,132900,3275000200,65600,65500,65600,65500,60
20230630,132800,3271065300,65700,65500,65700,65500,202
20230630,132700,3257833900,65500,65400,65500,65400,24
20230630,132600,3256264200,65400,65400,65400,65400,0
20230630,132500,3256264200,65400,65400,65400,65400,115
20230630,132400,3248743200,65400,65400,65400,65400,319
20230630,132300,3227880600,65300,65400,65400,65300,30
20230630,132200,3225921500,65400,65300,65400,65300,132
20230630,132100,3217301800,65400,65300,65400,65300,363
20230630,132000,3193597700,65300,65300,65400,65300,323
20230630,131900,3172505400,65300,65300,65300,65300,2
20230630,131800,3172374800,65300,65300,65300,65300,1
20230630,131700,3172309500,65400,65400,65400,65400,14
20230630,131600,3171393900,65300,65300,65400,65300,36
20230630,131500,3169042900,65300,65300,65300,65300,60
20230630,131400,3165124900,65300,65300,65300,65300,493
20230630,131300,3132932000,65300,65400,65400,65300,40
20230630,131200,3130317300,65400,65400,65400,65300,706
20230630,131100,3084156900,65400,65400,65400,65400,18
20230630,131000,3082979700,65400,65300,65400,65300,135
20230630,130900,3074162200,65300,65400,65400,65300,33
20230630,130800,3072006000,65400,65400,65400,65300,53
20230630,130700,3068543700,65400,65300,65400,65300,67
20230630,130600,3064162100,65300,65500,65500,65300,76
20230630,130500,3059197500,65500,65500,65500,65500,2
20230630,130400,3059066500,65500,65400,65500,65400,15
20230630,130300,3058085000,65400,65400,65400,65400,119
20230630,130200,3050302400,65400,65500,65500,65400,109
20230630,130100,3043171100,65500,65500,65500,65500,0
20230630,130000,3043171100,65500,65400,65500,65400,162
20230630,125900,3032576000,65400,65500,65500,65400,40
20230630,125800,3029958300,65500,65400,65500,65400,3
20230630,125700,3029762000,65400,65500,65500,65400,135
20230630,125600,3020932400,65500,65400,65500,65400,31
20230630,125500,3018904100,65400,65500,65500,65400,73
20230630,125400,3014127900,65400,65400,65400,65400,244
20230630,125300,2998170300,65400,65400,65400,65300,806
20230630,125200,2945528800,65400,65500,65500,65400,29
20230630,125100,2943630700,65500,65500,65500,65500,1
20230630,125000,2943565200,65500,65400,65500,65400,83
20230630,124900,2938136700,65400,65500,65500,65400,137
20230630,124800,2929164400,65600,65600,65600,65600,2
20230630,124700,2929033200,65600,65600,65600,65600,12
20230630,124600,2928246000,65600,65500,65600,65500,422
20230630,124500,2900564400,65600,65600,65600,65600,17
20230630,124400,2899449200,65600,65500,65600,65500,86
20230630,124300,2893816000,65500,65500,65600,65500,14
20230630,124200,2892898800,65500,65600,65600,65400,499
20230630,124100,2860252600,65600,65600,65600,65600,0
20230630,124000,2860252600,65600,65600,65600,65600,95
20230630,123900,2854020600,65600,65500,65600,65500,28
20230630,123800,2852186500,65500,65400,65500,65400,167
20230630,123700,2841258600,65400,65500,65500,65400,77
20230630,123600,2836216100,65500,65600,65600,65500,7
20230630,123500,2835757400,65500,65500,65600,65500,577
20230630,123400,2797922700,65500,65500,65500,65500,47
20230630,123300,2794844200,65500,65500,65500,65500,13
20230630,123200,2793992700,65500,65500,65500,65400,97
20230630,123100,2787645300,65300,65400,65500,65300,493
20230630,123000,2755360900,65300,65300,65300,65300,0
20230630,122900,2755360900,65300,65500,65500,65300,389
20230630,122800,2729935900,65400,65500,65500,65400,32
20230630,122700,2727841100,65500,65500,65500,65500,52
20230630,122600,2724435100,65500,65600,65600,65500,205
20230630,122500,2711000900,65600,65600,65600,65600,14
20230630,122400,2710082500,65700,65700,65700,65700,123
20230630,122300,2702001400,65700,65800,65900,65700,13
20230630,122200,2701145600,65700,65700,65700,65600,64
20230630,122100,2696940900,65900,65900,65900,65900,0
20230630,122000,2696940900,65900,65500,65900,65500,286
20230630,121900,2678183000,65500,65500,65500,65500,17
20230630,121800,2677069500,65500,65600,65600,65500,27
20230630,121700,2675300900,65600,65600,65600,65600,0
20230630,121600,2675300900,65600,65400,65600,65400,12
20230630,121500,2674515700,65400,65500,65500,65400,24
20230630,121400,2672944700,65500,65600,65600,65500,25
20230630,121300,2671306100,65900,65500,65900,65500,582
20230630,121200,2633107900,65400,65400,65400,65300,119
20230630,121100,2625330400,65400,65400,65400,65400,205
20230630,121000,2611923400,65400,65400,65400,65400,22
20230630,120900,2610484600,65400,65400,65400,65400,54
20230630,120800,2606953000,65300,65400,65400,65300,189
20230630,120700,2594610900,65400,65500,65500,65400,286
20230630,120600,2575897900,65500,65500,65500,65500,58
20230630,120500,2572098900,65500,65500,65600,65500,23
20230630,120400,2570592100,65600,65500,65600,65500,14
20230630,120300,2569674400,65600,65400,65600,65400,102
20230630,120200,2562994300,65400,65200,65400,65200,397
20230630,120100,2537091400,65100,65400,65400,65100,1074
20230630,120000,2467141100,65400,65300,65400,65200,841
20230630,115900,2412285200,65400,65400,65400,65300,195
20230630,115800,2399537800,65300,65400,65500,65300,240
20230630,115700,2383839400,65300,65500,65500,65300,123
20230630,115600,2375807100,65300,65500,65500,65300,451
20230630,115500,2346353000,65500,65500,65500,65500,94
20230630,115400,2340196000,65500,65400,65600,65400,36
20230630,115300,2337841000,65400,65500,65600,65400,281
20230630,115200,2319450400,65500,65500,65500,65500,51
20230630,115100,2316109900,65500,65500,65500,65500,29
20230630,115000,2314210400,65400,65500,65500,65400,131
20230630,114900,2305637300,65500,65600,65600,65500,646
20230630,114800,2263319700,65500,65500,65500,65500,20
20230630,114700,2262009700,65500,65700,65700,65500,371
20230630,114600,2237684200,65600,65700,65700,65600,4
20230630,114500,2237421700,65700,65800,65800,65600,132
20230630,114400,2228749900,65700,65700,65800,65700,173
20230630,114300,2217383300,65700,65700,65700,65700,394
20230630,114200,2191497500,65700,65900,65900,65700,320
20230630,114100,2170430600,65900,65900,65900,65800,26
20230630,114000,2168718400,65800,65900,65900,65800,37
20230630,113900,2166280800,65800,65900,65900,65800,230
20230630,113800,2151131900,65900,65900,65900,65800,182
20230630,113700,2139155800,65800,65900,65900,65800,36
20230630,113600,2136785200,66000,65900,66000,65900,109
20230630,113500,2129596100,66000,66000,66000,65900,5
20230630,113400,2129266200,66000,66000,66000,66000,658
20230630,113300,2085838200,66100,66200,66200,66100,5
20230630,113200,2085507400,66000,66000,66000,66000,50
20230630,113100,2082207400,66200,66200,66200,66200,3
20230630,113000,2082008800,66100,66100,66200,66000,121
20230630,112900,2074006900,66100,66100,66200,66100,234
20230630,112800,2058539300,66100,66100,66100,66100,0
20230630,112700,2058539300,66100,66100,66100,66100,83
20230630,112600,2053053000,66100,66100,66100,66100,5
20230630,112500,2052722500,66200,66300,66300,66200,297
20230630,112400,2033060900,66300,66200,66300,66200,96
20230630,112300,2026705600,66200,66300,66300,66200,77
20230630,112200,2021607700,66300,66200,66300,66200,3
20230630,112100,2021408900,66300,66300,66300,66300,27
20230630,112000,2019618800,66200,66200,66200,66200,10
20230630,111900,2018956800,66300,66300,66300,66300,0
20230630,111800,2018956800,66300,66300,66300,66300,50
20230630,111700,2015641800,66300,66300,66300,66300,67
20230630,111600,2011199700,66400,66300,66400,66300,15
20230630,111500,2010205100,66300,66300,66300,66300,30
20230630,111400,2008216100,66300,66300,66300,66300,81
20230630,111300,2002845800,66300,66400,66400,66300,12
20230630,111200,2002050000,66400,66300,66400,66300,153
20230630,111100,1991905900,66300,66400,66400,66300,200
20230630,111000,1978637100,66300,66400,66400,66300,141
20230630,110900,1969286200,66400,66500,66500,66400,53
20230630,110800,1965766800,66400,66400,66400,66400,3
20230630,110700,1965567600,66500,66500,66500,66500,17
20230630,110600,1964437100,66500,66600,66600,66500,112
20230630,110500,1956979100,66600,66600,66600,66600,11
20230630,110400,1956246500,66500,66500,66500,66500,0
20230630,110300,1956246500,66500,66500,66500,66500,25
20230630,110200,1954584000,66500,66600,66600,66500,3
20230630,110100,1954384300,66500,66400,66500,66300,295
20230630,110000,1934777900,66300,66300,66300,66300,0
20230630,105900,1934777900,66300,66300,66300,66300,16
20230630,105800,1933717100,66200,66500,66500,66200,401
20230630,105700,1907089500,66500,66500,66500,66500,16
20230630,105600,1906025500,66400,66600,66600,66400,186
20230630,105500,1893652400,66500,66500,66500,66500,0
20230630,105400,1893652400,66500,66500,66500,66500,52
20230630,105300,1890194400,66500,66300,66500,66300,116
20230630,105200,1882486000,66400,66400,66400,66400,102
20230630,105100,1875713200,66300,66200,66300,66200,263
20230630,105000,1858297000,66100,66100,66100,66100,50
20230630,104900,1854992000,66000,66000,66100,65900,286
20230630,104800,1836121000,65900,65900,65900,65900,150
20230630,104700,1826236000,65900,66100,66100,65900,172
20230630,104600,1814884700,66100,66100,66100,66100,27
20230630,104500,1813100000,66200,66100,66200,66100,21
20230630,104400,1811711700,66100,66000,66100,65900,131
20230630,104300,1803069400,66100,66100,66100,66100,64
20230630,104200,1798839000,65900,66000,66100,65800,679
20230630,104100,1754024100,66000,66100,66200,65800,2478
20230630,104000,1590619800,66100,66200,66200,66100,101
20230630,103900,1583943500,66200,66300,66300,66100,34
20230630,103800,1581691000,66300,66300,66300,66300,21
20230630,103700,1580298700,66300,66300,66300,66100,103
20230630,103600,1573489800,66100,66100,66200,66000,253
20230630,103500,1556763500,66100,66200,66200,66100,17
20230630,103400,1555639700,66200,66200,66300,66200,74
20230630,103300,1550738000,66200,66500,66500,66000,1026
20230630,103200,1482952000,66400,66400,66400,66400,40
20230630,103100,1480296000,66400,66300,66400,66300,5
20230630,103000,1479964300,66200,66300,66400,66200,28
20230630,102900,1478107900,66200,66200,66300,66200,23
20230630,102800,1476584900,66200,66200,66200,66200,9
20230630,102700,1475989100,66200,66400,66400,66200,51
20230630,102600,1472612400,66400,66300,66400,66200,154
20230630,102500,1462415000,66300,66400,66400,66300,130
20230630,102400,1453794200,66400,66400,66400,66400,16
20230630,102300,1452731800,66400,66400,66400,66400,16
20230630,102200,1451669400,66400,66700,66700,66400,693
20230630,102100,1405524700,66700,66500,66800,66400,471
20230630,102000,1374162400,66500,66500,66500,66500,8
20230630,101900,1373630400,66600,66400,66600,66400,15
20230630,101800,1372634200,66400,66500,66500,66400,117
20230630,101700,1364857700,66500,66500,66600,66500,48
20230630,101600,1361665600,66500,66500,66500,66500,0
20230630,101500,1361665600,66500,66500,66500,66500,36
20230630,101400,1359271600,66500,66500,66600,66500,144
20230630,101300,1349693600,66500,66300,66500,66300,57
20230630,101200,1345913100,66300,66300,66300,66300,55
20230630,101100,1342266600,66300,66400,66400,66300,157
20230630,101000,1331843100,66300,66500,66500,66300,21
20230630,100900,1330450600,66500,66400,66500,66300,139
20230630,100800,1321222500,66500,66400,66500,66200,990
20230630,100700,1255525500,66400,66300,66400,66200,658
20230630,100600,1211935300,66400,66400,66400,66400,98
20230630,100500,1205428100,66600,66500,66600,66400,27
20230630,100400,1203633600,66500,66500,66500,66500,52
20230630,100300,1200175600,66500,66500,66500,66500,0
20230630,100200,1200175600,66500,66500,66500,66500,17
20230630,100100,1199045100,66500,66500,66500,66500,29
20230630,100000,1197116600,66500,66500,66500,66500,146
20230630,095900,1187407600,66300,66500,66500,66300,270
20230630,095800,1169494800,66500,66300,66500,66200,19
20230630,095700,1168236000,66300,66300,66600,66200,362
20230630,095600,1144197200,66400,66400,66400,66400,54
20230630,095500,1140611600,66200,66200,66200,66200,0
20230630,095400,1140611600,66200,66500,66500,66200,232
20230630,095300,1125230300,66500,66400,66500,66400,101
20230630,095200,1118515600,66200,66300,66300,66100,250
20230630,095100,1101974700,66400,66200,66400,66200,32
20230630,095000,1099855000,66400,66400,66500,66400,65
20230630,094900,1095534000,66200,66200,66500,66200,240
20230630,094800,1079614700,66300,66300,66300,66300,272
20230630,094700,1061581100,66400,66500,66500,66400,150
20230630,094600,1051614900,66500,66600,66600,66500,109
20230630,094500,1044365300,66500,66500,66500,66500,0
20230630,094400,1044365300,66500,66800,66800,66500,382
20230630,094300,1018909000,66700,66900,66900,66700,28
20230630,094200,1017039500,66800,66800,66800,66800,171
20230630,094100,1005616700,66900,67000,67000,66900,62
20230630,094000,1001463800,67100,67000,67300,67000,66
20230630,093900,997031200,67000,67000,67100,67000,57
20230630,093800,993212000,67000,67200,67200,67000,56
20230630,093700,989453600,67100,67200,67200,67100,20
20230630,093600,988110200,67300,67400,67400,67100,641
20230630,093500,944931600,67400,67300,67400,67300,63
20230630,093400,940686300,67300,67200,67400,67000,142
20230630,093300,931140600,67100,67000,67100,66700,415
20230630,093200,903345000,66800,67000,67000,66800,176
20230630,093100,891558000,67000,66900,67000,66800,77
20230630,093000,886401000,66900,66700,66900,66700,152
20230630,092900,876243400,66700,66100,66700,66100,402
20230630,092800,849549600,66100,65900,66200,65900,772
20230630,092700,798546200,65700,66100,66100,65600,373
20230630,092600,774005100,66100,66100,66100,66100,55
20230630,092500,770369600,66000,66200,66200,65900,238
20230630,092400,754662300,66300,66100,66500,66100,162
20230630,092300,743913800,66600,66000,66600,66000,1046
20230630,092200,674678200,66000,65800,66000,65800,427
20230630,092100,646550200,65800,65900,65900,65600,249
20230630,092000,630170000,65900,65900,66000,65700,225
20230630,091900,615363800,66000,66000,66000,65700,185
20230630,091800,603166400,66000,66000,66300,65600,379
20230630,091700,578179500,66000,65500,66000,65500,505
20230630,091600,544977600,65400,65300,65400,65200,159
20230630,091500,534594000,65300,65600,65900,65300,1465
20230630,091400,438506300,65600,66000,66000,65300,1074
20230630,091300,368119200,66000,66100,66300,66000,503
20230630,091200,334908400,66200,66000,66200,65900,649
20230630,091100,292084800,66100,66400,66400,65900,1161
20230630,091000,215351100,66400,66500,66500,66400,141
20230630,090900,205987200,66500,66900,66900,66400,1455
20230630,090800,108904900,67000,67000,67000,66900,273
20230630,090700,90639100,67000,67100,67100,67000,322
20230630,090600,69059300,67100,67300,67300,67100,89
20230630,090500,63078900,67300,67900,67900,67300,57
20230630,090400,59239700,67400,67600,67600,67400,126
20230630,090300,50730700,67900,67900,67900,67900,0
20230630,090200,50730700,67900,67500,67900,67400,100
20230630,090100,43974800,67500,67800,68400,67500,349
20230630,090000,20155700,67900,68200,68200,67900,296