KissMeData/237690/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201900,7283801700,76900,76900,76900,76900,4120
20230630,201800,7283801700,76900,76900,76900,76900,0
20230630,201700,7283801700,76900,76900,76900,76900,0
20230630,201600,7283801700,76900,76900,76900,76900,0
20230630,201500,7283801700,76900,76900,76900,76900,0
20230630,201400,7283801700,76900,76900,76900,76900,0
20230630,201300,7283801700,76900,76900,76900,76900,0
20230630,201200,7283801700,76900,76900,76900,76900,0
20230630,201100,7283801700,76900,76900,76900,76900,0
20230630,201000,7283801700,76900,76900,76900,76900,0
20230630,200900,7283801700,76900,76900,76900,76900,0
20230630,200800,7283801700,76900,76900,76900,76900,0
20230630,200700,7283801700,76900,76900,76900,76900,0
20230630,200600,7283801700,76900,76900,76900,76900,0
20230630,200500,7283801700,76900,76900,76900,76900,0
20230630,200400,7283801700,76900,76900,76900,76900,0
20230630,200300,7283801700,76900,76900,76900,76900,0
20230630,200200,7283801700,76900,76900,76900,76900,0
20230630,200100,7283801700,76900,76900,76900,76900,0
20230630,200000,7283801700,76900,76900,76900,76900,0
20230630,195900,7283801700,76900,76900,76900,76900,0
20230630,195800,7283801700,76900,76900,76900,76900,0
20230630,195700,7283801700,76900,76900,76900,76900,0
20230630,195600,7283801700,76900,76900,76900,76900,0
20230630,195500,7283801700,76900,76900,76900,76900,0
20230630,195400,7283801700,76900,76900,76900,76900,0
20230630,195300,7283801700,76900,76900,76900,76900,0
20230630,195200,7283801700,76900,76900,76900,76900,0
20230630,195100,7283801700,76900,76900,76900,76900,0
20230630,195000,7283801700,76900,76900,76900,76900,0
20230630,194900,7283801700,76900,76900,76900,76900,4120
20230630,194800,7283801700,76900,76900,76900,76900,0
20230630,194700,7283801700,76900,76900,76900,76900,0
20230630,194600,7283801700,76900,76900,76900,76900,0
20230630,194500,7283801700,76900,76900,76900,76900,0
20230630,194400,7283801700,76900,76900,76900,76900,0
20230630,194300,7283801700,76900,76900,76900,76900,0
20230630,194200,7283801700,76900,76900,76900,76900,0
20230630,194100,7283801700,76900,76900,76900,76900,0
20230630,194000,7283801700,76900,76900,76900,76900,0
20230630,193900,7283801700,76900,76900,76900,76900,0
20230630,193800,7283801700,76900,76900,76900,76900,0
20230630,193700,7283801700,76900,76900,76900,76900,0
20230630,193600,7283801700,76900,76900,76900,76900,0
20230630,193500,7283801700,76900,76900,76900,76900,0
20230630,193400,7283801700,76900,76900,76900,76900,0
20230630,193300,7283801700,76900,76900,76900,76900,0
20230630,193200,7283801700,76900,76900,76900,76900,0
20230630,193100,7283801700,76900,76900,76900,76900,0
20230630,193000,7283801700,76900,76900,76900,76900,0
20230630,192900,7283801700,76900,76900,76900,76900,0
20230630,192800,7283801700,76900,76900,76900,76900,0
20230630,192700,7283801700,76900,76900,76900,76900,0
20230630,192600,7283801700,76900,76900,76900,76900,0
20230630,192500,7283801700,76900,76900,76900,76900,0
20230630,192400,7283801700,76900,76900,76900,76900,0
20230630,192300,7283801700,76900,76900,76900,76900,0
20230630,192200,7283801700,76900,76900,76900,76900,0
20230630,192100,7283801700,76900,76900,76900,76900,0
20230630,192000,7283801700,76900,76900,76900,76900,0
20230630,191900,7283801700,76900,76900,76900,76900,4120
20230630,191800,7283801700,76900,76900,76900,76900,0
20230630,191700,7283801700,76900,76900,76900,76900,0
20230630,191600,7283801700,76900,76900,76900,76900,0
20230630,191500,7283801700,76900,76900,76900,76900,0
20230630,191400,7283801700,76900,76900,76900,76900,0
20230630,191300,7283801700,76900,76900,76900,76900,0
20230630,191200,7283801700,76900,76900,76900,76900,0
20230630,191100,7283801700,76900,76900,76900,76900,0
20230630,191000,7283801700,76900,76900,76900,76900,0
20230630,190900,7283801700,76900,76900,76900,76900,0
20230630,190800,7283801700,76900,76900,76900,76900,0
20230630,190700,7283801700,76900,76900,76900,76900,0
20230630,190600,7283801700,76900,76900,76900,76900,0
20230630,190500,7283801700,76900,76900,76900,76900,0
20230630,190400,7283801700,76900,76900,76900,76900,0
20230630,190300,7283801700,76900,76900,76900,76900,0
20230630,190200,7283801700,76900,76900,76900,76900,0
20230630,190100,7283801700,76900,76900,76900,76900,0
20230630,190000,7283801700,76900,76900,76900,76900,0
20230630,185900,7283801700,76900,76900,76900,76900,0
20230630,185800,7283801700,76900,76900,76900,76900,0
20230630,185700,7283801700,76900,76900,76900,76900,0
20230630,185600,7283801700,76900,76900,76900,76900,0
20230630,185500,7283801700,76900,76900,76900,76900,0
20230630,185400,7283801700,76900,76900,76900,76900,0
20230630,185300,7283801700,76900,76900,76900,76900,0
20230630,185200,7283801700,76900,76900,76900,76900,0
20230630,185100,7283801700,76900,76900,76900,76900,0
20230630,185000,7283801700,76900,76900,76900,76900,0
20230630,184900,7283801700,76900,76900,76900,76900,4120
20230630,184800,7283801700,76900,76900,76900,76900,0
20230630,184700,7283801700,76900,76900,76900,76900,0
20230630,184600,7283801700,76900,76900,76900,76900,0
20230630,184500,7283801700,76900,76900,76900,76900,0
20230630,184400,7283801700,76900,76900,76900,76900,0
20230630,184300,7283801700,76900,76900,76900,76900,0
20230630,184200,7283801700,76900,76900,76900,76900,0
20230630,184100,7283801700,76900,76900,76900,76900,0
20230630,184000,7283801700,76900,76900,76900,76900,0
20230630,183900,7283801700,76900,76900,76900,76900,0
20230630,183800,7283801700,76900,76900,76900,76900,0
20230630,183700,7283801700,76900,76900,76900,76900,0
20230630,183600,7283801700,76900,76900,76900,76900,0
20230630,183500,7283801700,76900,76900,76900,76900,0
20230630,183400,7283801700,76900,76900,76900,76900,0
20230630,183300,7283801700,76900,76900,76900,76900,0
20230630,183200,7283801700,76900,76900,76900,76900,0
20230630,183100,7283801700,76900,76900,76900,76900,0
20230630,183000,7283801700,76900,76900,76900,76900,0
20230630,182900,7283801700,76900,76900,76900,76900,0
20230630,182800,7283801700,76900,76900,76900,76900,0
20230630,182700,7283801700,76900,76900,76900,76900,0
20230630,182600,7283801700,76900,76900,76900,76900,0
20230630,182500,7283801700,76900,76900,76900,76900,0
20230630,182400,7283801700,76900,76900,76900,76900,0
20230630,182300,7283801700,76900,76900,76900,76900,0
20230630,182200,7283801700,76900,76900,76900,76900,0
20230630,182100,7283801700,76900,76900,76900,76900,0
20230630,182000,7283801700,76900,76900,76900,76900,0
20230630,181900,7283801700,76900,76900,76900,76900,4120
20230630,181800,7283801700,76900,76900,76900,76900,0
20230630,181700,7283801700,76900,76900,76900,76900,0
20230630,181600,7283801700,76900,76900,76900,76900,0
20230630,181500,7283801700,76900,76900,76900,76900,0
20230630,181400,7283801700,76900,76900,76900,76900,0
20230630,181300,7283801700,76900,76900,76900,76900,0
20230630,181200,7283801700,76900,76900,76900,76900,0
20230630,181100,7283801700,76900,76900,76900,76900,0
20230630,181000,7283801700,76900,76900,76900,76900,0
20230630,180900,7283801700,76900,76900,76900,76900,0
20230630,180800,7283801700,76900,76900,76900,76900,0
20230630,180700,7283801700,76900,76900,76900,76900,0
20230630,180600,7283801700,76900,76900,76900,76900,0
20230630,180500,7283801700,76900,76900,76900,76900,0
20230630,180400,7283801700,76900,76900,76900,76900,0
20230630,180300,7283801700,76900,76900,76900,76900,0
20230630,180200,7283801700,76900,76900,76900,76900,0
20230630,180100,7283801700,76900,76900,76900,76900,0
20230630,180000,7283801700,76900,76900,76900,76900,0
20230630,175900,7283801700,76900,76900,76900,76900,0
20230630,175800,7283801700,76900,76900,76900,76900,0
20230630,175700,7283801700,76900,76900,76900,76900,0
20230630,175600,7283801700,76900,76900,76900,76900,0
20230630,175500,7283801700,76900,76900,76900,76900,0
20230630,175400,7283801700,76900,76900,76900,76900,0
20230630,175300,7283801700,76900,76900,76900,76900,0
20230630,175200,7283801700,76900,76900,76900,76900,0
20230630,175100,7283801700,76900,76900,76900,76900,0
20230630,175000,7283801700,76900,76900,76900,76900,0
20230630,174900,7283801700,76900,76900,76900,76900,4120
20230630,174800,7283801700,76900,76900,76900,76900,0
20230630,174700,7283801700,76900,76900,76900,76900,0
20230630,174600,7283801700,76900,76900,76900,76900,0
20230630,174500,7283801700,76900,76900,76900,76900,0
20230630,174400,7283801700,76900,76900,76900,76900,0
20230630,174300,7283801700,76900,76900,76900,76900,0
20230630,174200,7283801700,76900,76900,76900,76900,0
20230630,174100,7283801700,76900,76900,76900,76900,0
20230630,174000,7283801700,76900,76900,76900,76900,0
20230630,173900,7283801700,76900,76900,76900,76900,0
20230630,173800,7283801700,76900,76900,76900,76900,0
20230630,173700,7283801700,76900,76900,76900,76900,0
20230630,173600,7283801700,76900,76900,76900,76900,0
20230630,173500,7283801700,76900,76900,76900,76900,0
20230630,173400,7283801700,76900,76900,76900,76900,0
20230630,173300,7283801700,76900,76900,76900,76900,0
20230630,173200,7283801700,76900,76900,76900,76900,0
20230630,173100,7283801700,76900,76900,76900,76900,0
20230630,173000,7283801700,76900,76900,76900,76900,0
20230630,172900,7283801700,76900,76900,76900,76900,0
20230630,172800,7283801700,76900,76900,76900,76900,0
20230630,172700,7283801700,76900,76900,76900,76900,0
20230630,172600,7283801700,76900,76900,76900,76900,0
20230630,172500,7283801700,76900,76900,76900,76900,0
20230630,172400,7283801700,76900,76900,76900,76900,0
20230630,172300,7283801700,76900,76900,76900,76900,0
20230630,172200,7283801700,76900,76900,76900,76900,0
20230630,172100,7283801700,76900,76900,76900,76900,0
20230630,172000,7283801700,76900,76900,76900,76900,0
20230630,171900,7283801700,76900,76900,76900,76900,4120
20230630,171800,7283801700,76900,76900,76900,76900,0
20230630,171700,7283801700,76900,76900,76900,76900,0
20230630,171600,7283801700,76900,76900,76900,76900,0
20230630,171500,7283801700,76900,76900,76900,76900,0
20230630,171400,7283801700,76900,76900,76900,76900,0
20230630,171300,7283801700,76900,76900,76900,76900,0
20230630,171200,7283801700,76900,76900,76900,76900,0
20230630,171100,7283801700,76900,76900,76900,76900,0
20230630,171000,7283801700,76900,76900,76900,76900,0
20230630,170900,7283801700,76900,76900,76900,76900,0
20230630,170800,7283801700,76900,76900,76900,76900,0
20230630,170700,7283801700,76900,76900,76900,76900,0
20230630,170600,7283801700,76900,76900,76900,76900,0
20230630,170500,7283801700,76900,76900,76900,76900,0
20230630,170400,7283801700,76900,76900,76900,76900,0
20230630,170300,7283801700,76900,76900,76900,76900,0
20230630,170200,7283801700,76900,76900,76900,76900,0
20230630,170100,7283801700,76900,76900,76900,76900,0
20230630,170000,7283801700,76900,76900,76900,76900,0
20230630,165900,7283801700,76900,76900,76900,76900,0
20230630,165800,7283801700,76900,76900,76900,76900,0
20230630,165700,7283801700,76900,76900,76900,76900,0
20230630,165600,7283801700,76900,76900,76900,76900,0
20230630,165500,7283801700,76900,76900,76900,76900,0
20230630,165400,7283801700,76900,76900,76900,76900,0
20230630,165300,7283801700,76900,76900,76900,76900,0
20230630,165200,7283801700,76900,76900,76900,76900,0
20230630,165100,7283801700,76900,76900,76900,76900,0
20230630,165000,7283801700,76900,76900,76900,76900,0
20230630,164900,7283801700,76900,76900,76900,76900,4120
20230630,164800,7283801700,76900,76900,76900,76900,0
20230630,164700,7283801700,76900,76900,76900,76900,0
20230630,164600,7283801700,76900,76900,76900,76900,0
20230630,164500,7283801700,76900,76900,76900,76900,0
20230630,164400,7283801700,76900,76900,76900,76900,0
20230630,164300,7283801700,76900,76900,76900,76900,0
20230630,164200,7283801700,76900,76900,76900,76900,0
20230630,164100,7283801700,76900,76900,76900,76900,0
20230630,164000,7283801700,76900,76900,76900,76900,0
20230630,163900,7283801700,76900,76900,76900,76900,0
20230630,163800,7283801700,76900,76900,76900,76900,0
20230630,163700,7283801700,76900,76900,76900,76900,0
20230630,163600,7283801700,76900,76900,76900,76900,0
20230630,163500,7283801700,76900,76900,76900,76900,0
20230630,163400,7283801700,76900,76900,76900,76900,0
20230630,163300,7283801700,76900,76900,76900,76900,0
20230630,163200,7283801700,76900,76900,76900,76900,0
20230630,163100,7283801700,76900,76900,76900,76900,0
20230630,163000,7283801700,76900,76900,76900,76900,0
20230630,162900,7283801700,76900,76900,76900,76900,0
20230630,162800,7283801700,76900,76900,76900,76900,0
20230630,162700,7283801700,76900,76900,76900,76900,0
20230630,162600,7283801700,76900,76900,76900,76900,0
20230630,162500,7283801700,76900,76900,76900,76900,0
20230630,162400,7283801700,76900,76900,76900,76900,0
20230630,162300,7283801700,76900,76900,76900,76900,0
20230630,162200,7283801700,76900,76900,76900,76900,0
20230630,162100,7283801700,76900,76900,76900,76900,0
20230630,162000,7283801700,76900,76900,76900,76900,0
20230630,161900,7283801700,76900,76900,76900,76900,4120
20230630,161800,7283801700,76900,76900,76900,76900,0
20230630,161700,7283801700,76900,76900,76900,76900,0
20230630,161600,7283801700,76900,76900,76900,76900,0
20230630,161500,7283801700,76900,76900,76900,76900,0
20230630,161400,7283801700,76900,76900,76900,76900,0
20230630,161300,7283801700,76900,76900,76900,76900,0
20230630,161200,7283801700,76900,76900,76900,76900,0
20230630,161100,7283801700,76900,76900,76900,76900,0
20230630,161000,7283801700,76900,76900,76900,76900,0
20230630,160900,7283801700,76900,76900,76900,76900,0
20230630,160800,7283801700,76900,76900,76900,76900,0
20230630,160700,7283801700,76900,76900,76900,76900,0
20230630,160600,7283801700,76900,76900,76900,76900,0
20230630,160500,7283801700,76900,76900,76900,76900,0
20230630,160400,7283801700,76900,76900,76900,76900,0
20230630,160300,7283801700,76900,76900,76900,76900,0
20230630,160200,7283801700,76900,76900,76900,76900,0
20230630,160100,7283801700,76900,76900,76900,76900,0
20230630,160000,7283801700,76900,76900,76900,76900,0
20230630,155900,7283801700,76900,76900,76900,76900,0
20230630,155800,7283801700,76900,76900,76900,76900,0
20230630,155700,7283801700,76900,76900,76900,76900,0
20230630,155600,7283801700,76900,76900,76900,76900,0
20230630,155500,7283801700,76900,76900,76900,76900,0
20230630,155400,7283801700,76900,76900,76900,76900,0
20230630,155300,7283801700,76900,76900,76900,76900,0
20230630,155200,7283801700,76900,76900,76900,76900,0
20230630,155100,7283801700,76900,76900,76900,76900,0
20230630,155000,7283801700,76900,76900,76900,76900,0
20230630,154900,7283801700,76900,76900,76900,76900,4120
20230630,154800,7283801700,76900,76900,76900,76900,0
20230630,154700,7283801700,76900,76900,76900,76900,0
20230630,154600,7283801700,76900,76900,76900,76900,0
20230630,154500,7283801700,76900,76900,76900,76900,0
20230630,154400,7283801700,76900,76900,76900,76900,0
20230630,154300,7283801700,76900,76900,76900,76900,0
20230630,154200,7283801700,76900,76900,76900,76900,0
20230630,154100,7283801700,76900,76900,76900,76900,0
20230630,154000,7283801700,76900,76900,76900,76900,0
20230630,153900,7283801700,76900,76900,76900,76900,0
20230630,153800,7283801700,76900,76900,76900,76900,0
20230630,153700,7283801700,76900,76900,76900,76900,0
20230630,153600,7283801700,76900,76900,76900,76900,0
20230630,153500,7283801700,76900,76900,76900,76900,0
20230630,153400,7283801700,76900,76900,76900,76900,0
20230630,153300,7283801700,76900,76900,76900,76900,0
20230630,153200,7283801700,76900,76900,76900,76900,0
20230630,153100,7283801700,76900,76900,76900,76900,0
20230630,153000,7283801700,76900,76900,76900,76900,4120
20230630,152900,6966973700,77000,77000,77000,77000,0
20230630,152800,6966973700,77000,77000,77000,77000,0
20230630,152700,6966973700,77000,77000,77000,77000,0
20230630,152600,6966973700,77000,77000,77000,77000,0
20230630,152500,6966973700,77000,77000,77000,77000,0
20230630,152400,6966973700,77000,77000,77000,77000,0
20230630,152300,6966973700,77000,77000,77000,77000,0
20230630,152200,6966973700,77000,77000,77000,77000,0
20230630,152100,6966973700,77000,77000,77000,77000,0
20230630,152000,6966973700,77000,77000,77000,77000,0
20230630,151900,6966973700,77000,76900,77000,76700,433
20230630,151800,6933672100,76900,76700,76900,76700,515
20230630,151700,6894086200,76700,76600,76800,76600,466
20230630,151600,6858324500,76600,76600,76700,76600,338
20230630,151500,6832410000,76700,76600,76700,76600,901
20230630,151400,6763356400,76700,76700,76700,76600,1041
20230630,151300,6683561700,76700,76700,76800,76700,337
20230630,151200,6657708300,76700,76800,76800,76700,179
20230630,151100,6643969900,76800,76800,76800,76700,236
20230630,151000,6625861400,76800,76700,76800,76700,59
20230630,150900,6621332500,76700,76700,76800,76700,92
20230630,150800,6614275900,76700,76700,76900,76600,84
20230630,150700,6607832000,76700,76600,76900,76600,462
20230630,150600,6572379900,76600,76500,76600,76500,354
20230630,150500,6545265700,76600,76700,76700,76600,781
20230630,150400,6485438800,76700,76700,76800,76600,272
20230630,150300,6464574400,76700,76700,76800,76600,461
20230630,150200,6429215000,76700,76800,76900,76700,309
20230630,150100,6405492400,76800,76500,76800,76500,1058
20230630,150000,6324403400,76500,76600,76600,76500,276
20230630,145900,6303276800,76600,76500,76600,76500,353
20230630,145800,6276244000,76600,76600,76600,76500,161
20230630,145700,6263917800,76500,76500,76600,76500,250
20230630,145600,6244788000,76600,76500,76600,76500,105
20230630,145500,6236749300,76600,76600,76600,76500,89
20230630,145400,6229933900,76600,76500,76600,76500,112
20230630,145300,6221360900,76500,76600,76600,76500,302
20230630,145200,6198242500,76500,76500,76600,76500,61
20230630,145100,6193571400,76500,76500,76600,76400,153
20230630,145000,6181869600,76500,76600,76600,76500,139
20230630,144900,6171234200,76600,76600,76600,76500,373
20230630,144800,6142687300,76600,76500,76600,76500,53
20230630,144700,6138630400,76500,76600,76700,76500,118
20230630,144600,6129595800,76500,76700,76700,76500,135
20230630,144500,6119253000,76700,76600,76700,76600,130
20230630,144400,6109293600,76600,76600,76700,76600,64
20230630,144300,6104386600,76700,76800,76800,76600,155
20230630,144200,6092500500,76700,76800,76900,76700,231
20230630,144100,6074764500,76800,76800,76900,76800,154
20230630,144000,6062929800,76800,76800,76900,76800,225
20230630,143900,6045641500,76800,76700,76900,76700,385
20230630,143800,6016072300,76700,76800,76800,76700,152
20230630,143700,6004412300,76800,76600,76900,76500,223
20230630,143600,5987319200,76600,76500,76600,76500,71
20230630,143500,5981882300,76600,76700,76700,76500,102
20230630,143400,5974071100,76700,76600,76700,76600,293
20230630,143300,5951625600,76700,76800,76800,76600,136
20230630,143200,5941194100,76900,76800,76900,76600,213
20230630,143100,5924835300,76900,76700,76900,76500,779
20230630,143000,5865036100,76700,76400,76700,76400,1869
20230630,142900,5722045500,76400,76500,76500,76400,107
20230630,142800,5713863000,76500,76400,76500,76400,152
20230630,142700,5702239300,76400,76500,76500,76400,170
20230630,142600,5689246500,76400,76400,76500,76300,884
20230630,142500,5621700300,76400,76300,76400,76300,140
20230630,142400,5611010100,76300,76200,76400,76200,212
20230630,142300,5594832600,76300,76200,76300,76100,598
20230630,142200,5549231400,76300,76300,76300,76100,67
20230630,142100,5544124600,76200,76200,76200,76000,197
20230630,142000,5529122000,76000,76200,76400,76000,115
20230630,141900,5520357800,76000,76300,76400,76000,165
20230630,141800,5507772300,76400,76400,76400,76300,57
20230630,141700,5503419100,76300,76300,76400,76300,104
20230630,141600,5495481600,76300,76300,76400,76300,113
20230630,141500,5486856600,76400,76400,76400,76300,118
20230630,141400,5477851300,76400,76300,76400,76200,135
20230630,141300,5467550400,76200,76000,76300,76000,256
20230630,141200,5448057900,76000,76200,76400,76000,160
20230630,141100,5435870000,76300,76300,76400,76200,178
20230630,141000,5422283200,76400,76200,76400,76200,183
20230630,140900,5408320500,76000,76200,76300,76000,83
20230630,140800,5401994600,76300,76400,76400,76100,207
20230630,140700,5386203900,76400,76400,76500,76400,464
20230630,140600,5350751700,76500,76400,76500,76400,54
20230630,140500,5346623900,76500,76200,76500,76200,225
20230630,140400,5329441600,76100,76300,76400,76100,419
20230630,140300,5297518800,76200,76200,76300,75800,385
20230630,140200,5268278400,76200,76200,76300,75900,164
20230630,140100,5255773800,76300,76200,76300,76200,88
20230630,140000,5249065600,76200,76400,76600,75800,266
20230630,135900,5228743900,76000,76200,76500,76000,494
20230630,135800,5191029400,76300,76200,76300,76200,61
20230630,135700,5186379600,76000,76200,76300,76000,91
20230630,135600,5179453800,76200,76100,76300,76100,304
20230630,135500,5156288700,76100,76100,76200,76100,85
20230630,135400,5149817100,76100,76200,76200,76100,112
20230630,135300,5141288100,76100,76100,76200,76000,65
20230630,135200,5136341500,76100,76000,76200,76000,570
20230630,135100,5092967600,76100,75800,76100,75800,852
20230630,135000,5028259200,75900,75800,75900,75700,40
20230630,134900,5025228000,75900,75800,75900,75700,141
20230630,134800,5014541100,75800,75900,76000,75800,112
20230630,134700,5006043700,75800,75900,75900,75800,90
20230630,134600,4999215600,75800,75900,75900,75800,267
20230630,134500,4978955700,75900,75800,75900,75800,168
20230630,134400,4966219500,75800,75900,75900,75800,41
20230630,134300,4963111100,75800,75700,75900,75700,33
20230630,134200,4960609500,75700,75900,75900,75700,82
20230630,134100,4954395500,75900,75800,75900,75800,153
20230630,134000,4942797900,75800,75800,75900,75800,35
20230630,133900,4940144300,75800,75700,75800,75700,112
20230630,133800,4931660400,75700,75800,75800,75700,46
20230630,133700,4928177200,75900,75700,75900,75700,113
20230630,133600,4919619400,75700,75700,75800,75700,75
20230630,133500,4913937500,75700,75700,75800,75700,83
20230630,133400,4907649100,75700,75900,75900,75700,720
20230630,133300,4853081000,75900,76100,76100,75900,96
20230630,133200,4845794200,75900,76100,76100,75900,253
20230630,133100,4826548900,76100,75900,76100,75900,129
20230630,133000,4816740600,76000,76000,76100,76000,106
20230630,132900,4808684400,76000,76100,76200,76000,183
20230630,132800,4794756300,76100,76200,76200,76000,33
20230630,132700,4792247000,76100,76200,76200,76000,47
20230630,132600,4788673000,76000,76100,76200,76000,191
20230630,132500,4774144700,76100,76100,76200,76100,58
20230630,132400,4769727700,76100,76100,76200,76100,48
20230630,132300,4766074600,76100,76100,76100,76100,49
20230630,132200,4762345700,76100,76100,76200,76100,217
20230630,132100,4745821600,76100,76200,76200,76100,22
20230630,132000,4744147100,76100,76100,76100,76100,23
20230630,131900,4742396800,76100,76100,76200,76100,95
20230630,131800,4735165400,76100,76300,76300,76000,162
20230630,131700,4722835700,76200,76200,76200,76200,31
20230630,131600,4720473500,76200,76200,76300,76200,110
20230630,131500,4712091200,76200,76000,76300,75900,1296
20230630,131400,4613409800,76000,75900,76000,75700,265
20230630,131300,4593307000,75900,75900,76000,75900,51
20230630,131200,4589435900,75900,76000,76000,75900,30
20230630,131100,4587158700,76000,75900,76000,75800,111
20230630,131000,4578734600,75900,75900,76000,75800,120
20230630,130900,4569623800,75900,75800,75900,75700,60
20230630,130800,4565073600,75900,75800,75900,75800,30
20230630,130700,4562797600,75800,75900,76000,75800,147
20230630,130600,4551647100,75900,75900,75900,75900,59
20230630,130500,4547169000,76000,76000,76000,75900,78
20230630,130400,4541241600,76000,76000,76100,76000,30
20230630,130300,4538961300,75900,75900,76000,75900,202
20230630,130200,4523627300,76000,75900,76000,75900,28
20230630,130100,4521501300,75900,76000,76000,75900,51
20230630,130000,4517626500,75900,75900,76000,75900,193
20230630,125900,4502977700,76000,75900,76100,75900,341
20230630,125800,4477073200,75900,75900,76000,75900,24
20230630,125700,4475251500,75800,75800,75900,75700,133
20230630,125600,4465165200,75900,75900,75900,75800,75
20230630,125500,4459473200,75900,76000,76000,75700,93
20230630,125400,4452415500,75900,75800,76000,75700,109
20230630,125300,4444153900,75800,75700,76000,75700,45
20230630,125200,4440743500,75800,75800,75800,75700,96
20230630,125100,4433468600,75700,75800,76000,75700,207
20230630,125000,4417778100,75800,75600,75800,75600,113
20230630,124900,4409212900,75800,75700,75800,75600,40
20230630,124800,4406185700,75700,75700,75800,75700,179
20230630,124700,4392630000,75800,75800,75800,75600,102
20230630,124600,4384905400,75600,75700,75700,75600,23
20230630,124500,4383164800,75500,75600,75800,75500,92
20230630,124400,4376216200,75500,75600,75700,75500,202
20230630,124300,4360941200,75600,75600,75600,75500,89
20230630,124200,4354214700,75500,75600,75700,75500,38
20230630,124100,4351344700,75700,75700,75700,75500,46
20230630,124000,4347864700,75800,75700,75800,75600,193
20230630,123900,4333260700,75500,75600,75900,75500,68
20230630,123800,4328113500,75600,75700,75700,75600,40
20230630,123700,4325088200,75500,75600,75700,75500,133
20230630,123600,4315038600,75500,75500,75600,75500,130
20230630,123500,4305220600,75500,75500,75500,75500,14
20230630,123400,4304163600,75800,75600,75800,75500,178
20230630,123300,4290706400,75600,75600,75600,75500,110
20230630,123200,4282393500,75700,75700,75700,75500,77
20230630,123100,4276573500,75700,75600,75800,75600,84
20230630,123000,4270216900,75700,75800,75800,75600,27
20230630,122900,4268174100,75800,75600,75800,75600,218
20230630,122800,4251678200,75800,75600,75900,75500,180
20230630,122700,4238034400,75500,75500,75600,75500,75
20230630,122600,4232366500,75500,75700,75700,75500,73
20230630,122500,4226849200,75700,75600,75700,75600,154
20230630,122400,4215206600,75400,75500,75700,75400,115
20230630,122300,4206516800,75500,75700,75700,75500,147
20230630,122200,4195413900,75800,75600,75800,75500,78
20230630,122100,4189517000,75700,75700,75900,75500,157
20230630,122000,4177631700,75800,75500,75800,75500,161
20230630,121900,4165436200,75500,75500,75600,75400,360
20230630,121800,4138247200,75400,75500,75600,75400,351
20230630,121700,4111746600,75500,75500,75600,75400,120
20230630,121600,4102684900,75500,75500,75700,75500,41
20230630,121500,4099589000,75500,75500,75600,75400,90
20230630,121400,4092799000,75400,75600,75600,75400,108
20230630,121300,4084643000,75400,75400,75600,75400,70
20230630,121200,4079362700,75400,75500,75600,75400,178
20230630,121100,4065925000,75400,75400,75500,75400,66
20230630,121000,4060946000,75500,75400,75500,75400,184
20230630,120900,4047062800,75500,75500,75500,75400,81
20230630,120800,4040950900,75600,75400,75600,75400,61
20230630,120700,4036344200,75600,75600,75600,75400,51
20230630,120600,4032494000,75400,75500,75600,75400,205
20230630,120500,4017027800,75600,75600,75700,75400,28
20230630,120400,4014911700,75400,75400,75700,75400,101
20230630,120300,4007292800,75400,75500,75500,75400,83
20230630,120200,4001028500,75500,75400,75600,75400,198
20230630,120100,3986072000,75400,75400,75600,75400,168
20230630,120000,3973387300,75400,75500,75600,75400,145
20230630,115900,3962451900,75400,75600,75600,75400,62
20230630,115800,3957776300,75500,75700,75700,75400,280
20230630,115700,3936642800,75500,75600,75700,75500,51
20230630,115600,3932791400,75600,75500,75600,75500,43
20230630,115500,3929544800,75500,75800,75800,75500,200
20230630,115400,3914431000,75500,75500,75800,75500,106
20230630,115300,3906424500,75500,75600,75600,75500,79
20230630,115200,3900454600,75600,75800,75800,75500,91
20230630,115100,3893572000,75800,75600,75800,75600,219
20230630,115000,3877002300,75800,75600,75900,75600,116
20230630,114900,3868232200,75600,75600,75900,75600,104
20230630,114800,3860367000,75900,75800,75900,75700,53
20230630,114700,3856351600,75700,75700,75800,75600,248
20230630,114600,3837585100,75700,75700,75900,75700,87
20230630,114500,3830999000,75800,75800,76000,75700,102
20230630,114400,3823263200,75600,75700,75800,75600,105
20230630,114300,3815313600,75700,75900,76000,75700,429
20230630,114200,3782771300,75900,76000,76000,75900,135
20230630,114100,3772520900,76000,76000,76100,76000,113
20230630,114000,3763932000,76000,76000,76100,76000,64
20230630,113900,3759064500,76000,76100,76200,75900,301
20230630,113800,3736178500,76200,76000,76200,76000,278
20230630,113700,3715024500,75700,76100,76100,75700,173
20230630,113600,3701880300,76100,75900,76100,75700,237
20230630,113500,3683893300,75700,75800,76200,75700,201
20230630,113400,3668625900,75700,75600,76100,75600,82
20230630,113300,3662401600,75600,75900,76100,75500,400
20230630,113200,3632049100,75900,75500,76000,75500,275
20230630,113100,3611226700,75700,75500,75700,75500,90
20230630,113000,3604427700,75500,75700,75700,75500,109
20230630,112900,3596189000,75500,75700,75800,75500,105
20230630,112800,3588245000,75500,75800,75900,75500,244
20230630,112700,3569767900,75800,75800,76000,75800,97
20230630,112600,3562414900,75800,75700,76000,75600,413
20230630,112500,3531116900,75600,75600,75700,75600,190
20230630,112400,3516748100,75600,75800,75900,75600,170
20230630,112300,3503873200,75800,75500,75800,75500,337
20230630,112200,3478353300,75500,75600,75600,75500,262
20230630,112100,3458568900,75600,75500,75600,75500,88
20230630,112000,3451919100,75600,75500,75600,75500,126
20230630,111900,3442396700,75500,75600,75700,75500,124
20230630,111800,3433022700,75600,75900,75900,75600,52
20230630,111700,3429090000,75800,75700,75900,75600,195
20230630,111600,3414325900,75700,75800,75800,75600,407
20230630,111500,3383503000,75800,75800,75800,75700,13
20230630,111400,3382518500,75600,75800,75900,75600,134
20230630,111300,3372365200,75800,75700,75800,75600,222
20230630,111200,3355553100,75700,75600,75800,75600,542
20230630,111100,3314478400,75600,75700,75700,75500,204
20230630,111000,3299052700,75500,75600,75700,75500,156
20230630,110900,3287252600,75600,75500,75700,75400,323
20230630,110800,3262850600,75600,75500,75600,75400,171
20230630,110700,3249942300,75500,75500,75600,75500,91
20230630,110600,3243068400,75500,75400,75500,75400,290
20230630,110500,3221177100,75500,75500,75600,75300,348
20230630,110400,3194920100,75500,75500,75600,75500,249
20230630,110300,3176104900,75500,75400,75600,75400,79
20230630,110200,3170140700,75400,75400,75600,75300,272
20230630,110100,3149620900,75400,75400,75500,75300,174
20230630,110000,3136501600,75400,75500,75500,75400,89
20230630,105900,3129786800,75400,75100,75600,75100,223
20230630,105800,3112976100,75200,75200,75200,75100,97
20230630,105700,3105683400,75200,75200,75200,75100,146
20230630,105600,3094713300,75000,75200,75500,75000,432
20230630,105500,3062204100,75200,75000,75300,75000,278
20230630,105400,3041311200,75000,75100,75200,75000,221
20230630,105300,3024720500,75100,75100,75200,75000,82
20230630,105200,3018561100,75100,74900,75100,74900,69
20230630,105100,3013386600,74900,75200,75200,74900,144
20230630,105000,3002587700,75200,75000,75200,75000,263
20230630,104900,2982851900,75000,75000,75100,75000,106
20230630,104800,2974901700,75000,75000,75000,75000,41
20230630,104700,2971826700,75000,75000,75300,74900,65
20230630,104600,2966953300,75000,75200,75200,74900,273
20230630,104500,2946468900,75200,75100,75300,75000,268
20230630,104400,2926336400,75000,75100,75100,75000,93
20230630,104300,2919360900,75000,75100,75100,75000,131
20230630,104200,2909534600,75000,75000,75200,74900,437
20230630,104100,2876716900,74900,75100,75100,74900,237
20230630,104000,2858935700,75000,74800,75100,74800,395
20230630,103900,2829338700,74800,74800,74800,74800,193
20230630,103800,2814902300,74800,74900,74900,74800,164
20230630,103700,2802632700,74900,74800,74900,74800,120
20230630,103600,2793655900,74800,74900,75000,74800,116
20230630,103500,2784967200,74900,74900,74900,74800,236
20230630,103400,2767306200,74900,75000,75000,74800,124
20230630,103300,2758012600,74900,74800,74900,74800,107
20230630,103200,2749999800,74900,74800,74900,74800,136
20230630,103100,2739824000,74900,74700,74900,74600,311
20230630,103000,2716578100,74700,74700,74900,74700,955
20230630,102900,2645213800,74700,75000,75000,74700,362
20230630,102800,2618124500,75000,74800,75000,74800,160
20230630,102700,2606140300,74800,74800,74800,74800,144
20230630,102600,2595369100,74800,74900,74900,74800,87
20230630,102500,2588860700,74900,74900,74900,74800,108
20230630,102400,2580775900,74800,74800,74800,74800,77
20230630,102300,2575016300,74800,74800,74900,74800,152
20230630,102200,2563646100,74900,74900,74900,74800,76
20230630,102100,2557958500,75000,75000,75000,74900,246
20230630,102000,2539527900,74900,75100,75100,74900,88
20230630,101900,2532933600,75000,75000,75200,75000,98
20230630,101800,2525582900,75100,74900,75100,74900,164
20230630,101700,2513281900,74900,74900,75000,74900,49
20230630,101600,2509611700,74900,74900,75000,74900,141
20230630,101500,2499049300,74900,74900,75000,74900,105
20230630,101400,2491180500,74900,75000,75000,74900,100
20230630,101300,2483682900,75000,75000,75000,74900,105
20230630,101200,2475816200,74900,75000,75000,74900,186
20230630,101100,2461871500,75000,75000,75100,75000,26
20230630,101000,2459921300,75100,75100,75100,74900,135
20230630,100900,2449792600,75000,75000,75100,74900,171
20230630,100800,2436962900,75000,75000,75000,75000,129
20230630,100700,2427287900,75000,75000,75100,75000,82
20230630,100600,2421137500,75000,74800,75100,74800,133
20230630,100500,2411165100,74800,74900,74900,74800,14
20230630,100400,2410117400,74900,75000,75200,74800,250
20230630,100300,2391368100,74900,74800,75000,74800,121
20230630,100200,2382301000,74800,74900,75000,74800,82
20230630,100100,2376162100,75000,74800,75000,74800,207
20230630,100000,2360655800,74700,75000,75000,74700,326
20230630,095900,2336275900,75000,74700,75000,74700,75
20230630,095800,2330669500,75200,74800,75200,74700,321
20230630,095700,2306642600,74700,74700,74800,74600,271
20230630,095600,2286403500,74800,74700,74800,74700,121
20230630,095500,2277362700,74700,74600,74700,74600,200
20230630,095400,2262422900,74700,74700,74700,74600,680
20230630,095300,2211671300,74700,74700,74700,74600,710
20230630,095200,2158675500,74700,74800,74800,74700,403
20230630,095100,2128571200,74800,74700,74800,74700,92
20230630,095000,2121695700,74900,74800,74900,74700,424
20230630,094900,2089981200,74800,74800,74800,74700,651
20230630,094800,2041290800,74700,74600,74800,74600,525
20230630,094700,2002049400,74700,74700,74800,74600,384
20230630,094600,1973364000,74700,74700,74700,74700,44
20230630,094500,1970077200,74600,74700,74900,74600,772
20230630,094400,1912394000,74800,74900,75000,74800,284
20230630,094300,1891132600,74900,75100,75100,74800,532
20230630,094200,1851290600,75200,74900,75200,74900,219
20230630,094100,1834868000,74900,75000,75000,74900,151
20230630,094000,1823553600,75000,74900,75000,74800,59
20230630,093900,1819135100,74900,74800,74900,74800,227
20230630,093800,1802148800,74900,74900,75000,74800,249
20230630,093700,1783498600,75000,74900,75000,74800,40
20230630,093600,1780502900,74900,74900,75000,74900,369
20230630,093500,1752859000,75000,75100,75100,75000,509
20230630,093400,1714683300,75000,75100,75100,74900,157
20230630,093300,1702913400,75000,74700,75000,74700,1979
20230630,093200,1554542000,74700,74800,74800,74700,676
20230630,093100,1503988300,74900,74600,74900,74600,270
20230630,093000,1483812300,74600,74700,74800,74400,1257
20230630,092900,1390092300,74800,75100,75100,74700,4367
20230630,092800,1062666100,75200,75100,75200,75000,1076
20230630,092700,981856100,75200,75100,75200,75100,264
20230630,092600,962029300,75100,75300,75300,75100,1302
20230630,092500,864086200,75300,75400,75400,75300,63
20230630,092400,859340600,75400,75400,75400,75300,265
20230630,092300,839364900,75400,75400,75500,75300,219
20230630,092200,822853500,75300,75400,75400,75300,223
20230630,092100,806052000,75300,75500,75600,75300,100
20230630,092000,798504600,75600,75400,75600,75300,434
20230630,091900,765777500,75300,75500,75500,75300,1596
20230630,091800,645569900,75500,75600,75600,75500,263
20230630,091700,625698300,75900,75400,75900,75300,350
20230630,091600,599306900,75300,75500,75500,75300,801
20230630,091500,538908800,75500,75800,75800,75500,429
20230630,091400,506484100,75900,75900,75900,75800,88
20230630,091300,499809600,75900,75800,75900,75700,111
20230630,091200,491396300,75900,75600,75900,75600,84
20230630,091100,485032200,76000,75500,76000,75400,719
20230630,091000,430755500,75500,75500,75600,75500,358
20230630,090900,403725300,75500,75500,75600,75500,468
20230630,090800,368376100,75500,75800,75800,75500,2119
20230630,090700,208322800,75800,76000,76000,75800,297
20230630,090600,185780500,76000,76000,76000,76000,110
20230630,090500,177420500,76000,76100,76100,76000,598
20230630,090400,131957200,76100,76300,76300,76100,107
20230630,090300,123810600,76200,76200,76400,76200,206
20230630,090200,108106200,76300,76200,76300,76200,162
20230630,090100,95761100,76100,76100,76200,76100,219
20230630,090000,79078100,76100,76200,76200,76100,1031