KissMeData/001040/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,205900,7695442900,79600,79600,79600,79600,3648
20230619,205800,7695442900,79600,79600,79600,79600,0
20230619,205700,7695442900,79600,79600,79600,79600,0
20230619,205600,7695442900,79600,79600,79600,79600,0
20230619,205500,7695442900,79600,79600,79600,79600,0
20230619,205400,7695442900,79600,79600,79600,79600,0
20230619,205300,7695442900,79600,79600,79600,79600,0
20230619,205200,7695442900,79600,79600,79600,79600,0
20230619,205100,7695442900,79600,79600,79600,79600,0
20230619,205000,7695442900,79600,79600,79600,79600,0
20230619,204900,7695442900,79600,79600,79600,79600,0
20230619,204800,7695442900,79600,79600,79600,79600,0
20230619,204700,7695442900,79600,79600,79600,79600,0
20230619,204600,7695442900,79600,79600,79600,79600,0
20230619,204500,7695442900,79600,79600,79600,79600,0
20230619,204400,7695442900,79600,79600,79600,79600,0
20230619,204300,7695442900,79600,79600,79600,79600,0
20230619,204200,7695442900,79600,79600,79600,79600,0
20230619,204100,7695442900,79600,79600,79600,79600,0
20230619,204000,7695442900,79600,79600,79600,79600,0
20230619,203900,7695442900,79600,79600,79600,79600,0
20230619,203800,7695442900,79600,79600,79600,79600,0
20230619,203700,7695442900,79600,79600,79600,79600,0
20230619,203600,7695442900,79600,79600,79600,79600,0
20230619,203500,7695442900,79600,79600,79600,79600,0
20230619,203400,7695442900,79600,79600,79600,79600,0
20230619,203300,7695442900,79600,79600,79600,79600,0
20230619,203200,7695442900,79600,79600,79600,79600,0
20230619,203100,7695442900,79600,79600,79600,79600,0
20230619,203000,7695442900,79600,79600,79600,79600,0
20230619,202900,7695442900,79600,79600,79600,79600,3648
20230619,202800,7695442900,79600,79600,79600,79600,0
20230619,202700,7695442900,79600,79600,79600,79600,0
20230619,202600,7695442900,79600,79600,79600,79600,0
20230619,202500,7695442900,79600,79600,79600,79600,0
20230619,202400,7695442900,79600,79600,79600,79600,0
20230619,202300,7695442900,79600,79600,79600,79600,0
20230619,202200,7695442900,79600,79600,79600,79600,0
20230619,202100,7695442900,79600,79600,79600,79600,0
20230619,202000,7695442900,79600,79600,79600,79600,0
20230619,201900,7695442900,79600,79600,79600,79600,0
20230619,201800,7695442900,79600,79600,79600,79600,0
20230619,201700,7695442900,79600,79600,79600,79600,0
20230619,201600,7695442900,79600,79600,79600,79600,0
20230619,201500,7695442900,79600,79600,79600,79600,0
20230619,201400,7695442900,79600,79600,79600,79600,0
20230619,201300,7695442900,79600,79600,79600,79600,0
20230619,201200,7695442900,79600,79600,79600,79600,0
20230619,201100,7695442900,79600,79600,79600,79600,0
20230619,201000,7695442900,79600,79600,79600,79600,0
20230619,200900,7695442900,79600,79600,79600,79600,0
20230619,200800,7695442900,79600,79600,79600,79600,0
20230619,200700,7695442900,79600,79600,79600,79600,0
20230619,200600,7695442900,79600,79600,79600,79600,0
20230619,200500,7695442900,79600,79600,79600,79600,0
20230619,200400,7695442900,79600,79600,79600,79600,0
20230619,200300,7695442900,79600,79600,79600,79600,0
20230619,200200,7695442900,79600,79600,79600,79600,0
20230619,200100,7695442900,79600,79600,79600,79600,0
20230619,200000,7695442900,79600,79600,79600,79600,0
20230619,195900,7695442900,79600,79600,79600,79600,3648
20230619,195800,7695442900,79600,79600,79600,79600,0
20230619,195700,7695442900,79600,79600,79600,79600,0
20230619,195600,7695442900,79600,79600,79600,79600,0
20230619,195500,7695442900,79600,79600,79600,79600,0
20230619,195400,7695442900,79600,79600,79600,79600,0
20230619,195300,7695442900,79600,79600,79600,79600,0
20230619,195200,7695442900,79600,79600,79600,79600,0
20230619,195100,7695442900,79600,79600,79600,79600,0
20230619,195000,7695442900,79600,79600,79600,79600,0
20230619,194900,7695442900,79600,79600,79600,79600,0
20230619,194800,7695442900,79600,79600,79600,79600,0
20230619,194700,7695442900,79600,79600,79600,79600,0
20230619,194600,7695442900,79600,79600,79600,79600,0
20230619,194500,7695442900,79600,79600,79600,79600,0
20230619,194400,7695442900,79600,79600,79600,79600,0
20230619,194300,7695442900,79600,79600,79600,79600,0
20230619,194200,7695442900,79600,79600,79600,79600,0
20230619,194100,7695442900,79600,79600,79600,79600,0
20230619,194000,7695442900,79600,79600,79600,79600,0
20230619,193900,7695442900,79600,79600,79600,79600,0
20230619,193800,7695442900,79600,79600,79600,79600,0
20230619,193700,7695442900,79600,79600,79600,79600,0
20230619,193600,7695442900,79600,79600,79600,79600,0
20230619,193500,7695442900,79600,79600,79600,79600,0
20230619,193400,7695442900,79600,79600,79600,79600,0
20230619,193300,7695442900,79600,79600,79600,79600,0
20230619,193200,7695442900,79600,79600,79600,79600,0
20230619,193100,7695442900,79600,79600,79600,79600,0
20230619,193000,7695442900,79600,79600,79600,79600,0
20230619,192900,7695442900,79600,79600,79600,79600,3648
20230619,192800,7695442900,79600,79600,79600,79600,0
20230619,192700,7695442900,79600,79600,79600,79600,0
20230619,192600,7695442900,79600,79600,79600,79600,0
20230619,192500,7695442900,79600,79600,79600,79600,0
20230619,192400,7695442900,79600,79600,79600,79600,0
20230619,192300,7695442900,79600,79600,79600,79600,0
20230619,192200,7695442900,79600,79600,79600,79600,0
20230619,192100,7695442900,79600,79600,79600,79600,0
20230619,192000,7695442900,79600,79600,79600,79600,0
20230619,191900,7695442900,79600,79600,79600,79600,0
20230619,191800,7695442900,79600,79600,79600,79600,0
20230619,191700,7695442900,79600,79600,79600,79600,0
20230619,191600,7695442900,79600,79600,79600,79600,0
20230619,191500,7695442900,79600,79600,79600,79600,0
20230619,191400,7695442900,79600,79600,79600,79600,0
20230619,191300,7695442900,79600,79600,79600,79600,0
20230619,191200,7695442900,79600,79600,79600,79600,0
20230619,191100,7695442900,79600,79600,79600,79600,0
20230619,191000,7695442900,79600,79600,79600,79600,0
20230619,190900,7695442900,79600,79600,79600,79600,0
20230619,190800,7695442900,79600,79600,79600,79600,0
20230619,190700,7695442900,79600,79600,79600,79600,0
20230619,190600,7695442900,79600,79600,79600,79600,0
20230619,190500,7695442900,79600,79600,79600,79600,0
20230619,190400,7695442900,79600,79600,79600,79600,0
20230619,190300,7695442900,79600,79600,79600,79600,0
20230619,190200,7695442900,79600,79600,79600,79600,0
20230619,190100,7695442900,79600,79600,79600,79600,0
20230619,190000,7695442900,79600,79600,79600,79600,0
20230619,185900,7695442900,79600,79600,79600,79600,3648
20230619,185800,7695442900,79600,79600,79600,79600,0
20230619,185700,7695442900,79600,79600,79600,79600,0
20230619,185600,7695442900,79600,79600,79600,79600,0
20230619,185500,7695442900,79600,79600,79600,79600,0
20230619,185400,7695442900,79600,79600,79600,79600,0
20230619,185300,7695442900,79600,79600,79600,79600,0
20230619,185200,7695442900,79600,79600,79600,79600,0
20230619,185100,7695442900,79600,79600,79600,79600,0
20230619,185000,7695442900,79600,79600,79600,79600,0
20230619,184900,7695442900,79600,79600,79600,79600,0
20230619,184800,7695442900,79600,79600,79600,79600,0
20230619,184700,7695442900,79600,79600,79600,79600,0
20230619,184600,7695442900,79600,79600,79600,79600,0
20230619,184500,7695442900,79600,79600,79600,79600,0
20230619,184400,7695442900,79600,79600,79600,79600,0
20230619,184300,7695442900,79600,79600,79600,79600,0
20230619,184200,7695442900,79600,79600,79600,79600,0
20230619,184100,7695442900,79600,79600,79600,79600,0
20230619,184000,7695442900,79600,79600,79600,79600,0
20230619,183900,7695442900,79600,79600,79600,79600,0
20230619,183800,7695442900,79600,79600,79600,79600,0
20230619,183700,7695442900,79600,79600,79600,79600,0
20230619,183600,7695442900,79600,79600,79600,79600,0
20230619,183500,7695442900,79600,79600,79600,79600,0
20230619,183400,7695442900,79600,79600,79600,79600,0
20230619,183300,7695442900,79600,79600,79600,79600,0
20230619,183200,7695442900,79600,79600,79600,79600,0
20230619,183100,7695442900,79600,79600,79600,79600,0
20230619,183000,7695442900,79600,79600,79600,79600,0
20230619,182900,7695442900,79600,79600,79600,79600,3648
20230619,182800,7695442900,79600,79600,79600,79600,0
20230619,182700,7695442900,79600,79600,79600,79600,0
20230619,182600,7695442900,79600,79600,79600,79600,0
20230619,182500,7695442900,79600,79600,79600,79600,0
20230619,182400,7695442900,79600,79600,79600,79600,0
20230619,182300,7695442900,79600,79600,79600,79600,0
20230619,182200,7695442900,79600,79600,79600,79600,0
20230619,182100,7695442900,79600,79600,79600,79600,0
20230619,182000,7695442900,79600,79600,79600,79600,0
20230619,181900,7695442900,79600,79600,79600,79600,0
20230619,181800,7695442900,79600,79600,79600,79600,0
20230619,181700,7695442900,79600,79600,79600,79600,0
20230619,181600,7695442900,79600,79600,79600,79600,0
20230619,181500,7695442900,79600,79600,79600,79600,0
20230619,181400,7695442900,79600,79600,79600,79600,0
20230619,181300,7695442900,79600,79600,79600,79600,0
20230619,181200,7695442900,79600,79600,79600,79600,0
20230619,181100,7695442900,79600,79600,79600,79600,0
20230619,181000,7695442900,79600,79600,79600,79600,0
20230619,180900,7695442900,79600,79600,79600,79600,0
20230619,180800,7695442900,79600,79600,79600,79600,0
20230619,180700,7695442900,79600,79600,79600,79600,0
20230619,180600,7695442900,79600,79600,79600,79600,0
20230619,180500,7695442900,79600,79600,79600,79600,0
20230619,180400,7695442900,79600,79600,79600,79600,0
20230619,180300,7695442900,79600,79600,79600,79600,0
20230619,180200,7695442900,79600,79600,79600,79600,0
20230619,180100,7695442900,79600,79600,79600,79600,0
20230619,180000,7695442900,79600,79600,79600,79600,0
20230619,175900,7695442900,79600,79600,79600,79600,3648
20230619,175800,7695442900,79600,79600,79600,79600,0
20230619,175700,7695442900,79600,79600,79600,79600,0
20230619,175600,7695442900,79600,79600,79600,79600,0
20230619,175500,7695442900,79600,79600,79600,79600,0
20230619,175400,7695442900,79600,79600,79600,79600,0
20230619,175300,7695442900,79600,79600,79600,79600,0
20230619,175200,7695442900,79600,79600,79600,79600,0
20230619,175100,7695442900,79600,79600,79600,79600,0
20230619,175000,7695442900,79600,79600,79600,79600,0
20230619,174900,7695442900,79600,79600,79600,79600,0
20230619,174800,7695442900,79600,79600,79600,79600,0
20230619,174700,7695442900,79600,79600,79600,79600,0
20230619,174600,7695442900,79600,79600,79600,79600,0
20230619,174500,7695442900,79600,79600,79600,79600,0
20230619,174400,7695442900,79600,79600,79600,79600,0
20230619,174300,7695442900,79600,79600,79600,79600,0
20230619,174200,7695442900,79600,79600,79600,79600,0
20230619,174100,7695442900,79600,79600,79600,79600,0
20230619,174000,7695442900,79600,79600,79600,79600,0
20230619,173900,7695442900,79600,79600,79600,79600,0
20230619,173800,7695442900,79600,79600,79600,79600,0
20230619,173700,7695442900,79600,79600,79600,79600,0
20230619,173600,7695442900,79600,79600,79600,79600,0
20230619,173500,7695442900,79600,79600,79600,79600,0
20230619,173400,7695442900,79600,79600,79600,79600,0
20230619,173300,7695442900,79600,79600,79600,79600,0
20230619,173200,7695442900,79600,79600,79600,79600,0
20230619,173100,7695442900,79600,79600,79600,79600,0
20230619,173000,7695442900,79600,79600,79600,79600,0
20230619,172900,7695442900,79600,79600,79600,79600,3648
20230619,172800,7695442900,79600,79600,79600,79600,0
20230619,172700,7695442900,79600,79600,79600,79600,0
20230619,172600,7695442900,79600,79600,79600,79600,0
20230619,172500,7695442900,79600,79600,79600,79600,0
20230619,172400,7695442900,79600,79600,79600,79600,0
20230619,172300,7695442900,79600,79600,79600,79600,0
20230619,172200,7695442900,79600,79600,79600,79600,0
20230619,172100,7695442900,79600,79600,79600,79600,0
20230619,172000,7695442900,79600,79600,79600,79600,0
20230619,171900,7695442900,79600,79600,79600,79600,0
20230619,171800,7695442900,79600,79600,79600,79600,0
20230619,171700,7695442900,79600,79600,79600,79600,0
20230619,171600,7695442900,79600,79600,79600,79600,0
20230619,171500,7695442900,79600,79600,79600,79600,0
20230619,171400,7695442900,79600,79600,79600,79600,0
20230619,171300,7695442900,79600,79600,79600,79600,0
20230619,171200,7695442900,79600,79600,79600,79600,0
20230619,171100,7695442900,79600,79600,79600,79600,0
20230619,171000,7695442900,79600,79600,79600,79600,0
20230619,170900,7695442900,79600,79600,79600,79600,0
20230619,170800,7695442900,79600,79600,79600,79600,0
20230619,170700,7695442900,79600,79600,79600,79600,0
20230619,170600,7695442900,79600,79600,79600,79600,0
20230619,170500,7695442900,79600,79600,79600,79600,0
20230619,170400,7695442900,79600,79600,79600,79600,0
20230619,170300,7695442900,79600,79600,79600,79600,0
20230619,170200,7695442900,79600,79600,79600,79600,0
20230619,170100,7695442900,79600,79600,79600,79600,0
20230619,170000,7695442900,79600,79600,79600,79600,0
20230619,165900,7695442900,79600,79600,79600,79600,3648
20230619,165800,7695442900,79600,79600,79600,79600,0
20230619,165700,7695442900,79600,79600,79600,79600,0
20230619,165600,7695442900,79600,79600,79600,79600,0
20230619,165500,7695442900,79600,79600,79600,79600,0
20230619,165400,7695442900,79600,79600,79600,79600,0
20230619,165300,7695442900,79600,79600,79600,79600,0
20230619,165200,7695442900,79600,79600,79600,79600,0
20230619,165100,7695442900,79600,79600,79600,79600,0
20230619,165000,7695442900,79600,79600,79600,79600,0
20230619,164900,7695442900,79600,79600,79600,79600,0
20230619,164800,7695442900,79600,79600,79600,79600,0
20230619,164700,7695442900,79600,79600,79600,79600,0
20230619,164600,7695442900,79600,79600,79600,79600,0
20230619,164500,7695442900,79600,79600,79600,79600,0
20230619,164400,7695442900,79600,79600,79600,79600,0
20230619,164300,7695442900,79600,79600,79600,79600,0
20230619,164200,7695442900,79600,79600,79600,79600,0
20230619,164100,7695442900,79600,79600,79600,79600,0
20230619,164000,7695442900,79600,79600,79600,79600,0
20230619,163900,7695442900,79600,79600,79600,79600,0
20230619,163800,7695442900,79600,79600,79600,79600,0
20230619,163700,7695442900,79600,79600,79600,79600,0
20230619,163600,7695442900,79600,79600,79600,79600,0
20230619,163500,7695442900,79600,79600,79600,79600,0
20230619,163400,7695442900,79600,79600,79600,79600,0
20230619,163300,7695442900,79600,79600,79600,79600,0
20230619,163200,7695442900,79600,79600,79600,79600,0
20230619,163100,7695442900,79600,79600,79600,79600,0
20230619,163000,7695442900,79600,79600,79600,79600,0
20230619,162900,7695442900,79600,79600,79600,79600,3648
20230619,162800,7695442900,79600,79600,79600,79600,0
20230619,162700,7695442900,79600,79600,79600,79600,0
20230619,162600,7695442900,79600,79600,79600,79600,0
20230619,162500,7695442900,79600,79600,79600,79600,0
20230619,162400,7695442900,79600,79600,79600,79600,0
20230619,162300,7695442900,79600,79600,79600,79600,0
20230619,162200,7695442900,79600,79600,79600,79600,0
20230619,162100,7695442900,79600,79600,79600,79600,0
20230619,162000,7695442900,79600,79600,79600,79600,0
20230619,161900,7695442900,79600,79600,79600,79600,0
20230619,161800,7695442900,79600,79600,79600,79600,0
20230619,161700,7695442900,79600,79600,79600,79600,0
20230619,161600,7695442900,79600,79600,79600,79600,0
20230619,161500,7695442900,79600,79600,79600,79600,0
20230619,161400,7695442900,79600,79600,79600,79600,0
20230619,161300,7695442900,79600,79600,79600,79600,0
20230619,161200,7695442900,79600,79600,79600,79600,0
20230619,161100,7695442900,79600,79600,79600,79600,0
20230619,161000,7695442900,79600,79600,79600,79600,0
20230619,160900,7695442900,79600,79600,79600,79600,0
20230619,160800,7695442900,79600,79600,79600,79600,0
20230619,160700,7695442900,79600,79600,79600,79600,0
20230619,160600,7695442900,79600,79600,79600,79600,0
20230619,160500,7695442900,79600,79600,79600,79600,0
20230619,160400,7695442900,79600,79600,79600,79600,0
20230619,160300,7695442900,79600,79600,79600,79600,0
20230619,160200,7695442900,79600,79600,79600,79600,0
20230619,160100,7695442900,79600,79600,79600,79600,0
20230619,160000,7695442900,79600,79600,79600,79600,0
20230619,155900,7695442900,79600,79600,79600,79600,3648
20230619,155800,7695442900,79600,79600,79600,79600,0
20230619,155700,7695442900,79600,79600,79600,79600,0
20230619,155600,7695442900,79600,79600,79600,79600,0
20230619,155500,7695442900,79600,79600,79600,79600,0
20230619,155400,7695442900,79600,79600,79600,79600,0
20230619,155300,7695442900,79600,79600,79600,79600,0
20230619,155200,7695442900,79600,79600,79600,79600,0
20230619,155100,7695442900,79600,79600,79600,79600,0
20230619,155000,7695442900,79600,79600,79600,79600,0
20230619,154900,7695442900,79600,79600,79600,79600,0
20230619,154800,7695442900,79600,79600,79600,79600,0
20230619,154700,7695442900,79600,79600,79600,79600,0
20230619,154600,7695442900,79600,79600,79600,79600,0
20230619,154500,7695442900,79600,79600,79600,79600,0
20230619,154400,7695442900,79600,79600,79600,79600,0
20230619,154300,7695442900,79600,79600,79600,79600,0
20230619,154200,7695442900,79600,79600,79600,79600,0
20230619,154100,7695442900,79600,79600,79600,79600,0
20230619,154000,7695442900,79600,79600,79600,79600,0
20230619,153900,7695442900,79600,79600,79600,79600,0
20230619,153800,7695442900,79600,79600,79600,79600,0
20230619,153700,7695442900,79600,79600,79600,79600,0
20230619,153600,7695442900,79600,79600,79600,79600,0
20230619,153500,7695442900,79600,79600,79600,79600,0
20230619,153400,7695442900,79600,79600,79600,79600,0
20230619,153300,7695442900,79600,79600,79600,79600,0
20230619,153200,7695442900,79600,79600,79600,79600,0
20230619,153100,7695442900,79600,79600,79600,79600,0
20230619,153000,7695442900,79600,79600,79600,79600,3648
20230619,152900,7405062100,79500,79500,79500,79500,0
20230619,152800,7405062100,79500,79500,79500,79500,0
20230619,152700,7405062100,79500,79500,79500,79500,0
20230619,152600,7405062100,79500,79500,79500,79500,0
20230619,152500,7405062100,79500,79500,79500,79500,0
20230619,152400,7405062100,79500,79500,79500,79500,0
20230619,152300,7405062100,79500,79500,79500,79500,0
20230619,152200,7405062100,79500,79500,79500,79500,0
20230619,152100,7405062100,79500,79500,79500,79500,0
20230619,152000,7405062100,79500,79500,79500,79500,0
20230619,151900,7405062100,79500,79600,79600,79500,427
20230619,151800,7371093800,79600,79600,79600,79500,131
20230619,151700,7360667800,79500,79500,79600,79500,171
20230619,151600,7347059000,79500,79600,79600,79500,117
20230619,151500,7337746700,79600,79500,79600,79500,121
20230619,151400,7328119300,79600,79600,79600,79500,452
20230619,151300,7292140600,79500,79600,79600,79500,154
20230619,151200,7279892600,79600,79500,79600,79400,41
20230619,151100,7276633200,79500,79500,79600,79500,130
20230619,151000,7266297600,79500,79400,79500,79400,65
20230619,150900,7261130400,79500,79400,79500,79400,194
20230619,150800,7245710400,79500,79400,79500,79400,76
20230619,150700,7239674600,79400,79400,79500,79400,87
20230619,150600,7232766300,79400,79300,79500,79200,208
20230619,150500,7216252500,79300,79200,79400,79200,321
20230619,150400,7190810700,79200,79300,79300,79200,107
20230619,150300,7182335700,79300,79300,79300,79200,162
20230619,150200,7169499200,79200,79200,79300,79200,183
20230619,150100,7154998800,79200,79300,79300,79200,291
20230619,150000,7131939500,79200,79300,79300,79200,145
20230619,145900,7120453100,79300,79300,79400,79300,229
20230619,145800,7102292000,79200,79200,79400,79200,201
20230619,145700,7086364400,79300,79200,79400,79200,346
20230619,145600,7058954500,79400,79400,79400,79200,561
20230619,145500,7014441300,79300,79200,79400,79200,147
20230619,145400,7002791100,79200,79300,79400,79200,313
20230619,145300,6977987500,79300,79200,79300,79200,182
20230619,145200,6963568500,79300,79200,79400,79200,363
20230619,145100,6934803700,79200,79200,79200,79200,134
20230619,145000,6924190900,79200,79300,79300,79200,551
20230619,144900,6880514400,79300,79300,79400,79300,249
20230619,144800,6860764900,79300,79300,79400,79300,164
20230619,144700,6847759100,79300,79300,79300,79300,157
20230619,144600,6835309000,79300,79300,79400,79300,216
20230619,144500,6818179700,79300,79300,79300,79200,170
20230619,144400,6804703200,79400,79300,79400,79300,196
20230619,144300,6789159900,79300,79300,79400,79300,236
20230619,144200,6770444400,79300,79300,79300,79200,222
20230619,144100,6752850400,79200,79200,79400,79200,576
20230619,144000,6707178200,79300,79200,79300,79200,395
20230619,143900,6675868400,79200,79200,79400,79200,194
20230619,143800,6660496900,79200,79300,79300,79200,501
20230619,143700,6620782300,79300,79500,79500,79300,549
20230619,143600,6577207900,79400,79300,79400,79300,929
20230619,143500,6503464600,79300,79300,79400,79100,370
20230619,143400,6474130400,79300,79100,79300,79100,480
20230619,143300,6436102300,79100,79200,79200,79100,516
20230619,143200,6395248200,79200,79200,79300,79200,139
20230619,143100,6384238400,79300,79000,79300,79000,208
20230619,143000,6367789800,79200,79000,79200,79000,403
20230619,142900,6335916400,79000,79000,79100,79000,144
20230619,142800,6324539500,79000,79100,79100,79000,265
20230619,142700,6303600300,79000,79000,79100,78900,91
20230619,142600,6296411500,79000,78900,79100,78900,314
20230619,142500,6271624500,78900,78900,79000,78900,189
20230619,142400,6256701600,78900,79000,79100,78900,240
20230619,142300,6237750900,79000,79000,79100,78900,375
20230619,142200,6208137800,79000,79000,79100,78900,170
20230619,142100,6194714800,79000,78900,79000,78900,382
20230619,142000,6164560600,79000,78900,79000,78900,218
20230619,141900,6147356400,79000,79000,79000,78900,207
20230619,141800,6131018400,78900,78900,79000,78900,244
20230619,141700,6111766300,78900,78900,79000,78900,179
20230619,141600,6097642500,78900,78900,79000,78900,159
20230619,141500,6085096700,79000,78900,79000,78900,247
20230619,141400,6065605500,79000,79000,79100,79000,132
20230619,141300,6055177000,79000,78900,79100,78900,312
20230619,141200,6030552000,78900,78900,79000,78900,272
20230619,141100,6009090600,78900,78900,79000,78900,176
20230619,141000,5995200700,78900,79000,79000,78900,234
20230619,140900,5976729200,78900,78900,79000,78900,161
20230619,140800,5964023300,78900,79000,79000,78900,132
20230619,140700,5953600400,79000,79000,79100,79000,617
20230619,140600,5904856800,79000,78900,79000,78900,218
20230619,140500,5887656000,78900,78900,79000,78900,282
20230619,140400,5865405700,78900,78900,78900,78900,107
20230619,140300,5856963400,79000,78900,79000,78900,162
20230619,140200,5844174100,78900,79000,79000,78900,263
20230619,140100,5823419700,78900,78900,79000,78900,109
20230619,140000,5814818800,78900,79000,79100,78900,631
20230619,135900,5764976400,79000,79000,79100,79000,257
20230619,135800,5744671800,79000,78900,79100,78900,550
20230619,135700,5701226000,78900,78900,79000,78900,240
20230619,135600,5682289300,78900,79000,79000,78900,133
20230619,135500,5671794700,79000,78900,79000,78900,181
20230619,135400,5657513000,78900,79000,79000,78900,236
20230619,135300,5638891000,78900,79000,79000,78900,187
20230619,135200,5624124200,79000,79000,79100,79000,200
20230619,135100,5608323700,79000,79000,79000,79000,131
20230619,135000,5597974700,79000,78900,79100,78900,222
20230619,134900,5580442900,79000,79000,79100,78900,813
20230619,134800,5516230600,79000,79000,79100,79000,1039
20230619,134700,5434147500,79000,79000,79100,79000,93
20230619,134600,5426799700,79000,79000,79100,79000,257
20230619,134500,5406494900,79000,79000,79100,79000,107
20230619,134400,5398041800,79000,79100,79100,79000,213
20230619,134300,5381213000,79100,79000,79100,79000,171
20230619,134200,5367701700,79100,79100,79100,79000,127
20230619,134100,5357666000,79100,79100,79100,79000,274
20230619,134000,5335994900,79100,79100,79200,79100,151
20230619,133900,5324050200,79100,79200,79200,79100,220
20230619,133800,5306645000,79100,79100,79100,79100,143
20230619,133700,5295333700,79100,79100,79200,79100,90
20230619,133600,5288214000,79100,79100,79100,79100,174
20230619,133500,5274450600,79100,79100,79200,79100,118
20230619,133400,5265116200,79100,79100,79100,79100,107
20230619,133300,5256652500,79100,79100,79200,79100,314
20230619,133200,5231803100,79100,79200,79200,79100,169
20230619,133100,5218425900,79200,79200,79300,79200,249
20230619,133000,5198704500,79200,79300,79300,79200,119
20230619,132900,5189279500,79300,79200,79300,79200,178
20230619,132800,5175181400,79200,79200,79200,79200,180
20230619,132700,5160925400,79200,79300,79300,79200,77
20230619,132600,5154819900,79300,79200,79400,79200,261
20230619,132500,5134137500,79300,79300,79400,79200,166
20230619,132400,5120977500,79300,79300,79300,79300,180
20230619,132300,5106703500,79300,79400,79400,79300,312
20230619,132200,5081947600,79400,79400,79500,79400,171
20230619,132100,5068369700,79400,79400,79500,79400,292
20230619,132000,5045168400,79400,79400,79500,79300,220
20230619,131900,5027709300,79400,79400,79500,79400,145
20230619,131800,5016196200,79400,79400,79500,79300,417
20230619,131700,4983080600,79400,79300,79400,79300,182
20230619,131600,4968641300,79500,79300,79500,79300,310
20230619,131500,4944039400,79300,79300,79400,79300,222
20230619,131400,4926434400,79300,79400,79400,79300,67
20230619,131300,4921120500,79300,79500,79500,79300,181
20230619,131200,4906756800,79400,79400,79500,79300,235
20230619,131100,4888105300,79400,79400,79500,79400,116
20230619,131000,4878894700,79400,79300,79500,79300,378
20230619,130900,4848868100,79300,79300,79400,79300,152
20230619,130800,4836801800,79500,79400,79500,79300,118
20230619,130700,4827436700,79400,79400,79400,79300,215
20230619,130600,4810373700,79600,79300,79600,79300,438
20230619,130500,4775586300,79300,79400,79400,79200,314
20230619,130400,4750673100,79300,79300,79400,79300,102
20230619,130300,4742584400,79400,79300,79400,79200,177
20230619,130200,4728546600,79300,79400,79400,79300,375
20230619,130100,4698806500,79300,79300,79400,79300,107
20230619,130000,4690320700,79300,79500,79500,79300,143
20230619,125900,4678976100,79400,79300,79400,79300,299
20230619,125800,4655259100,79300,79400,79400,79300,129
20230619,125700,4645026100,79400,79400,79500,79400,241
20230619,125600,4625890100,79400,79400,79400,79200,341
20230619,125500,4598838800,79400,79200,79400,79100,324
20230619,125400,4573144700,79200,79200,79300,79200,293
20230619,125300,4549938600,79300,79200,79300,79200,103
20230619,125200,4541778700,79200,79200,79300,79200,268
20230619,125100,4520544300,79300,79200,79300,79200,102
20230619,125000,4512464900,79300,79400,79400,79200,90
20230619,124900,4505334800,79200,79300,79300,79200,291
20230619,124800,4482272600,79200,79200,79400,79200,344
20230619,124700,4455006000,79200,79200,79200,79200,193
20230619,124600,4439720400,79200,79200,79300,79200,262
20230619,124500,4418969500,79200,79200,79200,79200,158
20230619,124400,4406455900,79200,79200,79300,79200,262
20230619,124300,4385703700,79200,79200,79200,79200,104
20230619,124200,4377466900,79300,79200,79300,79200,108
20230619,124100,4368912600,79200,79200,79300,79200,206
20230619,124000,4352596400,79300,79300,79300,79200,206
20230619,123900,4336273700,79300,79300,79300,79300,250
20230619,123800,4316448700,79300,79300,79400,79300,205
20230619,123700,4300190600,79300,79300,79300,79300,108
20230619,123600,4291626200,79300,79400,79400,79300,134
20230619,123500,4280994300,79400,79400,79500,79400,272
20230619,123400,4259389600,79400,79400,79400,79300,246
20230619,123300,4239870000,79300,79400,79400,79300,864
20230619,123200,4171286500,79200,79200,79300,79200,269
20230619,123100,4149969600,79200,79200,79300,79200,265
20230619,123000,4128980000,79300,79300,79300,79200,200
20230619,122900,4113129600,79200,79200,79300,79200,71
20230619,122800,4107505800,79200,79300,79300,79200,246
20230619,122700,4088013900,79300,79200,79400,79200,257
20230619,122600,4067643000,79200,79200,79300,79100,281
20230619,122500,4045390200,79200,79200,79300,79200,162
20230619,122400,4032559200,79200,79200,79300,79200,124
20230619,122300,4022737000,79300,79300,79300,79100,457
20230619,122200,3986530000,79300,79300,79400,79300,159
20230619,122100,3973921200,79300,79200,79300,79100,625
20230619,122000,3924386800,79200,79200,79400,79200,465
20230619,121900,3887525900,79300,79200,79300,79200,144
20230619,121800,3876120500,79200,79200,79200,79200,180
20230619,121700,3861864500,79300,79200,79300,79200,674
20230619,121600,3808431100,79200,79300,79400,79200,132
20230619,121500,3797973500,79200,79400,79400,79200,269
20230619,121400,3776649900,79300,79300,79400,79200,185
20230619,121300,3761988800,79300,79300,79400,79200,225
20230619,121200,3744152700,79300,79300,79400,79300,318
20230619,121100,3718934600,79300,79300,79300,79300,148
20230619,121000,3707198200,79300,79400,79400,79300,142
20230619,120900,3695936900,79300,79300,79400,79300,138
20230619,120800,3684993300,79300,79200,79400,79200,441
20230619,120700,3650008100,79200,79200,79200,79100,268
20230619,120600,3628790700,79300,79300,79400,79200,112
20230619,120500,3619915600,79200,79300,79400,79100,362
20230619,120400,3591236100,79300,79200,79300,79200,125
20230619,120300,3581335500,79300,79200,79300,79200,166
20230619,120200,3568187900,79200,79200,79300,79100,277
20230619,120100,3546268000,79200,79100,79400,79100,183
20230619,120000,3531776600,79200,79200,79300,79100,205
20230619,115900,3515544300,79200,79400,79400,79200,411
20230619,115800,3482965000,79300,79300,79300,79100,270
20230619,115700,3461564400,79300,79200,79300,79100,256
20230619,115600,3441297200,79200,79200,79300,79100,140
20230619,115500,3430218200,79200,79200,79300,79200,136
20230619,115400,3419446400,79200,79300,79400,79200,189
20230619,115300,3404464100,79300,79300,79400,79300,111
20230619,115200,3395661300,79300,79100,79300,79100,221
20230619,115100,3378159300,79200,79300,79300,79100,172
20230619,115000,3364543600,79100,79100,79200,79100,116
20230619,114900,3355364900,79300,79200,79300,79100,602
20230619,114800,3307668600,79200,79200,79200,79100,63
20230619,114700,3302685000,79100,79200,79200,79100,94
20230619,114600,3295247000,79200,79200,79300,79100,236
20230619,114500,3276570800,79200,79200,79200,79100,129
20230619,114400,3266357100,79200,79200,79300,79200,256
20230619,114300,3246081400,79200,79300,79300,79200,75
20230619,114200,3240141000,79200,79200,79300,79200,96
20230619,114100,3232537300,79100,79200,79200,79100,183
20230619,114000,3218057100,79200,79300,79300,79200,74
20230619,113900,3212195600,79200,79200,79200,79200,216
20230619,113800,3195088400,79200,79200,79300,79200,78
20230619,113700,3188910200,79200,79200,79200,79200,134
20230619,113600,3178297400,79200,79100,79300,79100,163
20230619,113500,3165391400,79300,79100,79300,79100,200
20230619,113400,3149553100,79100,79200,79200,79100,143
20230619,113300,3138235000,79200,79200,79200,79200,152
20230619,113200,3126196600,79200,79300,79300,79200,292
20230619,113100,3103061500,79200,79200,79200,79200,207
20230619,113000,3086667100,79300,79200,79300,79200,415
20230619,112900,3053798600,79100,79100,79200,79100,85
20230619,112800,3047074600,79200,79000,79200,79000,310
20230619,112700,3022571400,79000,79200,79200,79000,174
20230619,112600,3008812400,79100,79100,79200,79100,154
20230619,112500,2996630900,79100,79000,79100,79000,229
20230619,112400,2978529400,79000,79000,79000,79000,62
20230619,112300,2973631400,79000,79100,79200,79000,162
20230619,112200,2960817800,79100,79000,79100,79000,308
20230619,112100,2936461900,79000,78900,79000,78900,207
20230619,112000,2920120000,78900,78900,79000,78900,168
20230619,111900,2906864200,79000,78900,79100,78900,226
20230619,111800,2889019200,78800,78900,79000,78800,208
20230619,111700,2872615900,78900,78900,79000,78800,81
20230619,111600,2866224600,79000,78900,79000,78900,272
20230619,111500,2844743700,78900,78900,79000,78800,289
20230619,111400,2821960500,78900,78800,78900,78800,218
20230619,111300,2804768100,78900,78800,78900,78800,74
20230619,111200,2798936200,78800,78900,78900,78800,156
20230619,111100,2786639800,78800,78900,78900,78800,146
20230619,111000,2775126900,78800,79000,79000,78800,101
20230619,110900,2767163300,78900,78900,79000,78900,244
20230619,110800,2747900200,78900,78800,78900,78700,227
20230619,110700,2729998200,78800,78800,78800,78800,97
20230619,110600,2722354600,78800,78900,78900,78700,253
20230619,110500,2702426000,78900,78700,78900,78700,359
20230619,110400,2674148200,78700,78800,78800,78700,97
20230619,110300,2666510600,78700,78700,78800,78700,152
20230619,110200,2654545100,78800,78800,78800,78700,176
20230619,110100,2640689500,78800,78800,78800,78700,89
20230619,110000,2633678000,78800,78900,78900,78800,76
20230619,105900,2627682100,78900,78800,78900,78700,206
20230619,105800,2611452200,78800,78800,78900,78800,286
20230619,105700,2588893500,78800,78800,78800,78800,145
20230619,105600,2577467500,78900,78800,78900,78800,325
20230619,105500,2551856800,78800,78900,78900,78800,54
20230619,105400,2547600500,78900,78800,78900,78800,215
20230619,105300,2530652100,78800,78800,78900,78700,517
20230619,105200,2489904800,78900,78900,78900,78800,277
20230619,105100,2468063900,78900,78900,79000,78800,338
20230619,105000,2441400800,78800,78800,78900,78800,109
20230619,104900,2432810300,78900,78800,78900,78800,122
20230619,104800,2423196000,78800,78800,78800,78700,197
20230619,104700,2407672900,78700,78800,78900,78700,219
20230619,104600,2390416700,78800,78900,78900,78800,172
20230619,104500,2376860600,78800,78800,78900,78800,199
20230619,104400,2361178800,78800,78800,78800,78800,223
20230619,104300,2343606400,78900,78900,78900,78900,130
20230619,104200,2333349400,78900,78900,78900,78900,57
20230619,104100,2328852100,79000,78900,79100,78900,233
20230619,104000,2310462900,78900,78900,79000,78800,628
20230619,103900,2260877700,78900,78900,78900,78800,29
20230619,103800,2258590900,78800,78800,78900,78800,588
20230619,103700,2212220400,78700,78800,78800,78700,134
20230619,103600,2201666200,78800,78800,78800,78700,322
20230619,103500,2176296600,78700,78700,78800,78700,238
20230619,103400,2157564100,78800,78800,78800,78700,175
20230619,103300,2143784100,78800,78800,78900,78800,1964
20230619,103200,1989017900,78800,78900,79000,78800,487
20230619,103100,1950597300,78900,79000,79000,78900,359
20230619,103000,1922271600,78900,79000,79000,78900,186
20230619,102900,1907595400,79000,79000,79000,78900,57
20230619,102800,1903097200,79000,78900,79000,78900,437
20230619,102700,1868580000,78900,79000,79100,78900,1408
20230619,102600,1757354300,79100,79100,79100,79000,450
20230619,102500,1721803400,79100,79200,79200,79100,1405
20230619,102400,1610667400,79200,79200,79200,79100,96
20230619,102300,1603069300,79200,79200,79200,79100,174
20230619,102200,1589300100,79100,79100,79200,79100,97
20230619,102100,1581625500,79200,79200,79200,79100,125
20230619,102000,1571730600,79100,79200,79200,79100,82
20230619,101900,1565241500,79200,79200,79200,79100,80
20230619,101800,1558910400,79200,79300,79300,79200,282
20230619,101700,1536574700,79300,79200,79300,79200,75
20230619,101600,1530632700,79200,79200,79200,79100,220
20230619,101500,1513210000,79200,79100,79200,79100,149
20230619,101400,1501420800,79200,79100,79300,79100,200
20230619,101300,1485578400,79200,79200,79300,79100,54
20230619,101200,1481302300,79200,79300,79400,79200,930
20230619,101100,1407633000,79300,79300,79300,79200,74
20230619,101000,1401769800,79400,79300,79400,79200,127
20230619,100900,1391699500,79300,79400,79400,79300,476
20230619,100800,1353952500,79300,79300,79400,79300,110
20230619,100700,1345228300,79400,79400,79400,79300,124
20230619,100600,1335394000,79400,79300,79400,79200,207
20230619,100500,1318986900,79300,79300,79300,79200,342
20230619,100400,1291869400,79300,79400,79400,79300,59
20230619,100300,1287188400,79400,79400,79500,79400,729
20230619,100200,1229304800,79400,79600,79600,79400,260
20230619,100100,1208636800,79500,79600,79600,79500,1220
20230619,100000,1111632500,79600,79600,79600,79500,61
20230619,095900,1106780200,79600,79600,79600,79500,181
20230619,095800,1092378800,79600,79600,79700,79600,513
20230619,095700,1051543300,79600,79700,79700,79600,38
20230619,095600,1048518000,79700,79700,79700,79600,62
20230619,095500,1043582600,79700,79700,79700,79600,150
20230619,095400,1031632200,79600,79600,79600,79500,945
20230619,095300,956429200,79600,79700,79700,79600,58
20230619,095200,951809800,79700,79700,79700,79600,88
20230619,095100,944801800,79700,79700,79700,79600,192
20230619,095000,929514500,79700,79700,79700,79600,131
20230619,094900,919082400,79600,79600,79600,79600,59
20230619,094800,914386000,79600,79700,79700,79600,961
20230619,094700,837889000,79700,79700,79700,79600,281
20230619,094600,815496600,79700,79600,79700,79600,98
20230619,094500,807690700,79700,79700,79700,79600,103
20230619,094400,799485600,79700,79600,79700,79600,46
20230619,094300,795823900,79700,79600,79700,79600,102
20230619,094200,787699300,79700,79700,79700,79600,46
20230619,094100,784033800,79700,79700,79700,79700,128
20230619,094000,773832200,79700,79700,79700,79600,191
20230619,093900,758616600,79700,79700,79700,79700,66
20230619,093800,753356400,79700,79700,79700,79600,969
20230619,093700,676132300,79700,79700,79800,79700,104
20230619,093600,667840400,79700,79800,79800,79700,170
20230619,093500,654284100,79800,79800,79800,79700,194
20230619,093400,638805800,79800,79800,79800,79700,110
20230619,093300,630034100,79700,79700,79700,79700,44
20230619,093200,626527300,79800,79700,79800,79700,191
20230619,093100,611290900,79700,79800,79800,79700,51
20230619,093000,607221900,79800,79800,79800,79700,52
20230619,092900,603076900,79700,79600,79700,79600,250
20230619,092800,583152000,79700,79700,79700,79600,155
20230619,092700,570809500,79700,79700,79700,79600,169
20230619,092600,557344100,79700,79800,79800,79600,885
20230619,092500,486774200,79800,79800,79800,79800,51
20230619,092400,482704400,79800,79800,79900,79800,59
20230619,092300,477994900,79900,79800,79900,79800,56
20230619,092200,473525300,79900,79800,79900,79800,62
20230619,092100,468575900,79900,79900,79900,79800,92
20230619,092000,461229800,79900,79800,79900,79800,35
20230619,091900,458433900,79900,80000,80000,79900,39
20230619,091800,455317600,80000,79900,80000,79800,252
20230619,091700,435186200,79800,79900,80100,79800,118
20230619,091600,425764000,79900,80100,80100,79900,389
20230619,091500,394646500,80100,80000,80100,80000,45
20230619,091400,391046400,80100,80100,80200,80000,519
20230619,091300,349434100,80100,80300,80300,80100,377
20230619,091200,319226900,80300,80200,80300,80200,140
20230619,091100,307998400,80300,80200,80300,80200,92
20230619,091000,300618800,80200,80100,80200,80100,234
20230619,090900,281856500,80100,80200,80200,80100,34
20230619,090800,279131400,80100,80100,80200,80100,122
20230619,090700,269355600,80200,80200,80300,80200,73
20230619,090600,263499900,80200,80300,80500,80200,129
20230619,090500,253142200,80300,80500,80500,80300,231
20230619,090400,234586900,80500,80600,80600,80500,270
20230619,090300,212851800,80600,80800,81000,80600,544
20230619,090200,168844100,80900,80600,81000,80600,831
20230619,090100,101724400,80700,81100,81100,80700,321
20230619,090000,75781400,81100,80500,81100,80500,929