KissMeData/329180/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193700,29001607900,127400,127400,127400,127400,24368
20230616,193600,29001607900,127400,127400,127400,127400,0
20230616,193500,29001607900,127400,127400,127400,127400,0
20230616,193400,29001607900,127400,127400,127400,127400,0
20230616,193300,29001607900,127400,127400,127400,127400,0
20230616,193200,29001607900,127400,127400,127400,127400,0
20230616,193100,29001607900,127400,127400,127400,127400,0
20230616,193000,29001607900,127400,127400,127400,127400,0
20230616,192900,29001607900,127400,127400,127400,127400,0
20230616,192800,29001607900,127400,127400,127400,127400,0
20230616,192700,29001607900,127400,127400,127400,127400,0
20230616,192600,29001607900,127400,127400,127400,127400,0
20230616,192500,29001607900,127400,127400,127400,127400,0
20230616,192400,29001607900,127400,127400,127400,127400,0
20230616,192300,29001607900,127400,127400,127400,127400,0
20230616,192200,29001607900,127400,127400,127400,127400,0
20230616,192100,29001607900,127400,127400,127400,127400,0
20230616,192000,29001607900,127400,127400,127400,127400,0
20230616,191900,29001607900,127400,127400,127400,127400,0
20230616,191800,29001607900,127400,127400,127400,127400,0
20230616,191700,29001607900,127400,127400,127400,127400,0
20230616,191600,29001607900,127400,127400,127400,127400,0
20230616,191500,29001607900,127400,127400,127400,127400,0
20230616,191400,29001607900,127400,127400,127400,127400,0
20230616,191300,29001607900,127400,127400,127400,127400,0
20230616,191200,29001607900,127400,127400,127400,127400,0
20230616,191100,29001607900,127400,127400,127400,127400,0
20230616,191000,29001607900,127400,127400,127400,127400,0
20230616,190900,29001607900,127400,127400,127400,127400,0
20230616,190800,29001607900,127400,127400,127400,127400,0
20230616,190700,29001607900,127400,127400,127400,127400,24368
20230616,190600,29001607900,127400,127400,127400,127400,0
20230616,190500,29001607900,127400,127400,127400,127400,0
20230616,190400,29001607900,127400,127400,127400,127400,0
20230616,190300,29001607900,127400,127400,127400,127400,0
20230616,190200,29001607900,127400,127400,127400,127400,0
20230616,190100,29001607900,127400,127400,127400,127400,0
20230616,190000,29001607900,127400,127400,127400,127400,0
20230616,185900,29001607900,127400,127400,127400,127400,0
20230616,185800,29001607900,127400,127400,127400,127400,0
20230616,185700,29001607900,127400,127400,127400,127400,0
20230616,185600,29001607900,127400,127400,127400,127400,0
20230616,185500,29001607900,127400,127400,127400,127400,0
20230616,185400,29001607900,127400,127400,127400,127400,0
20230616,185300,29001607900,127400,127400,127400,127400,0
20230616,185200,29001607900,127400,127400,127400,127400,0
20230616,185100,29001607900,127400,127400,127400,127400,0
20230616,185000,29001607900,127400,127400,127400,127400,0
20230616,184900,29001607900,127400,127400,127400,127400,0
20230616,184800,29001607900,127400,127400,127400,127400,0
20230616,184700,29001607900,127400,127400,127400,127400,0
20230616,184600,29001607900,127400,127400,127400,127400,0
20230616,184500,29001607900,127400,127400,127400,127400,0
20230616,184400,29001607900,127400,127400,127400,127400,0
20230616,184300,29001607900,127400,127400,127400,127400,0
20230616,184200,29001607900,127400,127400,127400,127400,0
20230616,184100,29001607900,127400,127400,127400,127400,0
20230616,184000,29001607900,127400,127400,127400,127400,0
20230616,183900,29001607900,127400,127400,127400,127400,0
20230616,183800,29001607900,127400,127400,127400,127400,0
20230616,183700,29001607900,127400,127400,127400,127400,24368
20230616,183600,29001607900,127400,127400,127400,127400,0
20230616,183500,29001607900,127400,127400,127400,127400,0
20230616,183400,29001607900,127400,127400,127400,127400,0
20230616,183300,29001607900,127400,127400,127400,127400,0
20230616,183200,29001607900,127400,127400,127400,127400,0
20230616,183100,29001607900,127400,127400,127400,127400,0
20230616,183000,29001607900,127400,127400,127400,127400,0
20230616,182900,29001607900,127400,127400,127400,127400,0
20230616,182800,29001607900,127400,127400,127400,127400,0
20230616,182700,29001607900,127400,127400,127400,127400,0
20230616,182600,29001607900,127400,127400,127400,127400,0
20230616,182500,29001607900,127400,127400,127400,127400,0
20230616,182400,29001607900,127400,127400,127400,127400,0
20230616,182300,29001607900,127400,127400,127400,127400,0
20230616,182200,29001607900,127400,127400,127400,127400,0
20230616,182100,29001607900,127400,127400,127400,127400,0
20230616,182000,29001607900,127400,127400,127400,127400,0
20230616,181900,29001607900,127400,127400,127400,127400,0
20230616,181800,29001607900,127400,127400,127400,127400,0
20230616,181700,29001607900,127400,127400,127400,127400,0
20230616,181600,29001607900,127400,127400,127400,127400,0
20230616,181500,29001607900,127400,127400,127400,127400,0
20230616,181400,29001607900,127400,127400,127400,127400,0
20230616,181300,29001607900,127400,127400,127400,127400,0
20230616,181200,29001607900,127400,127400,127400,127400,0
20230616,181100,29001607900,127400,127400,127400,127400,0
20230616,181000,29001607900,127400,127400,127400,127400,0
20230616,180900,29001607900,127400,127400,127400,127400,0
20230616,180800,29001607900,127400,127400,127400,127400,0
20230616,180700,29001607900,127400,127400,127400,127400,24368
20230616,180600,29001607900,127400,127400,127400,127400,0
20230616,180500,29001607900,127400,127400,127400,127400,0
20230616,180400,29001607900,127400,127400,127400,127400,0
20230616,180300,29001607900,127400,127400,127400,127400,0
20230616,180200,29001607900,127400,127400,127400,127400,0
20230616,180100,29001607900,127400,127400,127400,127400,0
20230616,180000,29001607900,127400,127400,127400,127400,0
20230616,175900,29001607900,127400,127400,127400,127400,0
20230616,175800,29001607900,127400,127400,127400,127400,0
20230616,175700,29001607900,127400,127400,127400,127400,0
20230616,175600,29001607900,127400,127400,127400,127400,0
20230616,175500,29001607900,127400,127400,127400,127400,0
20230616,175400,29001607900,127400,127400,127400,127400,0
20230616,175300,29001607900,127400,127400,127400,127400,0
20230616,175200,29001607900,127400,127400,127400,127400,0
20230616,175100,29001607900,127400,127400,127400,127400,0
20230616,175000,29001607900,127400,127400,127400,127400,0
20230616,174900,29001607900,127400,127400,127400,127400,0
20230616,174800,29001607900,127400,127400,127400,127400,0
20230616,174700,29001607900,127400,127400,127400,127400,0
20230616,174600,29001607900,127400,127400,127400,127400,0
20230616,174500,29001607900,127400,127400,127400,127400,0
20230616,174400,29001607900,127400,127400,127400,127400,0
20230616,174300,29001607900,127400,127400,127400,127400,0
20230616,174200,29001607900,127400,127400,127400,127400,0
20230616,174100,29001607900,127400,127400,127400,127400,0
20230616,174000,29001607900,127400,127400,127400,127400,0
20230616,173900,29001607900,127400,127400,127400,127400,0
20230616,173800,29001607900,127400,127400,127400,127400,0
20230616,173700,29001607900,127400,127400,127400,127400,24368
20230616,173600,29001607900,127400,127400,127400,127400,0
20230616,173500,29001607900,127400,127400,127400,127400,0
20230616,173400,29001607900,127400,127400,127400,127400,0
20230616,173300,29001607900,127400,127400,127400,127400,0
20230616,173200,29001607900,127400,127400,127400,127400,0
20230616,173100,29001607900,127400,127400,127400,127400,0
20230616,173000,29001607900,127400,127400,127400,127400,0
20230616,172900,29001607900,127400,127400,127400,127400,0
20230616,172800,29001607900,127400,127400,127400,127400,0
20230616,172700,29001607900,127400,127400,127400,127400,0
20230616,172600,29001607900,127400,127400,127400,127400,0
20230616,172500,29001607900,127400,127400,127400,127400,0
20230616,172400,29001607900,127400,127400,127400,127400,0
20230616,172300,29001607900,127400,127400,127400,127400,0
20230616,172200,29001607900,127400,127400,127400,127400,0
20230616,172100,29001607900,127400,127400,127400,127400,0
20230616,172000,29001607900,127400,127400,127400,127400,0
20230616,171900,29001607900,127400,127400,127400,127400,0
20230616,171800,29001607900,127400,127400,127400,127400,0
20230616,171700,29001607900,127400,127400,127400,127400,0
20230616,171600,29001607900,127400,127400,127400,127400,0
20230616,171500,29001607900,127400,127400,127400,127400,0
20230616,171400,29001607900,127400,127400,127400,127400,0
20230616,171300,29001607900,127400,127400,127400,127400,0
20230616,171200,29001607900,127400,127400,127400,127400,0
20230616,171100,29001607900,127400,127400,127400,127400,0
20230616,171000,29001607900,127400,127400,127400,127400,0
20230616,170900,29001607900,127400,127400,127400,127400,0
20230616,170800,29001607900,127400,127400,127400,127400,0
20230616,170700,29001607900,127400,127400,127400,127400,24368
20230616,170600,29001607900,127400,127400,127400,127400,0
20230616,170500,29001607900,127400,127400,127400,127400,0
20230616,170400,29001607900,127400,127400,127400,127400,0
20230616,170300,29001607900,127400,127400,127400,127400,0
20230616,170200,29001607900,127400,127400,127400,127400,0
20230616,170100,29001607900,127400,127400,127400,127400,0
20230616,170000,29001607900,127400,127400,127400,127400,0
20230616,165900,29001607900,127400,127400,127400,127400,0
20230616,165800,29001607900,127400,127400,127400,127400,0
20230616,165700,29001607900,127400,127400,127400,127400,0
20230616,165600,29001607900,127400,127400,127400,127400,0
20230616,165500,29001607900,127400,127400,127400,127400,0
20230616,165400,29001607900,127400,127400,127400,127400,0
20230616,165300,29001607900,127400,127400,127400,127400,0
20230616,165200,29001607900,127400,127400,127400,127400,0
20230616,165100,29001607900,127400,127400,127400,127400,0
20230616,165000,29001607900,127400,127400,127400,127400,0
20230616,164900,29001607900,127400,127400,127400,127400,0
20230616,164800,29001607900,127400,127400,127400,127400,0
20230616,164700,29001607900,127400,127400,127400,127400,0
20230616,164600,29001607900,127400,127400,127400,127400,0
20230616,164500,29001607900,127400,127400,127400,127400,0
20230616,164400,29001607900,127400,127400,127400,127400,0
20230616,164300,29001607900,127400,127400,127400,127400,0
20230616,164200,29001607900,127400,127400,127400,127400,0
20230616,164100,29001607900,127400,127400,127400,127400,0
20230616,164000,29001607900,127400,127400,127400,127400,0
20230616,163900,29001607900,127400,127400,127400,127400,0
20230616,163800,29001607900,127400,127400,127400,127400,0
20230616,163700,29001607900,127400,127400,127400,127400,24368
20230616,163600,29001607900,127400,127400,127400,127400,0
20230616,163500,29001607900,127400,127400,127400,127400,0
20230616,163400,29001607900,127400,127400,127400,127400,0
20230616,163300,29001607900,127400,127400,127400,127400,0
20230616,163200,29001607900,127400,127400,127400,127400,0
20230616,163100,29001607900,127400,127400,127400,127400,0
20230616,163000,29001607900,127400,127400,127400,127400,0
20230616,162900,29001607900,127400,127400,127400,127400,0
20230616,162800,29001607900,127400,127400,127400,127400,0
20230616,162700,29001607900,127400,127400,127400,127400,0
20230616,162600,29001607900,127400,127400,127400,127400,0
20230616,162500,29001607900,127400,127400,127400,127400,0
20230616,162400,29001607900,127400,127400,127400,127400,0
20230616,162300,29001607900,127400,127400,127400,127400,0
20230616,162200,29001607900,127400,127400,127400,127400,0
20230616,162100,29001607900,127400,127400,127400,127400,0
20230616,162000,29001607900,127400,127400,127400,127400,0
20230616,161900,29001607900,127400,127400,127400,127400,0
20230616,161800,29001607900,127400,127400,127400,127400,0
20230616,161700,29001607900,127400,127400,127400,127400,0
20230616,161600,29001607900,127400,127400,127400,127400,0
20230616,161500,29001607900,127400,127400,127400,127400,0
20230616,161400,29001607900,127400,127400,127400,127400,0
20230616,161300,29001607900,127400,127400,127400,127400,0
20230616,161200,29001607900,127400,127400,127400,127400,0
20230616,161100,29001607900,127400,127400,127400,127400,0
20230616,161000,29001607900,127400,127400,127400,127400,0
20230616,160900,29001607900,127400,127400,127400,127400,0
20230616,160800,29001607900,127400,127400,127400,127400,0
20230616,160700,29001607900,127400,127400,127400,127400,24368
20230616,160600,29001607900,127400,127400,127400,127400,0
20230616,160500,29001607900,127400,127400,127400,127400,0
20230616,160400,29001607900,127400,127400,127400,127400,0
20230616,160300,29001607900,127400,127400,127400,127400,0
20230616,160200,29001607900,127400,127400,127400,127400,0
20230616,160100,29001607900,127400,127400,127400,127400,0
20230616,160000,29001607900,127400,127400,127400,127400,0
20230616,155900,29001607900,127400,127400,127400,127400,0
20230616,155800,29001607900,127400,127400,127400,127400,0
20230616,155700,29001607900,127400,127400,127400,127400,0
20230616,155600,29001607900,127400,127400,127400,127400,0
20230616,155500,29001607900,127400,127400,127400,127400,0
20230616,155400,29001607900,127400,127400,127400,127400,0
20230616,155300,29001607900,127400,127400,127400,127400,0
20230616,155200,29001607900,127400,127400,127400,127400,0
20230616,155100,29001607900,127400,127400,127400,127400,0
20230616,155000,29001607900,127400,127400,127400,127400,0
20230616,154900,29001607900,127400,127400,127400,127400,0
20230616,154800,29001607900,127400,127400,127400,127400,0
20230616,154700,29001607900,127400,127400,127400,127400,0
20230616,154600,29001607900,127400,127400,127400,127400,0
20230616,154500,29001607900,127400,127400,127400,127400,0
20230616,154400,29001607900,127400,127400,127400,127400,0
20230616,154300,29001607900,127400,127400,127400,127400,0
20230616,154200,29001607900,127400,127400,127400,127400,0
20230616,154100,29001607900,127400,127400,127400,127400,0
20230616,154000,29001607900,127400,127400,127400,127400,0
20230616,153900,29001607900,127400,127400,127400,127400,0
20230616,153800,29001607900,127400,127400,127400,127400,0
20230616,153700,29001607900,127400,127400,127400,127400,24368
20230616,153600,29001607900,127400,127400,127400,127400,0
20230616,153500,29001607900,127400,127400,127400,127400,0
20230616,153400,29001607900,127400,127400,127400,127400,0
20230616,153300,29001607900,127400,127400,127400,127400,0
20230616,153200,29001607900,127400,127400,127400,127400,0
20230616,153100,29001607900,127400,127400,127400,127400,0
20230616,153000,29001607900,127400,127400,127400,127400,24368
20230616,152900,25897124700,127400,127400,127400,127400,0
20230616,152800,25897124700,127400,127400,127400,127400,0
20230616,152700,25897124700,127400,127400,127400,127400,0
20230616,152600,25897124700,127400,127400,127400,127400,0
20230616,152500,25897124700,127400,127400,127400,127400,0
20230616,152400,25897124700,127400,127400,127400,127400,0
20230616,152300,25897124700,127400,127400,127400,127400,0
20230616,152200,25897124700,127400,127400,127400,127400,0
20230616,152100,25897124700,127400,127400,127400,127400,0
20230616,152000,25897124700,127400,127400,127400,127400,0
20230616,151900,25897124700,127400,127800,127800,127400,449
20230616,151800,25839825000,127800,127800,127800,127700,286
20230616,151700,25803278200,127800,127800,127800,127700,248
20230616,151600,25771590200,127800,127800,127900,127600,724
20230616,151500,25679104900,127700,127800,127800,127500,433
20230616,151400,25623836800,127600,127500,127800,127400,397
20230616,151300,25573207900,127400,127500,127600,127400,588
20230616,151200,25498245600,127600,127500,127600,127400,442
20230616,151100,25441888100,127500,127600,127600,127400,531
20230616,151000,25374191000,127600,127600,127600,127400,222
20230616,150900,25345884200,127600,127900,127900,127400,421
20230616,150800,25292159800,127600,127700,127800,127300,934
20230616,150700,25172982300,127300,127800,128000,127300,1960
20230616,150600,24922493800,127900,127800,127900,127800,494
20230616,150500,24859314100,127800,127900,127900,127800,440
20230616,150400,24803056600,127900,127800,127900,127800,338
20230616,150300,24759842100,127800,127900,127900,127800,589
20230616,150200,24684558800,127800,127900,127900,127800,286
20230616,150100,24647988800,127900,127900,127900,127800,348
20230616,150000,24603498200,127800,127700,127900,127700,151
20230616,145900,24584201900,127700,127900,127900,127500,513
20230616,145800,24518654800,127900,127800,127900,127500,826
20230616,145700,24413113100,127800,127700,127900,127500,546
20230616,145600,24343345600,127600,127800,127900,127600,690
20230616,145500,24255187500,127800,127800,127900,127700,340
20230616,145400,24211740200,127800,127600,127800,127400,582
20230616,145300,24137442100,127600,127800,127900,127400,822
20230616,145200,24032455300,127800,128000,128000,127700,262
20230616,145100,23998959000,128000,127800,128000,127700,232
20230616,145000,23969300600,127800,127800,128000,127700,628
20230616,144900,23888997900,127800,127800,127900,127700,328
20230616,144800,23847072700,127800,127700,127800,127600,266
20230616,144700,23813093700,127700,127700,127800,127600,414
20230616,144600,23760224300,127700,127700,127800,127600,215
20230616,144500,23732771600,127700,127800,127800,127300,1118
20230616,144400,23590133600,127700,127700,127800,127700,213
20230616,144300,23562923400,127700,127700,127800,127700,812
20230616,144200,23459211700,127700,127800,127800,127700,90
20230616,144100,23447712600,127800,127700,127800,127700,262
20230616,144000,23414239300,127800,127800,127800,127700,77
20230616,143900,23404403700,127700,127700,127800,127700,211
20230616,143800,23377454000,127800,127800,127800,127700,171
20230616,143700,23355608700,127700,127700,127800,127700,154
20230616,143600,23335938900,127700,128000,128000,127600,292
20230616,143500,23298628900,127700,127900,128000,127400,905
20230616,143400,23183063000,127400,127800,128000,127400,1640
20230616,143300,22973512400,127900,127900,127900,127800,347
20230616,143200,22929143000,127900,127800,127900,127800,206
20230616,143100,22902806400,127900,127800,127900,127800,148
20230616,143000,22883886600,127800,127900,127900,127700,232
20230616,142900,22854227500,127700,127800,127800,127700,321
20230616,142800,22813212600,127800,128000,128000,127600,1176
20230616,142700,22662869800,128000,127900,128000,127900,169
20230616,142600,22641243700,127900,128000,128000,127900,191
20230616,142500,22616806700,128000,127800,128000,127800,291
20230616,142400,22579601900,127800,127700,127900,127700,227
20230616,142300,22550594500,127800,128000,128000,127700,251
20230616,142200,22518503700,128000,127900,128000,127600,226
20230616,142100,22489602400,127900,128000,128000,127700,905
20230616,142000,22373846300,127900,127900,128000,127800,226
20230616,141900,22344945400,127800,127600,127800,127600,392
20230616,141800,22294899600,127700,127600,127700,127500,214
20230616,141700,22267591700,127600,127500,127700,127400,1307
20230616,141600,22100880800,127400,127500,127500,127400,111
20230616,141500,22086731400,127500,127500,127500,127400,234
20230616,141400,22056906600,127400,127500,127500,127400,553
20230616,141300,21986448200,127500,127500,127600,127400,372
20230616,141200,21939023800,127500,127600,127700,127500,570
20230616,141100,21866321900,127600,127700,127800,127600,577
20230616,141000,21792656500,127700,127900,127900,127700,469
20230616,140900,21732718600,127800,128000,128000,127800,614
20230616,140800,21654178900,127900,128200,128300,127800,1342
20230616,140700,21482310800,128200,128200,128300,128200,303
20230616,140600,21443456500,128300,128600,128700,128200,2564
20230616,140500,21113917100,128600,128700,128700,128600,194
20230616,140400,21088957400,128600,128700,128700,128600,450
20230616,140300,21031058900,128700,128700,128800,128600,608
20230616,140200,20952814900,128800,128800,128900,128700,918
20230616,140100,20834578100,128700,128800,128800,128700,96
20230616,140000,20822221400,128800,128700,128800,128700,74
20230616,135900,20812692400,128800,128800,128800,128700,622
20230616,135800,20732621700,128700,128500,128800,128500,1520
20230616,135700,20537026900,128600,128600,128600,128500,68
20230616,135600,20528282700,128600,128600,128700,128500,494
20230616,135500,20464751700,128700,128600,128700,128600,229
20230616,135400,20435298000,128600,128600,128700,128600,678
20230616,135300,20348081100,128600,128600,128700,128600,162
20230616,135200,20327241300,128600,128700,128700,128600,144
20230616,135100,20308713400,128700,128700,128800,128600,374
20230616,135000,20260582500,128700,128800,128800,128600,323
20230616,134900,20219014500,128800,128700,128800,128700,168
20230616,134800,20197380500,128800,128700,128800,128600,211
20230616,134700,20170226600,128700,128700,128800,128600,757
20230616,134600,20072814200,128700,128700,128700,128600,424
20230616,134500,20018272700,128700,128800,128800,128600,213
20230616,134400,19990866100,128700,128800,128900,128700,386
20230616,134300,19941157900,128800,128800,128900,128800,459
20230616,134200,19882030900,128900,128900,128900,128800,316
20230616,134100,19841304600,128900,128900,129000,128900,404
20230616,134000,19789223800,128900,128900,129000,128900,343
20230616,133900,19745007900,128900,128900,129000,128900,935
20230616,133800,19624430700,129000,128900,129000,128900,225
20230616,133700,19595419600,128900,129000,129000,128900,701
20230616,133600,19505024300,129000,128800,129000,128800,437
20230616,133500,19448682900,128900,129000,129000,128800,1064
20230616,133400,19311518400,128900,129000,129000,128900,743
20230616,133300,19215710000,128900,129000,129000,128900,770
20230616,133200,19116400600,129000,129000,129000,128900,329
20230616,133100,19073968800,129000,128900,129000,128900,1218
20230616,133000,18916918600,129000,128800,129000,128700,747
20230616,132900,18820636600,128800,128800,129000,128700,4784
20230616,132800,18203913300,128900,128800,128900,128700,928
20230616,132700,18084389700,128800,128700,128800,128700,235
20230616,132600,18054128600,128700,128600,128800,128500,421
20230616,132500,17999963800,128600,128400,128900,128400,5777
20230616,132400,17257186000,128500,128400,128500,128400,189
20230616,132300,17232904100,128500,128500,128500,128300,756
20230616,132200,17135827800,128400,128400,128500,128300,562
20230616,132100,17063657900,128400,128400,128500,128400,305
20230616,132000,17024489200,128400,128400,128500,128300,599
20230616,131900,16947568700,128400,128400,128500,128300,451
20230616,131800,16889657700,128500,128400,128500,128400,320
20230616,131700,16848564700,128400,128400,128400,128300,515
20230616,131600,16782444000,128300,128200,128400,128200,1292
20230616,131500,16616617400,128300,128100,128300,128100,2086
20230616,131400,16349096900,128200,127900,128200,127900,7333
20230616,131300,15410597500,127900,127900,127900,127800,305
20230616,131200,15371615200,127900,127700,127900,127600,1671
20230616,131100,15158128000,127600,127500,127600,127200,1265
20230616,131000,14996795400,127200,127300,127500,127200,1620
20230616,130900,14790362800,127400,127400,127400,127200,125
20230616,130800,14774445300,127400,127200,127400,127200,146
20230616,130700,14755859900,127300,127300,127400,127200,193
20230616,130600,14731293000,127300,127300,127300,127300,22
20230616,130500,14728492400,127200,127300,127400,127200,147
20230616,130400,14709771400,127300,127300,127400,127200,674
20230616,130300,14623971200,127400,127400,127400,127300,198
20230616,130200,14598750900,127400,127400,127400,127400,34
20230616,130100,14594419300,127300,127300,127400,127300,90
20230616,130000,14582959000,127300,127400,127400,127300,160
20230616,125900,14562583900,127400,127400,127500,127300,123
20230616,125800,14546917200,127500,127300,127500,127200,736
20230616,125700,14453183600,127200,127300,127300,127200,225
20230616,125600,14424558600,127300,127300,127300,127200,812
20230616,125500,14321213500,127200,127300,127300,127100,78
20230616,125400,14311289100,127200,127100,127200,127100,207
20230616,125300,14284961800,127200,127300,127300,127100,270
20230616,125200,14250617900,127300,127300,127300,127200,63
20230616,125100,14242603800,127200,127300,127300,127100,125
20230616,125000,14226705000,127300,127100,127300,127100,119
20230616,124900,14211571100,127100,127200,127200,127000,175
20230616,124800,14189335500,127200,127200,127200,127000,41
20230616,124700,14184121900,127000,127000,127200,127000,641
20230616,124600,14102658600,127100,127000,127100,126900,1055
20230616,124500,13968613600,127000,127000,127100,127000,130
20230616,124400,13952103400,127100,127100,127100,127000,63
20230616,124300,13944100400,127000,127000,127100,127000,108
20230616,124200,13930380400,127000,127000,127100,126900,405
20230616,124100,13878945100,127100,127000,127100,127000,142
20230616,124000,13860908400,127100,127000,127100,127000,251
20230616,123900,13829029800,127100,127100,127100,127000,85
20230616,123800,13818228800,127100,127100,127200,127000,129
20230616,123700,13801832900,127200,127300,127300,127000,874
20230616,123600,13690699600,127200,127300,127300,127200,26
20230616,123500,13687390200,127300,127300,127300,127300,109
20230616,123400,13673514500,127400,127400,127500,127400,73
20230616,123300,13664213800,127400,127400,127500,127400,132
20230616,123200,13647395500,127400,127400,127500,127400,34
20230616,123100,13643063400,127400,127400,127500,127400,703
20230616,123000,13553496700,127400,127200,127500,127200,234
20230616,122900,13523693700,127200,127400,127400,127100,69
20230616,122800,13514912900,127100,127400,127400,127100,146
20230616,122700,13496319000,127400,127300,127400,127100,125
20230616,122600,13480419000,127300,127200,127500,127200,821
20230616,122500,13375805700,127300,127300,127400,127100,86
20230616,122400,13364864900,127300,127300,127300,127100,179
20230616,122300,13342087200,127300,127200,127400,127100,1070
20230616,122200,13205917100,127200,127200,127200,127200,16
20230616,122100,13203881900,127200,127200,127200,127100,20
20230616,122000,13201338500,127200,127100,127200,127100,15
20230616,121900,13199431100,127100,127200,127200,127100,376
20230616,121800,13151620300,127200,127300,127300,127200,228
20230616,121700,13122615200,127300,127200,127300,127200,38
20230616,121600,13117780000,127200,127300,127400,127200,987
20230616,121500,12992135100,127300,127400,127400,127300,26
20230616,121400,12988823400,127400,127400,127400,127300,55
20230616,121300,12981817100,127400,127400,127400,127400,172
20230616,121200,12959904300,127400,127300,127400,127300,266
20230616,121100,12926040400,127400,127300,127400,127300,150
20230616,121000,12906945300,127400,127400,127400,127400,1
20230616,120900,12906817900,127400,127400,127400,127300,356
20230616,120800,12861491500,127400,127300,127400,127300,177
20230616,120700,12838955900,127300,127300,127300,127200,146
20230616,120600,12820370800,127200,127300,127300,127200,67
20230616,120500,12811843600,127200,127200,127300,127200,242
20230616,120400,12781059700,127200,127200,127200,127200,62
20230616,120300,12773173300,127200,127300,127400,127100,215
20230616,120200,12745816600,127300,127400,127400,127100,131
20230616,120100,12729134900,127400,127300,127400,127200,1048
20230616,120000,12595726300,127200,127200,127300,127200,44
20230616,115900,12590129100,127300,127200,127300,127100,313
20230616,115800,12550318200,127100,127100,127200,127100,140
20230616,115700,12532514200,127100,127200,127300,127100,170
20230616,115600,12510889700,127300,127200,127300,127200,214
20230616,115500,12483667500,127200,127200,127300,127200,405
20230616,115400,12432150200,127200,127300,127300,127200,177
20230616,115300,12409628200,127300,127200,127300,127200,248
20230616,115200,12378063200,127200,127300,127500,127200,343
20230616,115100,12334410400,127300,127300,127400,127200,118
20230616,115000,12319390400,127300,127300,127400,127200,121
20230616,114900,12303989400,127300,127500,127500,127200,440
20230616,114800,12247969400,127400,127500,127500,127400,55
20230616,114700,12240961200,127400,127500,127600,127300,415
20230616,114600,12188061100,127500,127500,127600,127400,650
20230616,114500,12105192600,127500,127400,127500,127400,139
20230616,114400,12087483500,127300,127300,127300,127300,40
20230616,114300,12082391500,127300,127300,127300,127200,759
20230616,114200,11985785500,127400,127500,127500,127300,188
20230616,114100,11961837700,127500,127600,127600,127300,269
20230616,114000,11927557600,127400,127500,127600,127400,965
20230616,113900,11804522300,127500,127400,127500,127400,165
20230616,113800,11783495700,127500,127400,127500,127400,65
20230616,113700,11775211300,127400,127400,127400,127300,80
20230616,113600,11765020000,127400,127400,127400,127400,63
20230616,113500,11756993800,127300,127400,127400,127300,99
20230616,113400,11744388800,127400,127300,127400,127200,644
20230616,113300,11662406200,127300,127300,127300,127200,71
20230616,113200,11653369900,127300,127200,127300,127200,93
20230616,113100,11641534200,127400,127400,127400,127100,503
20230616,113000,11577492400,127400,127300,127400,127300,219
20230616,112900,11549597900,127300,127300,127300,127200,239
20230616,112800,11519175100,127300,127300,127300,127200,95
20230616,112700,11507083500,127400,127300,127400,127300,69
20230616,112600,11498297700,127300,127400,127400,127300,42
20230616,112500,11492949800,127100,127300,127400,127100,165
20230616,112400,11471955800,127300,127300,127400,127100,195
20230616,112300,11447139000,127300,127100,127400,127100,122
20230616,112200,11431620700,127200,127100,127400,127100,63
20230616,112100,11423606100,127000,127400,127400,127000,739
20230616,112000,11329619600,127300,127400,127500,127200,493
20230616,111900,11266807600,127400,127100,127400,127100,330
20230616,111800,11224823800,127100,127100,127200,127000,299
20230616,111700,11186828700,127000,126900,127100,126900,340
20230616,111600,11143650000,126900,126900,127000,126900,96
20230616,111500,11131465300,126900,126900,127000,126800,520
20230616,111400,11065480300,126900,126900,126900,126900,29
20230616,111300,11061800200,126900,126900,127000,126800,388
20230616,111200,11012568800,126900,126800,126900,126800,224
20230616,111100,10984150800,126900,126800,126900,126800,195
20230616,111000,10959410000,126900,126800,126900,126700,420
20230616,110900,10906158000,126800,127000,127000,126700,729
20230616,110800,10813703200,126900,126900,127000,126900,100
20230616,110700,10801006900,126900,127100,127200,126800,693
20230616,110600,10713022300,127100,127100,127200,127000,218
20230616,110500,10685316600,127100,126900,127100,126700,967
20230616,110400,10562589000,126900,126900,126900,126900,75
20230616,110300,10553071500,127000,126900,127000,126900,69
20230616,110200,10544313000,126900,126800,127000,126800,74
20230616,110100,10534922100,126800,127000,127100,126700,177
20230616,110000,10512463100,127000,126900,127000,126700,557
20230616,105900,10441831000,126900,127100,127100,126600,2285
20230616,105800,10151757100,127100,127200,127200,127100,214
20230616,105700,10124554400,127200,127200,127200,127100,165
20230616,105600,10103580400,127200,127200,127200,127200,41
20230616,105500,10098365200,127200,127200,127200,127100,108
20230616,105400,10084634700,127200,127300,127300,127100,126
20230616,105300,10068610100,127300,127200,127300,127200,392
20230616,105200,10018721000,127200,127200,127300,127100,719
20230616,105100,9927314000,127200,127400,127500,127100,1606
20230616,105000,9722974500,127400,127400,127500,127400,42
20230616,104900,9717623200,127400,127500,127500,127400,181
20230616,104800,9694560500,127400,127400,127500,127300,277
20230616,104700,9659270100,127400,127400,127500,127400,162
20230616,104600,9638630000,127400,127400,127600,127400,1141
20230616,104500,9493155800,127400,127500,127600,127400,416
20230616,104400,9440128900,127500,127600,127600,127500,144
20230616,104300,9421765500,127500,127600,127600,127500,304
20230616,104200,9383001500,127600,127600,127700,127500,859
20230616,104100,9273446400,127600,127600,127700,127600,80
20230616,104000,9263235600,127600,127600,127700,127500,487
20230616,103900,9201100700,127500,127600,127600,127500,118
20230616,103800,9186050700,127600,127600,127700,127400,310
20230616,103700,9146493700,127600,127800,127800,127400,1046
20230616,103600,9013001200,127800,127800,127900,127700,278
20230616,103500,8977480200,127800,127800,127900,127700,551
20230616,103400,8907056900,127800,127800,127800,127700,92
20230616,103300,8895302300,127800,128000,128000,127800,543
20230616,103200,8825878900,127900,128000,128100,127800,647
20230616,103100,8743097400,128000,128000,128100,128000,166
20230616,103000,8721845000,128100,127900,128100,127800,5598
20230616,102900,8005366800,127900,127900,127900,127700,4133
20230616,102800,7476877800,127800,127800,127900,127800,470
20230616,102700,7416805400,127900,127800,127900,127800,154
20230616,102600,7397117100,127800,127800,127900,127800,164
20230616,102500,7376154300,127800,127800,127900,127700,227
20230616,102400,7347143700,127900,127800,127900,127700,711
20230616,102300,7256281100,127800,127600,127800,127200,3739
20230616,102200,6778819500,127700,127500,127700,127200,2850
20230616,102100,6415378000,127500,127300,127500,127200,274
20230616,102000,6380490200,127300,127300,127400,127200,358
20230616,101900,6334891800,127400,127400,127400,127200,337
20230616,101800,6291988800,127400,127200,127400,127200,440
20230616,101700,6235977100,127300,127300,127300,127200,565
20230616,101600,6164099500,127300,127300,127300,127300,234
20230616,101500,6134311300,127300,127300,127300,127200,158
20230616,101400,6114204800,127200,127200,127300,127200,226
20230616,101300,6085457200,127300,127300,127300,127200,51
20230616,101200,6078965100,127300,127300,127300,127100,102
20230616,101100,6065990100,127200,127300,127400,127100,588
20230616,101000,5991174700,127300,127300,127300,127200,233
20230616,100900,5961516200,127300,127300,127300,127200,72
20230616,100800,5952354400,127300,127300,127300,127200,73
20230616,100700,5943065700,127300,127300,127300,127200,383
20230616,100600,5894323300,127400,127500,127500,127300,548
20230616,100500,5824509600,127500,127400,127500,127400,58
20230616,100400,5817118000,127500,127400,127500,127400,55
20230616,100300,5810109100,127500,127400,127500,127400,412
20230616,100200,5757619600,127400,127400,127400,127100,198
20230616,100100,5732411200,127400,127500,127600,127400,751
20230616,100000,5636657800,127400,127400,127500,127400,227
20230616,095900,5607736900,127500,127600,127600,127500,403
20230616,095800,5556333900,127600,127600,127600,127600,122
20230616,095700,5540766700,127500,127300,127600,127300,1381
20230616,095600,5364667300,127300,127000,127300,126900,1313
20230616,095500,5197848300,127000,126900,127000,126800,765
20230616,095400,5100723400,126900,126900,126900,126800,364
20230616,095300,5054533300,126900,126800,126900,126700,773
20230616,095200,4956520200,126800,126800,126800,126700,70
20230616,095100,4947644800,126800,126800,126800,126800,57
20230616,095000,4940417200,126800,126800,126800,126600,292
20230616,094900,4903420100,126800,126700,126800,126700,60
20230616,094800,4895815100,126800,126600,126800,126600,162
20230616,094700,4875289500,126600,126500,126600,126500,188
20230616,094600,4851494400,126500,126600,126700,126500,152
20230616,094500,4832247100,126600,126700,126700,126600,162
20230616,094400,4811721800,126700,126300,126800,126300,892
20230616,094300,4698819800,126400,126400,126400,126400,211
20230616,094200,4672149400,126400,126800,126800,126400,1456
20230616,094100,4487764200,126900,126900,126900,126800,137
20230616,094000,4470391000,126900,126500,126900,126500,1187
20230616,093900,4320112800,126600,126600,126600,126500,266
20230616,093800,4286439400,126600,126600,126700,126600,427
20230616,093700,4232352800,126700,126500,126700,126500,366
20230616,093600,4186030200,126600,126700,126700,126500,420
20230616,093500,4132845200,126600,126600,126700,126600,780
20230616,093400,4034078900,126600,126800,126800,126500,247
20230616,093300,4002800200,126800,126900,126900,126700,268
20230616,093200,3968820900,126800,126900,127000,126800,340
20230616,093100,3925701800,126800,126700,126900,126700,271
20230616,093000,3891339000,126800,126600,126800,126600,201
20230616,092900,3865870700,126600,126900,126900,126500,1001
20230616,092800,3739045400,126900,126700,126900,126600,368
20230616,092700,3692422900,126600,127000,127200,126600,1014
20230616,092600,3563734300,127000,127700,127700,126900,2102
20230616,092500,3296204900,127700,127700,127800,127700,1173
20230616,092400,3146377700,127700,127600,127700,127500,892
20230616,092300,3032543700,127600,127400,127600,127400,294
20230616,092200,2995060800,127600,127400,127600,127100,690
20230616,092100,2907129200,127500,127400,127600,127300,1907
20230616,092000,2663969500,127500,127400,127500,127400,1504
20230616,091900,2472321600,127400,127300,127400,127300,565
20230616,091800,2400379300,127300,127300,127300,127200,1037
20230616,091700,2268372400,127200,127200,127300,127200,318
20230616,091600,2227918800,127200,127100,127200,127000,562
20230616,091500,2156491600,127000,127300,127300,127000,887
20230616,091400,2043693900,127300,127300,127400,127300,497
20230616,091300,1980418500,127400,127400,127500,127300,1393
20230616,091200,1802924400,127400,127000,127400,127000,3098
20230616,091100,1408860300,127000,126500,127100,126500,1525
20230616,091000,1215247600,126500,126400,126500,126400,493
20230616,090900,1152918500,126500,127000,127000,126400,1472
20230616,090800,966265500,127000,127100,127100,126800,674
20230616,090700,880652200,127100,127200,127300,127100,440
20230616,090600,824690800,127200,127100,127300,126900,1221
20230616,090500,669422000,127200,126700,127200,126700,904
20230616,090400,554668300,126700,126600,127100,126600,982
20230616,090300,430041200,126600,126000,126600,126000,628
20230616,090200,350757000,126000,125800,126000,125800,314
20230616,090100,311221000,125800,126500,126500,125800,614
20230616,090000,233800300,126400,126700,126800,126300,1844