KissMeData/260870/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,202700,3430086900,57400,57400,57400,57400,462
20230607,202600,3430086900,57400,57400,57400,57400,0
20230607,202500,3430086900,57400,57400,57400,57400,0
20230607,202400,3430086900,57400,57400,57400,57400,0
20230607,202300,3430086900,57400,57400,57400,57400,0
20230607,202200,3430086900,57400,57400,57400,57400,0
20230607,202100,3430086900,57400,57400,57400,57400,0
20230607,202000,3430086900,57400,57400,57400,57400,0
20230607,201900,3430086900,57400,57400,57400,57400,0
20230607,201800,3430086900,57400,57400,57400,57400,0
20230607,201700,3430086900,57400,57400,57400,57400,0
20230607,201600,3430086900,57400,57400,57400,57400,0
20230607,201500,3430086900,57400,57400,57400,57400,0
20230607,201400,3430086900,57400,57400,57400,57400,0
20230607,201300,3430086900,57400,57400,57400,57400,0
20230607,201200,3430086900,57400,57400,57400,57400,0
20230607,201100,3430086900,57400,57400,57400,57400,0
20230607,201000,3430086900,57400,57400,57400,57400,0
20230607,200900,3430086900,57400,57400,57400,57400,0
20230607,200800,3430086900,57400,57400,57400,57400,0
20230607,200700,3430086900,57400,57400,57400,57400,0
20230607,200600,3430086900,57400,57400,57400,57400,0
20230607,200500,3430086900,57400,57400,57400,57400,0
20230607,200400,3430086900,57400,57400,57400,57400,0
20230607,200300,3430086900,57400,57400,57400,57400,0
20230607,200200,3430086900,57400,57400,57400,57400,0
20230607,200100,3430086900,57400,57400,57400,57400,0
20230607,200000,3430086900,57400,57400,57400,57400,0
20230607,195900,3430086900,57400,57400,57400,57400,0
20230607,195800,3430086900,57400,57400,57400,57400,0
20230607,195700,3430086900,57400,57400,57400,57400,462
20230607,195600,3430086900,57400,57400,57400,57400,0
20230607,195500,3430086900,57400,57400,57400,57400,0
20230607,195400,3430086900,57400,57400,57400,57400,0
20230607,195300,3430086900,57400,57400,57400,57400,0
20230607,195200,3430086900,57400,57400,57400,57400,0
20230607,195100,3430086900,57400,57400,57400,57400,0
20230607,195000,3430086900,57400,57400,57400,57400,0
20230607,194900,3430086900,57400,57400,57400,57400,0
20230607,194800,3430086900,57400,57400,57400,57400,0
20230607,194700,3430086900,57400,57400,57400,57400,0
20230607,194600,3430086900,57400,57400,57400,57400,0
20230607,194500,3430086900,57400,57400,57400,57400,0
20230607,194400,3430086900,57400,57400,57400,57400,0
20230607,194300,3430086900,57400,57400,57400,57400,0
20230607,194200,3430086900,57400,57400,57400,57400,0
20230607,194100,3430086900,57400,57400,57400,57400,0
20230607,194000,3430086900,57400,57400,57400,57400,0
20230607,193900,3430086900,57400,57400,57400,57400,0
20230607,193800,3430086900,57400,57400,57400,57400,0
20230607,193700,3430086900,57400,57400,57400,57400,0
20230607,193600,3430086900,57400,57400,57400,57400,0
20230607,193500,3430086900,57400,57400,57400,57400,0
20230607,193400,3430086900,57400,57400,57400,57400,0
20230607,193300,3430086900,57400,57400,57400,57400,0
20230607,193200,3430086900,57400,57400,57400,57400,0
20230607,193100,3430086900,57400,57400,57400,57400,0
20230607,193000,3430086900,57400,57400,57400,57400,0
20230607,192900,3430086900,57400,57400,57400,57400,0
20230607,192800,3430086900,57400,57400,57400,57400,0
20230607,192700,3430086900,57400,57400,57400,57400,462
20230607,192600,3430086900,57400,57400,57400,57400,0
20230607,192500,3430086900,57400,57400,57400,57400,0
20230607,192400,3430086900,57400,57400,57400,57400,0
20230607,192300,3430086900,57400,57400,57400,57400,0
20230607,192200,3430086900,57400,57400,57400,57400,0
20230607,192100,3430086900,57400,57400,57400,57400,0
20230607,192000,3430086900,57400,57400,57400,57400,0
20230607,191900,3430086900,57400,57400,57400,57400,0
20230607,191800,3430086900,57400,57400,57400,57400,0
20230607,191700,3430086900,57400,57400,57400,57400,0
20230607,191600,3430086900,57400,57400,57400,57400,0
20230607,191500,3430086900,57400,57400,57400,57400,0
20230607,191400,3430086900,57400,57400,57400,57400,0
20230607,191300,3430086900,57400,57400,57400,57400,0
20230607,191200,3430086900,57400,57400,57400,57400,0
20230607,191100,3430086900,57400,57400,57400,57400,0
20230607,191000,3430086900,57400,57400,57400,57400,0
20230607,190900,3430086900,57400,57400,57400,57400,0
20230607,190800,3430086900,57400,57400,57400,57400,0
20230607,190700,3430086900,57400,57400,57400,57400,0
20230607,190600,3430086900,57400,57400,57400,57400,0
20230607,190500,3430086900,57400,57400,57400,57400,0
20230607,190400,3430086900,57400,57400,57400,57400,0
20230607,190300,3430086900,57400,57400,57400,57400,0
20230607,190200,3430086900,57400,57400,57400,57400,0
20230607,190100,3430086900,57400,57400,57400,57400,0
20230607,190000,3430086900,57400,57400,57400,57400,0
20230607,185900,3430086900,57400,57400,57400,57400,0
20230607,185800,3430086900,57400,57400,57400,57400,0
20230607,185700,3430086900,57400,57400,57400,57400,462
20230607,185600,3430086900,57400,57400,57400,57400,0
20230607,185500,3430086900,57400,57400,57400,57400,0
20230607,185400,3430086900,57400,57400,57400,57400,0
20230607,185300,3430086900,57400,57400,57400,57400,0
20230607,185200,3430086900,57400,57400,57400,57400,0
20230607,185100,3430086900,57400,57400,57400,57400,0
20230607,185000,3430086900,57400,57400,57400,57400,0
20230607,184900,3430086900,57400,57400,57400,57400,0
20230607,184800,3430086900,57400,57400,57400,57400,0
20230607,184700,3430086900,57400,57400,57400,57400,0
20230607,184600,3430086900,57400,57400,57400,57400,0
20230607,184500,3430086900,57400,57400,57400,57400,0
20230607,184400,3430086900,57400,57400,57400,57400,0
20230607,184300,3430086900,57400,57400,57400,57400,0
20230607,184200,3430086900,57400,57400,57400,57400,0
20230607,184100,3430086900,57400,57400,57400,57400,0
20230607,184000,3430086900,57400,57400,57400,57400,0
20230607,183900,3430086900,57400,57400,57400,57400,0
20230607,183800,3430086900,57400,57400,57400,57400,0
20230607,183700,3430086900,57400,57400,57400,57400,0
20230607,183600,3430086900,57400,57400,57400,57400,0
20230607,183500,3430086900,57400,57400,57400,57400,0
20230607,183400,3430086900,57400,57400,57400,57400,0
20230607,183300,3430086900,57400,57400,57400,57400,0
20230607,183200,3430086900,57400,57400,57400,57400,0
20230607,183100,3430086900,57400,57400,57400,57400,0
20230607,183000,3430086900,57400,57400,57400,57400,0
20230607,182900,3430086900,57400,57400,57400,57400,0
20230607,182800,3430086900,57400,57400,57400,57400,0
20230607,182700,3430086900,57400,57400,57400,57400,462
20230607,182600,3430086900,57400,57400,57400,57400,0
20230607,182500,3430086900,57400,57400,57400,57400,0
20230607,182400,3430086900,57400,57400,57400,57400,0
20230607,182300,3430086900,57400,57400,57400,57400,0
20230607,182200,3430086900,57400,57400,57400,57400,0
20230607,182100,3430086900,57400,57400,57400,57400,0
20230607,182000,3430086900,57400,57400,57400,57400,0
20230607,181900,3430086900,57400,57400,57400,57400,0
20230607,181800,3430086900,57400,57400,57400,57400,0
20230607,181700,3430086900,57400,57400,57400,57400,0
20230607,181600,3430086900,57400,57400,57400,57400,0
20230607,181500,3430086900,57400,57400,57400,57400,0
20230607,181400,3430086900,57400,57400,57400,57400,0
20230607,181300,3430086900,57400,57400,57400,57400,0
20230607,181200,3430086900,57400,57400,57400,57400,0
20230607,181100,3430086900,57400,57400,57400,57400,0
20230607,181000,3430086900,57400,57400,57400,57400,0
20230607,180900,3430086900,57400,57400,57400,57400,0
20230607,180800,3430086900,57400,57400,57400,57400,0
20230607,180700,3430086900,57400,57400,57400,57400,0
20230607,180600,3430086900,57400,57400,57400,57400,0
20230607,180500,3430086900,57400,57400,57400,57400,0
20230607,180400,3430086900,57400,57400,57400,57400,0
20230607,180300,3430086900,57400,57400,57400,57400,0
20230607,180200,3430086900,57400,57400,57400,57400,0
20230607,180100,3430086900,57400,57400,57400,57400,0
20230607,180000,3430086900,57400,57400,57400,57400,0
20230607,175900,3430086900,57400,57400,57400,57400,0
20230607,175800,3430086900,57400,57400,57400,57400,0
20230607,175700,3430086900,57400,57400,57400,57400,462
20230607,175600,3430086900,57400,57400,57400,57400,0
20230607,175500,3430086900,57400,57400,57400,57400,0
20230607,175400,3430086900,57400,57400,57400,57400,0
20230607,175300,3430086900,57400,57400,57400,57400,0
20230607,175200,3430086900,57400,57400,57400,57400,0
20230607,175100,3430086900,57400,57400,57400,57400,0
20230607,175000,3430086900,57400,57400,57400,57400,0
20230607,174900,3430086900,57400,57400,57400,57400,0
20230607,174800,3430086900,57400,57400,57400,57400,0
20230607,174700,3430086900,57400,57400,57400,57400,0
20230607,174600,3430086900,57400,57400,57400,57400,0
20230607,174500,3430086900,57400,57400,57400,57400,0
20230607,174400,3430086900,57400,57400,57400,57400,0
20230607,174300,3430086900,57400,57400,57400,57400,0
20230607,174200,3430086900,57400,57400,57400,57400,0
20230607,174100,3430086900,57400,57400,57400,57400,0
20230607,174000,3430086900,57400,57400,57400,57400,0
20230607,173900,3430086900,57400,57400,57400,57400,0
20230607,173800,3430086900,57400,57400,57400,57400,0
20230607,173700,3430086900,57400,57400,57400,57400,0
20230607,173600,3430086900,57400,57400,57400,57400,0
20230607,173500,3430086900,57400,57400,57400,57400,0
20230607,173400,3430086900,57400,57400,57400,57400,0
20230607,173300,3430086900,57400,57400,57400,57400,0
20230607,173200,3430086900,57400,57400,57400,57400,0
20230607,173100,3430086900,57400,57400,57400,57400,0
20230607,173000,3430086900,57400,57400,57400,57400,0
20230607,172900,3430086900,57400,57400,57400,57400,0
20230607,172800,3430086900,57400,57400,57400,57400,0
20230607,172700,3430086900,57400,57400,57400,57400,462
20230607,172600,3430086900,57400,57400,57400,57400,0
20230607,172500,3430086900,57400,57400,57400,57400,0
20230607,172400,3430086900,57400,57400,57400,57400,0
20230607,172300,3430086900,57400,57400,57400,57400,0
20230607,172200,3430086900,57400,57400,57400,57400,0
20230607,172100,3430086900,57400,57400,57400,57400,0
20230607,172000,3430086900,57400,57400,57400,57400,0
20230607,171900,3430086900,57400,57400,57400,57400,0
20230607,171800,3430086900,57400,57400,57400,57400,0
20230607,171700,3430086900,57400,57400,57400,57400,0
20230607,171600,3430086900,57400,57400,57400,57400,0
20230607,171500,3430086900,57400,57400,57400,57400,0
20230607,171400,3430086900,57400,57400,57400,57400,0
20230607,171300,3430086900,57400,57400,57400,57400,0
20230607,171200,3430086900,57400,57400,57400,57400,0
20230607,171100,3430086900,57400,57400,57400,57400,0
20230607,171000,3430086900,57400,57400,57400,57400,0
20230607,170900,3430086900,57400,57400,57400,57400,0
20230607,170800,3430086900,57400,57400,57400,57400,0
20230607,170700,3430086900,57400,57400,57400,57400,0
20230607,170600,3430086900,57400,57400,57400,57400,0
20230607,170500,3430086900,57400,57400,57400,57400,0
20230607,170400,3430086900,57400,57400,57400,57400,0
20230607,170300,3430086900,57400,57400,57400,57400,0
20230607,170200,3430086900,57400,57400,57400,57400,0
20230607,170100,3430086900,57400,57400,57400,57400,0
20230607,170000,3430086900,57400,57400,57400,57400,0
20230607,165900,3430086900,57400,57400,57400,57400,0
20230607,165800,3430086900,57400,57400,57400,57400,0
20230607,165700,3430086900,57400,57400,57400,57400,462
20230607,165600,3430086900,57400,57400,57400,57400,0
20230607,165500,3430086900,57400,57400,57400,57400,0
20230607,165400,3430086900,57400,57400,57400,57400,0
20230607,165300,3430086900,57400,57400,57400,57400,0
20230607,165200,3430086900,57400,57400,57400,57400,0
20230607,165100,3430086900,57400,57400,57400,57400,0
20230607,165000,3430086900,57400,57400,57400,57400,0
20230607,164900,3430086900,57400,57400,57400,57400,0
20230607,164800,3430086900,57400,57400,57400,57400,0
20230607,164700,3430086900,57400,57400,57400,57400,0
20230607,164600,3430086900,57400,57400,57400,57400,0
20230607,164500,3430086900,57400,57400,57400,57400,0
20230607,164400,3430086900,57400,57400,57400,57400,0
20230607,164300,3430086900,57400,57400,57400,57400,0
20230607,164200,3430086900,57400,57400,57400,57400,0
20230607,164100,3430086900,57400,57400,57400,57400,0
20230607,164000,3430086900,57400,57400,57400,57400,0
20230607,163900,3430086900,57400,57400,57400,57400,0
20230607,163800,3430086900,57400,57400,57400,57400,0
20230607,163700,3430086900,57400,57400,57400,57400,0
20230607,163600,3430086900,57400,57400,57400,57400,0
20230607,163500,3430086900,57400,57400,57400,57400,0
20230607,163400,3430086900,57400,57400,57400,57400,0
20230607,163300,3430086900,57400,57400,57400,57400,0
20230607,163200,3430086900,57400,57400,57400,57400,0
20230607,163100,3430086900,57400,57400,57400,57400,0
20230607,163000,3430086900,57400,57400,57400,57400,0
20230607,162900,3430086900,57400,57400,57400,57400,0
20230607,162800,3430086900,57400,57400,57400,57400,0
20230607,162700,3430086900,57400,57400,57400,57400,462
20230607,162600,3430086900,57400,57400,57400,57400,0
20230607,162500,3430086900,57400,57400,57400,57400,0
20230607,162400,3430086900,57400,57400,57400,57400,0
20230607,162300,3430086900,57400,57400,57400,57400,0
20230607,162200,3430086900,57400,57400,57400,57400,0
20230607,162100,3430086900,57400,57400,57400,57400,0
20230607,162000,3430086900,57400,57400,57400,57400,0
20230607,161900,3430086900,57400,57400,57400,57400,0
20230607,161800,3430086900,57400,57400,57400,57400,0
20230607,161700,3430086900,57400,57400,57400,57400,0
20230607,161600,3430086900,57400,57400,57400,57400,0
20230607,161500,3430086900,57400,57400,57400,57400,0
20230607,161400,3430086900,57400,57400,57400,57400,0
20230607,161300,3430086900,57400,57400,57400,57400,0
20230607,161200,3430086900,57400,57400,57400,57400,0
20230607,161100,3430086900,57400,57400,57400,57400,0
20230607,161000,3430086900,57400,57400,57400,57400,0
20230607,160900,3430086900,57400,57400,57400,57400,0
20230607,160800,3430086900,57400,57400,57400,57400,0
20230607,160700,3430086900,57400,57400,57400,57400,0
20230607,160600,3430086900,57400,57400,57400,57400,0
20230607,160500,3430086900,57400,57400,57400,57400,0
20230607,160400,3430086900,57400,57400,57400,57400,0
20230607,160300,3430086900,57400,57400,57400,57400,0
20230607,160200,3430086900,57400,57400,57400,57400,0
20230607,160100,3430086900,57400,57400,57400,57400,0
20230607,160000,3430086900,57400,57400,57400,57400,0
20230607,155900,3430086900,57400,57400,57400,57400,0
20230607,155800,3430086900,57400,57400,57400,57400,0
20230607,155700,3430086900,57400,57400,57400,57400,462
20230607,155600,3430086900,57400,57400,57400,57400,0
20230607,155500,3430086900,57400,57400,57400,57400,0
20230607,155400,3430086900,57400,57400,57400,57400,0
20230607,155300,3430086900,57400,57400,57400,57400,0
20230607,155200,3430086900,57400,57400,57400,57400,0
20230607,155100,3430086900,57400,57400,57400,57400,0
20230607,155000,3430086900,57400,57400,57400,57400,0
20230607,154900,3430086900,57400,57400,57400,57400,0
20230607,154800,3430086900,57400,57400,57400,57400,0
20230607,154700,3430086900,57400,57400,57400,57400,0
20230607,154600,3430086900,57400,57400,57400,57400,0
20230607,154500,3430086900,57400,57400,57400,57400,0
20230607,154400,3430086900,57400,57400,57400,57400,0
20230607,154300,3430086900,57400,57400,57400,57400,0
20230607,154200,3430086900,57400,57400,57400,57400,0
20230607,154100,3430086900,57400,57400,57400,57400,0
20230607,154000,3430086900,57400,57400,57400,57400,0
20230607,153900,3430086900,57400,57400,57400,57400,0
20230607,153800,3430086900,57400,57400,57400,57400,0
20230607,153700,3430086900,57400,57400,57400,57400,0
20230607,153600,3430086900,57400,57400,57400,57400,0
20230607,153500,3430086900,57400,57400,57400,57400,0
20230607,153400,3430086900,57400,57400,57400,57400,0
20230607,153300,3430086900,57400,57400,57400,57400,0
20230607,153200,3430086900,57400,57400,57400,57400,0
20230607,153100,3430086900,57400,57400,57400,57400,0
20230607,153000,3430086900,57400,57400,57400,57400,462
20230607,152900,3403568100,57600,57600,57600,57600,0
20230607,152800,3403568100,57600,57600,57600,57600,0
20230607,152700,3403568100,57600,57600,57600,57600,0
20230607,152600,3403568100,57600,57600,57600,57600,0
20230607,152500,3403568100,57600,57600,57600,57600,0
20230607,152400,3403568100,57600,57600,57600,57600,0
20230607,152300,3403568100,57600,57600,57600,57600,0
20230607,152200,3403568100,57600,57600,57600,57600,0
20230607,152100,3403568100,57600,57600,57600,57600,0
20230607,152000,3403568100,57600,57600,57600,57600,0
20230607,151900,3403568100,57600,57600,57600,57600,1
20230607,151800,3403510500,57400,57400,57400,57400,0
20230607,151700,3403510500,57400,57400,57400,57400,61
20230607,151600,3400009100,57400,57400,57400,57400,0
20230607,151500,3400009100,57400,57600,57600,57400,766
20230607,151400,3355997500,57500,57500,57500,57500,0
20230607,151300,3355997500,57500,57600,57600,57500,113
20230607,151200,3349498000,57500,57500,57500,57500,0
20230607,151100,3349498000,57500,57500,57500,57500,0
20230607,151000,3349498000,57500,57700,57700,57500,6
20230607,150900,3349152600,57500,57500,57500,57500,17
20230607,150800,3348175100,57500,57500,57500,57500,0
20230607,150700,3348175100,57500,57600,57600,57500,200
20230607,150600,3336658800,57600,57600,57600,57600,12
20230607,150500,3335967600,57600,57600,57600,57600,1
20230607,150400,3335910000,57500,57500,57500,57500,75
20230607,150300,3331597500,57500,57500,57500,57500,2
20230607,150200,3331482500,57500,57500,57600,57500,32
20230607,150100,3329640700,57500,57600,57700,57500,269
20230607,150000,3314148500,57700,57700,57700,57700,0
20230607,145900,3314148500,57700,57700,57700,57700,10
20230607,145800,3313571500,57700,57700,57700,57700,36
20230607,145700,3311494300,57700,57700,57700,57700,3
20230607,145600,3311321200,57700,57700,57700,57700,1
20230607,145500,3311263500,57700,57700,57700,57700,223
20230607,145400,3298396400,57700,57800,57800,57700,254
20230607,145300,3283735500,57700,57700,57700,57700,1
20230607,145200,3283677800,57700,57700,57700,57700,50
20230607,145100,3280792800,57700,57700,57700,57700,30
20230607,145000,3279061800,57700,57800,57800,57700,27
20230607,144900,3277503000,57800,57800,57800,57800,1
20230607,144800,3277445200,57800,57800,57800,57700,65
20230607,144700,3273688400,57800,57800,57800,57800,113
20230607,144600,3267157000,57800,57800,57800,57800,101
20230607,144500,3261319200,57800,57800,57800,57800,0
20230607,144400,3261319200,57800,57800,57800,57800,0
20230607,144300,3261319200,57800,57700,57800,57700,120
20230607,144200,3254383300,57800,57800,57800,57800,18
20230607,144100,3253342900,57800,57800,57800,57800,15
20230607,144000,3252475900,57800,57700,57800,57700,162
20230607,143900,3243114900,57700,57700,57700,57700,224
20230607,143800,3230190100,57700,57700,57700,57700,5
20230607,143700,3229901600,57700,57700,57700,57700,1
20230607,143600,3229843900,57700,57700,57700,57700,69
20230607,143500,3225862600,57700,57700,57700,57700,6
20230607,143400,3225516400,57700,57800,57800,57700,116
20230607,143300,3218813100,57800,57800,57800,57800,442
20230607,143200,3193265500,57800,57800,57800,57800,531
20230607,143100,3162573700,57800,57800,57800,57700,308
20230607,143000,3144796300,57800,57800,57800,57800,22
20230607,142900,3143524700,57800,57800,57800,57800,61
20230607,142800,3139998900,57800,57800,57800,57800,0
20230607,142700,3139998900,57800,57800,57800,57800,5
20230607,142600,3139709900,57700,57700,57700,57700,0
20230607,142500,3139709900,57700,57700,57700,57700,2
20230607,142400,3139594500,57800,57800,57800,57800,0
20230607,142300,3139594500,57800,57800,57800,57800,70
20230607,142200,3135548500,57800,57800,57800,57800,73
20230607,142100,3131329100,57800,57800,57800,57800,0
20230607,142000,3131329100,57800,57800,57800,57800,0
20230607,141900,3131329100,57800,57800,57800,57800,51
20230607,141800,3128381300,57800,57900,57900,57800,40
20230607,141700,3126067700,57800,57800,57800,57800,1
20230607,141600,3126009900,57800,57800,57800,57800,340
20230607,141500,3106357900,57700,57700,57700,57700,547
20230607,141400,3074796000,57600,57500,57600,57500,62
20230607,141300,3071226100,57600,57600,57600,57600,0
20230607,141200,3071226100,57600,57600,57600,57600,6
20230607,141100,3070880500,57500,57500,57500,57500,6
20230607,141000,3070535500,57500,57500,57500,57400,72
20230607,140900,3066402500,57400,57400,57400,57400,0
20230607,140800,3066402500,57400,57400,57400,57400,0
20230607,140700,3066402500,57400,57400,57400,57400,3
20230607,140600,3066230300,57600,57600,57600,57600,0
20230607,140500,3066230300,57600,57600,57600,57600,9
20230607,140400,3065711900,57600,57600,57600,57600,11
20230607,140300,3065078300,57600,57600,57600,57600,43
20230607,140200,3062601500,57700,57600,57700,57600,7
20230607,140100,3062198200,57700,57400,57700,57400,30
20230607,140000,3060473200,57400,57600,57600,57400,707
20230607,135900,3019855900,57600,57700,57700,57600,114
20230607,135800,3013289400,57600,57700,57700,57600,74
20230607,135700,3009020600,57700,57600,57700,57600,6
20230607,135600,3008674500,57700,57700,57700,57700,0
20230607,135500,3008674500,57700,57700,57700,57700,0
20230607,135400,3008674500,57700,57700,57700,57700,20
20230607,135300,3007520500,57700,57700,57700,57700,3
20230607,135200,3007347400,57700,57700,57700,57700,17
20230607,135100,3006366500,57700,57700,57700,57700,0
20230607,135000,3006366500,57700,57700,57700,57700,2
20230607,134900,3006251100,57700,57700,57700,57700,0
20230607,134800,3006251100,57700,57700,57700,57700,2
20230607,134700,3006135700,57700,57700,57700,57700,1
20230607,134600,3006078000,57400,57400,57400,57400,5
20230607,134500,3005791000,57400,57400,57400,57400,0
20230607,134400,3005791000,57400,57400,57400,57400,0
20230607,134300,3005791000,57400,57400,57400,57400,212
20230607,134200,2993622200,57500,57500,57500,57500,155
20230607,134100,2984709700,57600,57700,57700,57600,10
20230607,134000,2984133600,57700,57700,57700,57700,83
20230607,133900,2979344500,57700,57700,57700,57700,11
20230607,133800,2978709800,57700,57700,57700,57700,1
20230607,133700,2978652100,57500,57600,57600,57500,300
20230607,133600,2961391500,57500,57500,57500,57500,0
20230607,133500,2961391500,57500,57500,57500,57500,0
20230607,133400,2961391500,57500,57500,57500,57500,20
20230607,133300,2960241500,57500,57700,57700,57500,308
20230607,133200,2942511800,57700,57700,57700,57700,100
20230607,133100,2936741800,57700,57700,57700,57700,25
20230607,133000,2935299300,57700,57800,57800,57700,81
20230607,132900,2930625200,57700,57700,57700,57700,38
20230607,132800,2928432600,57700,57700,57700,57700,70
20230607,132700,2924393600,57700,57700,57700,57700,3
20230607,132600,2924220500,57600,57700,57700,57600,110
20230607,132500,2917873900,57600,57600,57600,57600,61
20230607,132400,2914360300,57500,57500,57500,57500,0
20230607,132300,2914360300,57500,57500,57500,57500,135
20230607,132200,2906597800,57500,57500,57500,57500,1204
20230607,132100,2837367800,57400,57400,57400,57400,102
20230607,132000,2831513000,57500,57500,57500,57500,4
20230607,131900,2831283000,57500,57400,57500,57400,29
20230607,131800,2829618200,57500,57500,57500,57500,20
20230607,131700,2828468200,57500,57500,57500,57400,193
20230607,131600,2817376600,57500,57500,57500,57500,1
20230607,131500,2817319100,57500,57500,57500,57500,71
20230607,131400,2813236600,57500,57500,57500,57500,2
20230607,131300,2813121600,57500,57500,57500,57500,0
20230607,131200,2813121600,57500,57500,57500,57500,21
20230607,131100,2811914100,57400,57400,57400,57400,1
20230607,131000,2811856700,57400,57500,57500,57400,90
20230607,130900,2806686700,57500,57500,57500,57500,1
20230607,130800,2806629200,57500,57500,57500,57500,9
20230607,130700,2806111700,57500,57500,57500,57500,83
20230607,130600,2801339200,57500,57500,57500,57500,210
20230607,130500,2789264200,57500,57500,57500,57500,13
20230607,130400,2788516700,57400,57400,57400,57400,0
20230607,130300,2788516700,57400,57300,57400,57300,763
20230607,130200,2744727900,57200,57200,57200,57200,59
20230607,130100,2741353100,57300,57300,57300,57300,0
20230607,130000,2741353100,57300,57300,57300,57300,1
20230607,125900,2741295800,57300,57300,57300,57300,2
20230607,125800,2741181200,57100,57100,57100,57100,0
20230607,125700,2741181200,57100,57100,57100,57100,40
20230607,125600,2738897200,57100,57100,57100,57100,359
20230607,125500,2718398300,57100,57100,57100,57100,200
20230607,125400,2706978300,57100,57100,57100,57100,50
20230607,125300,2704123300,57000,57000,57000,57000,21
20230607,125200,2702926300,57000,57000,57000,57000,220
20230607,125100,2690386300,57000,57000,57000,57000,0
20230607,125000,2690386300,57000,57000,57000,57000,310
20230607,124900,2672716300,57000,57000,57000,57000,0
20230607,124800,2672716300,57000,57100,57100,57000,48
20230607,124700,2669979300,57100,57100,57100,57100,0
20230607,124600,2669979300,57100,57100,57100,57100,50
20230607,124500,2667124300,57000,57000,57000,57000,0
20230607,124400,2667124300,57000,57000,57000,57000,0
20230607,124300,2667124300,57000,57100,57100,57000,22
20230607,124200,2665868400,57000,57000,57000,57000,10
20230607,124100,2665298400,57000,57000,57000,57000,299
20230607,124000,2648255400,57100,57100,57100,57100,0
20230607,123900,2648255400,57100,57100,57100,57100,0
20230607,123800,2648255400,57100,57100,57100,57100,0
20230607,123700,2648255400,57100,57000,57100,57000,52
20230607,123600,2645286300,57100,57100,57100,57100,0
20230607,123500,2645286300,57100,57200,57200,57100,156
20230607,123400,2636373700,57200,57200,57200,57200,0
20230607,123300,2636373700,57200,57200,57200,57200,4
20230607,123200,2636144900,57200,57200,57200,57200,2
20230607,123100,2636030500,57200,57200,57200,57200,16
20230607,123000,2635115300,57300,57300,57300,57300,19
20230607,122900,2634026600,57300,57300,57300,57300,2
20230607,122800,2633912000,57300,57300,57300,57300,3
20230607,122700,2633740100,57300,57300,57300,57300,110
20230607,122600,2627437100,57300,57300,57300,57300,1
20230607,122500,2627379800,57300,57300,57300,57300,5
20230607,122400,2627093300,57300,57300,57300,57300,0
20230607,122300,2627093300,57300,57300,57300,57300,2
20230607,122200,2626978700,57300,57300,57300,57300,0
20230607,122100,2626978700,57300,57300,57400,57200,373
20230607,122000,2605604300,57400,57400,57400,57400,1
20230607,121900,2605546900,57400,57400,57400,57400,0
20230607,121800,2605546900,57400,57400,57400,57400,10
20230607,121700,2604972900,57400,57400,57400,57400,1
20230607,121600,2604915500,57400,57400,57400,57400,13
20230607,121500,2604169300,57400,57400,57400,57400,0
20230607,121400,2604169300,57400,57400,57400,57400,111
20230607,121300,2597797900,57300,57300,57300,57300,4
20230607,121200,2597568700,57300,57300,57300,57300,50
20230607,121100,2594703700,57300,57300,57300,57300,150
20230607,121000,2586108700,57300,57200,57300,57200,27
20230607,120900,2584563900,57300,57300,57300,57300,16
20230607,120800,2583647100,57300,57300,57300,57300,50
20230607,120700,2580782100,57300,57300,57300,57200,229
20230607,120600,2567663400,57300,57300,57300,57300,1
20230607,120500,2567606100,57400,57400,57400,57400,1
20230607,120400,2567548700,57100,57100,57100,57100,1
20230607,120300,2567491600,57400,57400,57400,57400,50
20230607,120200,2564621600,57400,57400,57400,57400,10
20230607,120100,2564047600,57000,57000,57000,57000,0
20230607,120000,2564047600,57000,57000,57000,57000,50
20230607,115900,2561197600,57000,57000,57000,57000,0
20230607,115800,2561197600,57000,57000,57000,57000,58
20230607,115700,2557891600,57000,57000,57000,57000,38
20230607,115600,2555725600,57000,57000,57000,57000,8
20230607,115500,2555269600,57400,56900,57400,56900,27
20230607,115400,2553720300,56900,56900,56900,56900,10
20230607,115300,2553151300,56900,57200,57200,56900,76
20230607,115200,2548823400,57400,57400,57400,57400,0
20230607,115100,2548823400,57400,57400,57400,57400,0
20230607,115000,2548823400,57400,57400,57400,57400,22
20230607,114900,2547560600,57400,57400,57400,57400,10
20230607,114800,2546986600,57400,57400,57400,57400,4
20230607,114700,2546757000,57400,57400,57400,57400,21
20230607,114600,2545551600,57400,57400,57400,57400,2
20230607,114500,2545436800,56900,57400,57400,56900,201
20230607,114400,2533983300,57000,57400,57400,57000,192
20230607,114300,2523009600,57400,57400,57400,57400,0
20230607,114200,2523009600,57400,57400,57400,57400,57
20230607,114100,2519737800,57400,57400,57400,57400,43
20230607,114000,2517269600,57400,57200,57400,57100,18
20230607,113900,2516238700,57100,57400,57400,57100,117
20230607,113800,2509528300,57400,57400,57400,57400,549
20230607,113700,2478015700,57300,57300,57300,57300,0
20230607,113600,2478015700,57300,57300,57300,57300,0
20230607,113500,2478015700,57300,57300,57300,57300,211
20230607,113400,2465925400,57300,57100,57300,57100,149
20230607,113300,2457390500,57100,57300,57300,57100,260
20230607,113200,2442504900,57300,57300,57300,57300,394
20230607,113100,2419928700,57300,57300,57300,57300,0
20230607,113000,2419928700,57300,57300,57300,57300,1
20230607,112900,2419871400,57300,57300,57300,57300,48
20230607,112800,2417121000,57300,57400,57400,57300,101
20230607,112700,2411332600,57400,57300,57400,57300,5
20230607,112600,2411045900,57300,57300,57300,57300,0
20230607,112500,2411045900,57300,57300,57300,57300,23
20230607,112400,2409728000,57300,57300,57300,57300,0
20230607,112300,2409728000,57300,57300,57300,57300,50
20230607,112200,2406863000,57300,57100,57300,57100,186
20230607,112100,2396242200,57100,57100,57100,57100,0
20230607,112000,2396242200,57100,57100,57100,57100,55
20230607,111900,2393101700,57100,57300,57300,57100,119
20230607,111800,2386304000,57300,57300,57300,57300,240
20230607,111700,2372552000,57000,57000,57000,57000,64
20230607,111600,2368904000,57000,57000,57000,57000,240
20230607,111500,2355224000,57000,57300,57300,57000,1094
20230607,111400,2292684500,57300,57400,57400,57300,303
20230607,111300,2275292400,57400,57300,57400,57300,4
20230607,111200,2275063100,57400,57500,57500,57400,140
20230607,111100,2267025500,57800,57500,57800,57500,30
20230607,111000,2265297500,57500,57500,57500,57400,245
20230607,110900,2251216800,57500,57600,57700,57500,431
20230607,110800,2226375400,57600,57600,57600,57600,74
20230607,110700,2222113000,57600,57600,57600,57500,4
20230607,110600,2221882700,57500,57600,57600,57500,94
20230607,110500,2216471700,57600,57500,57600,57500,29
20230607,110400,2214803400,57500,57500,57500,57400,34
20230607,110300,2212849600,57500,57500,57500,57400,356
20230607,110200,2192381600,57500,57700,57700,57500,194
20230607,110100,2181216700,57700,57800,57800,57700,206
20230607,110000,2169313100,57900,57900,57900,57900,0
20230607,105900,2169313100,57900,57900,57900,57900,2
20230607,105800,2169197300,58000,58000,58000,58000,0
20230607,105700,2169197300,58000,58000,58000,58000,0
20230607,105600,2169197300,58000,58000,58000,58000,25
20230607,105500,2167747300,58000,58000,58000,58000,0
20230607,105400,2167747300,58000,58000,58000,58000,19
20230607,105300,2166645300,58000,58000,58000,57900,220
20230607,105200,2153885800,58000,58000,58000,58000,10
20230607,105100,2153305800,58000,58000,58000,58000,51
20230607,105000,2150347800,58000,57800,58000,57800,1088
20230607,104900,2087279100,57800,57800,57800,57800,0
20230607,104800,2087279100,57800,57800,57800,57800,0
20230607,104700,2087279100,57800,57800,57800,57800,10
20230607,104600,2086701100,57800,57800,57800,57700,25
20230607,104500,2085257100,57500,57500,57500,57500,33
20230607,104400,2083359600,57500,57500,57500,57400,86
20230607,104300,2078418600,57500,57500,57500,57500,2
20230607,104200,2078303600,57500,57500,57500,57500,1
20230607,104100,2078246100,57500,57500,57500,57500,20
20230607,104000,2077096100,57400,57400,57400,57400,30
20230607,103900,2075374100,57400,57900,57900,57400,1394
20230607,103800,1995109000,57900,57900,57900,57900,0
20230607,103700,1995109000,57900,57900,57900,57900,195
20230607,103600,1983818500,57900,57800,57900,57800,68
20230607,103500,1979887600,57800,57800,57800,57800,0
20230607,103400,1979887600,57800,57800,57800,57800,17
20230607,103300,1978905000,57900,57900,57900,57900,125
20230607,103200,1971667500,57900,57800,57900,57800,28
20230607,103100,1970047400,57900,57900,57900,57900,15
20230607,103000,1969178900,57900,57900,57900,57900,0
20230607,102900,1969178900,57900,57900,57900,57900,1
20230607,102800,1969121000,57900,57900,57900,57700,142
20230607,102700,1960925200,57700,57700,57700,57700,15
20230607,102600,1960059700,57700,57700,57700,57700,0
20230607,102500,1960059700,57700,57800,57800,57700,109
20230607,102400,1953770000,57700,57600,57700,57600,26
20230607,102300,1952269900,57600,57600,57600,57600,0
20230607,102200,1952269900,57600,57600,57600,57600,10
20230607,102100,1951693900,57500,57500,57500,57500,11
20230607,102000,1951061400,57500,57700,57700,57500,2002
20230607,101900,1835863100,57800,57900,57900,57700,167
20230607,101800,1826209000,57900,58000,58000,57900,379
20230607,101700,1804264800,58000,58000,58000,58000,10
20230607,101600,1803684800,57900,57900,57900,57900,0
20230607,101500,1803684800,57900,58000,58000,57900,2
20230607,101400,1803568900,57900,58000,58100,57900,241
20230607,101300,1789595800,58000,58100,58100,58000,339
20230607,101200,1769933600,58100,58100,58100,58100,6
20230607,101100,1769585000,58100,58100,58100,58100,71
20230607,101000,1765459900,58000,58100,58100,57900,375
20230607,100900,1743675800,57900,58300,58400,57900,467
20230607,100800,1716538300,58400,58400,58400,58400,12
20230607,100700,1715837500,58400,58400,58400,58400,44
20230607,100600,1713267900,58400,58600,58600,58400,245
20230607,100500,1698932700,58500,58700,58800,58500,95
20230607,100400,1693353100,58700,58700,58800,58700,261
20230607,100300,1678029900,58800,58700,58800,58300,415
20230607,100200,1653656000,58700,58700,58800,58600,395
20230607,100100,1630463000,58700,58300,58700,58200,1157
20230607,100000,1562757200,58300,58000,58300,58000,2103
20230607,095900,1440683900,58000,58000,58000,58000,13
20230607,095800,1439929900,57900,57900,58000,57900,241
20230607,095700,1425973300,58000,58000,58000,58000,101
20230607,095600,1420115300,58000,58000,58000,58000,3
20230607,095500,1419941300,58000,57900,58000,57900,256
20230607,095400,1405095800,57900,57900,57900,57900,244
20230607,095300,1390968200,57900,58000,58000,57900,36
20230607,095200,1388883300,58000,58000,58000,58000,13
20230607,095100,1388129300,57900,57900,57900,57900,0
20230607,095000,1388129300,57900,57900,57900,57900,27
20230607,094900,1386566000,57800,57900,57900,57800,31
20230607,094800,1384774100,57800,57900,57900,57800,206
20230607,094700,1372854000,58000,58000,58000,57900,147
20230607,094600,1364330500,57900,58000,58000,57900,91
20230607,094500,1359057400,58000,58000,58000,58000,7
20230607,094400,1358651400,57900,57900,57900,57900,24
20230607,094300,1357261800,58000,58000,58000,57900,822
20230607,094200,1309611400,58000,57900,58000,57900,158
20230607,094100,1300463100,58000,57800,58000,57800,437
20230607,094000,1275151100,57800,57900,57900,57800,571
20230607,093900,1242123200,57800,57800,57800,57800,41
20230607,093800,1239753400,57900,57900,57900,57900,220
20230607,093700,1227015400,57900,57900,57900,57900,22
20230607,093600,1225741600,57800,57800,57800,57700,504
20230607,093500,1196615400,57700,57700,57800,57700,21
20230607,093400,1195403300,57800,57800,57800,57800,47
20230607,093300,1192686700,57800,57800,57800,57800,180
20230607,093200,1182282700,57700,57800,57800,57700,96
20230607,093100,1176734200,57800,57700,57800,57700,16
20230607,093000,1175810000,57700,57600,57700,57600,205
20230607,092900,1163982700,57600,57700,57700,57600,107
20230607,092800,1157811200,57700,57700,57800,57700,1050
20230607,092700,1097205200,57800,57800,57800,57700,245
20230607,092600,1083048300,57700,57800,57800,57700,138
20230607,092500,1075078300,57700,57800,57800,57700,232
20230607,092400,1061687200,57800,57700,57800,57600,159
20230607,092300,1052513700,57700,57900,57900,57700,389
20230607,092200,1030039800,57900,57800,57900,57800,331
20230607,092100,1010889000,57800,57800,57800,57700,230
20230607,092000,997612100,57700,57700,57800,57700,637
20230607,091900,960842000,57700,57600,57700,57600,148
20230607,091800,952302500,57700,57600,57700,57600,1162
20230607,091700,885288400,57600,57500,57600,57500,4
20230607,091600,885058200,57600,57500,57600,57500,176
20230607,091500,874930000,57600,57600,57600,57500,538
20230607,091400,843949700,57700,57900,57900,57600,168
20230607,091300,834267200,57900,57500,57900,57500,107
20230607,091200,828095000,57500,58000,58000,57500,37
20230607,091100,825956100,58000,57600,58000,57500,462
20230607,091000,799300300,57900,58000,58000,57900,517
20230607,090900,769322000,58000,58000,58100,58000,259
20230607,090800,754297700,58000,58000,58100,57900,907
20230607,090700,701701300,58000,57300,58000,57300,389
20230607,090600,679343500,57500,58000,58100,57300,522
20230607,090500,649188100,58100,58900,58900,58000,564
20230607,090400,616217100,58900,59000,59200,58500,823
20230607,090300,567717700,59000,59000,59900,59000,2228
20230607,090200,436069300,58800,58500,60000,58500,3555
20230607,090100,225503900,58800,56600,58800,56600,1807
20230607,090000,120961500,56600,55500,56600,55500,2172