KissMeData/260870/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,210900,3947003300,59300,59300,59300,59300,567
20230608,210800,3947003300,59300,59300,59300,59300,0
20230608,210700,3947003300,59300,59300,59300,59300,0
20230608,210600,3947003300,59300,59300,59300,59300,0
20230608,210500,3947003300,59300,59300,59300,59300,0
20230608,210400,3947003300,59300,59300,59300,59300,0
20230608,210300,3947003300,59300,59300,59300,59300,0
20230608,210200,3947003300,59300,59300,59300,59300,0
20230608,210100,3947003300,59300,59300,59300,59300,0
20230608,210000,3947003300,59300,59300,59300,59300,0
20230608,205900,3947003300,59300,59300,59300,59300,0
20230608,205800,3947003300,59300,59300,59300,59300,0
20230608,205700,3947003300,59300,59300,59300,59300,0
20230608,205600,3947003300,59300,59300,59300,59300,0
20230608,205500,3947003300,59300,59300,59300,59300,0
20230608,205400,3947003300,59300,59300,59300,59300,0
20230608,205300,3947003300,59300,59300,59300,59300,0
20230608,205200,3947003300,59300,59300,59300,59300,0
20230608,205100,3947003300,59300,59300,59300,59300,0
20230608,205000,3947003300,59300,59300,59300,59300,0
20230608,204900,3947003300,59300,59300,59300,59300,0
20230608,204800,3947003300,59300,59300,59300,59300,0
20230608,204700,3947003300,59300,59300,59300,59300,0
20230608,204600,3947003300,59300,59300,59300,59300,0
20230608,204500,3947003300,59300,59300,59300,59300,0
20230608,204400,3947003300,59300,59300,59300,59300,0
20230608,204300,3947003300,59300,59300,59300,59300,0
20230608,204200,3947003300,59300,59300,59300,59300,0
20230608,204100,3947003300,59300,59300,59300,59300,0
20230608,204000,3947003300,59300,59300,59300,59300,0
20230608,203900,3947003300,59300,59300,59300,59300,567
20230608,203800,3947003300,59300,59300,59300,59300,0
20230608,203700,3947003300,59300,59300,59300,59300,0
20230608,203600,3947003300,59300,59300,59300,59300,0
20230608,203500,3947003300,59300,59300,59300,59300,0
20230608,203400,3947003300,59300,59300,59300,59300,0
20230608,203300,3947003300,59300,59300,59300,59300,0
20230608,203200,3947003300,59300,59300,59300,59300,0
20230608,203100,3947003300,59300,59300,59300,59300,0
20230608,203000,3947003300,59300,59300,59300,59300,0
20230608,202900,3947003300,59300,59300,59300,59300,0
20230608,202800,3947003300,59300,59300,59300,59300,0
20230608,202700,3947003300,59300,59300,59300,59300,0
20230608,202600,3947003300,59300,59300,59300,59300,0
20230608,202500,3947003300,59300,59300,59300,59300,0
20230608,202400,3947003300,59300,59300,59300,59300,0
20230608,202300,3947003300,59300,59300,59300,59300,0
20230608,202200,3947003300,59300,59300,59300,59300,0
20230608,202100,3947003300,59300,59300,59300,59300,0
20230608,202000,3947003300,59300,59300,59300,59300,0
20230608,201900,3947003300,59300,59300,59300,59300,0
20230608,201800,3947003300,59300,59300,59300,59300,0
20230608,201700,3947003300,59300,59300,59300,59300,0
20230608,201600,3947003300,59300,59300,59300,59300,0
20230608,201500,3947003300,59300,59300,59300,59300,0
20230608,201400,3947003300,59300,59300,59300,59300,0
20230608,201300,3947003300,59300,59300,59300,59300,0
20230608,201200,3947003300,59300,59300,59300,59300,0
20230608,201100,3947003300,59300,59300,59300,59300,0
20230608,201000,3947003300,59300,59300,59300,59300,0
20230608,200900,3947003300,59300,59300,59300,59300,567
20230608,200800,3947003300,59300,59300,59300,59300,0
20230608,200700,3947003300,59300,59300,59300,59300,0
20230608,200600,3947003300,59300,59300,59300,59300,0
20230608,200500,3947003300,59300,59300,59300,59300,0
20230608,200400,3947003300,59300,59300,59300,59300,0
20230608,200300,3947003300,59300,59300,59300,59300,0
20230608,200200,3947003300,59300,59300,59300,59300,0
20230608,200100,3947003300,59300,59300,59300,59300,0
20230608,200000,3947003300,59300,59300,59300,59300,0
20230608,195900,3947003300,59300,59300,59300,59300,0
20230608,195800,3947003300,59300,59300,59300,59300,0
20230608,195700,3947003300,59300,59300,59300,59300,0
20230608,195600,3947003300,59300,59300,59300,59300,0
20230608,195500,3947003300,59300,59300,59300,59300,0
20230608,195400,3947003300,59300,59300,59300,59300,0
20230608,195300,3947003300,59300,59300,59300,59300,0
20230608,195200,3947003300,59300,59300,59300,59300,0
20230608,195100,3947003300,59300,59300,59300,59300,0
20230608,195000,3947003300,59300,59300,59300,59300,0
20230608,194900,3947003300,59300,59300,59300,59300,0
20230608,194800,3947003300,59300,59300,59300,59300,0
20230608,194700,3947003300,59300,59300,59300,59300,0
20230608,194600,3947003300,59300,59300,59300,59300,0
20230608,194500,3947003300,59300,59300,59300,59300,0
20230608,194400,3947003300,59300,59300,59300,59300,0
20230608,194300,3947003300,59300,59300,59300,59300,0
20230608,194200,3947003300,59300,59300,59300,59300,0
20230608,194100,3947003300,59300,59300,59300,59300,0
20230608,194000,3947003300,59300,59300,59300,59300,0
20230608,193900,3947003300,59300,59300,59300,59300,567
20230608,193800,3947003300,59300,59300,59300,59300,0
20230608,193700,3947003300,59300,59300,59300,59300,0
20230608,193600,3947003300,59300,59300,59300,59300,0
20230608,193500,3947003300,59300,59300,59300,59300,0
20230608,193400,3947003300,59300,59300,59300,59300,0
20230608,193300,3947003300,59300,59300,59300,59300,0
20230608,193200,3947003300,59300,59300,59300,59300,0
20230608,193100,3947003300,59300,59300,59300,59300,0
20230608,193000,3947003300,59300,59300,59300,59300,0
20230608,192900,3947003300,59300,59300,59300,59300,0
20230608,192800,3947003300,59300,59300,59300,59300,0
20230608,192700,3947003300,59300,59300,59300,59300,0
20230608,192600,3947003300,59300,59300,59300,59300,0
20230608,192500,3947003300,59300,59300,59300,59300,0
20230608,192400,3947003300,59300,59300,59300,59300,0
20230608,192300,3947003300,59300,59300,59300,59300,0
20230608,192200,3947003300,59300,59300,59300,59300,0
20230608,192100,3947003300,59300,59300,59300,59300,0
20230608,192000,3947003300,59300,59300,59300,59300,0
20230608,191900,3947003300,59300,59300,59300,59300,0
20230608,191800,3947003300,59300,59300,59300,59300,0
20230608,191700,3947003300,59300,59300,59300,59300,0
20230608,191600,3947003300,59300,59300,59300,59300,0
20230608,191500,3947003300,59300,59300,59300,59300,0
20230608,191400,3947003300,59300,59300,59300,59300,0
20230608,191300,3947003300,59300,59300,59300,59300,0
20230608,191200,3947003300,59300,59300,59300,59300,0
20230608,191100,3947003300,59300,59300,59300,59300,0
20230608,191000,3947003300,59300,59300,59300,59300,0
20230608,190900,3947003300,59300,59300,59300,59300,567
20230608,190800,3947003300,59300,59300,59300,59300,0
20230608,190700,3947003300,59300,59300,59300,59300,0
20230608,190600,3947003300,59300,59300,59300,59300,0
20230608,190500,3947003300,59300,59300,59300,59300,0
20230608,190400,3947003300,59300,59300,59300,59300,0
20230608,190300,3947003300,59300,59300,59300,59300,0
20230608,190200,3947003300,59300,59300,59300,59300,0
20230608,190100,3947003300,59300,59300,59300,59300,0
20230608,190000,3947003300,59300,59300,59300,59300,0
20230608,185900,3947003300,59300,59300,59300,59300,0
20230608,185800,3947003300,59300,59300,59300,59300,0
20230608,185700,3947003300,59300,59300,59300,59300,0
20230608,185600,3947003300,59300,59300,59300,59300,0
20230608,185500,3947003300,59300,59300,59300,59300,0
20230608,185400,3947003300,59300,59300,59300,59300,0
20230608,185300,3947003300,59300,59300,59300,59300,0
20230608,185200,3947003300,59300,59300,59300,59300,0
20230608,185100,3947003300,59300,59300,59300,59300,0
20230608,185000,3947003300,59300,59300,59300,59300,0
20230608,184900,3947003300,59300,59300,59300,59300,0
20230608,184800,3947003300,59300,59300,59300,59300,0
20230608,184700,3947003300,59300,59300,59300,59300,0
20230608,184600,3947003300,59300,59300,59300,59300,0
20230608,184500,3947003300,59300,59300,59300,59300,0
20230608,184400,3947003300,59300,59300,59300,59300,0
20230608,184300,3947003300,59300,59300,59300,59300,0
20230608,184200,3947003300,59300,59300,59300,59300,0
20230608,184100,3947003300,59300,59300,59300,59300,0
20230608,184000,3947003300,59300,59300,59300,59300,0
20230608,183900,3947003300,59300,59300,59300,59300,567
20230608,183800,3947003300,59300,59300,59300,59300,0
20230608,183700,3947003300,59300,59300,59300,59300,0
20230608,183600,3947003300,59300,59300,59300,59300,0
20230608,183500,3947003300,59300,59300,59300,59300,0
20230608,183400,3947003300,59300,59300,59300,59300,0
20230608,183300,3947003300,59300,59300,59300,59300,0
20230608,183200,3947003300,59300,59300,59300,59300,0
20230608,183100,3947003300,59300,59300,59300,59300,0
20230608,183000,3947003300,59300,59300,59300,59300,0
20230608,182900,3947003300,59300,59300,59300,59300,0
20230608,182800,3947003300,59300,59300,59300,59300,0
20230608,182700,3947003300,59300,59300,59300,59300,0
20230608,182600,3947003300,59300,59300,59300,59300,0
20230608,182500,3947003300,59300,59300,59300,59300,0
20230608,182400,3947003300,59300,59300,59300,59300,0
20230608,182300,3947003300,59300,59300,59300,59300,0
20230608,182200,3947003300,59300,59300,59300,59300,0
20230608,182100,3947003300,59300,59300,59300,59300,0
20230608,182000,3947003300,59300,59300,59300,59300,0
20230608,181900,3947003300,59300,59300,59300,59300,0
20230608,181800,3947003300,59300,59300,59300,59300,0
20230608,181700,3947003300,59300,59300,59300,59300,0
20230608,181600,3947003300,59300,59300,59300,59300,0
20230608,181500,3947003300,59300,59300,59300,59300,0
20230608,181400,3947003300,59300,59300,59300,59300,0
20230608,181300,3947003300,59300,59300,59300,59300,0
20230608,181200,3947003300,59300,59300,59300,59300,0
20230608,181100,3947003300,59300,59300,59300,59300,0
20230608,181000,3947003300,59300,59300,59300,59300,0
20230608,180900,3947003300,59300,59300,59300,59300,567
20230608,180800,3947003300,59300,59300,59300,59300,0
20230608,180700,3947003300,59300,59300,59300,59300,0
20230608,180600,3947003300,59300,59300,59300,59300,0
20230608,180500,3947003300,59300,59300,59300,59300,0
20230608,180400,3947003300,59300,59300,59300,59300,0
20230608,180300,3947003300,59300,59300,59300,59300,0
20230608,180200,3947003300,59300,59300,59300,59300,0
20230608,180100,3947003300,59300,59300,59300,59300,0
20230608,180000,3947003300,59300,59300,59300,59300,0
20230608,175900,3947003300,59300,59300,59300,59300,0
20230608,175800,3947003300,59300,59300,59300,59300,0
20230608,175700,3947003300,59300,59300,59300,59300,0
20230608,175600,3947003300,59300,59300,59300,59300,0
20230608,175500,3947003300,59300,59300,59300,59300,0
20230608,175400,3947003300,59300,59300,59300,59300,0
20230608,175300,3947003300,59300,59300,59300,59300,0
20230608,175200,3947003300,59300,59300,59300,59300,0
20230608,175100,3947003300,59300,59300,59300,59300,0
20230608,175000,3947003300,59300,59300,59300,59300,0
20230608,174900,3947003300,59300,59300,59300,59300,0
20230608,174800,3947003300,59300,59300,59300,59300,0
20230608,174700,3947003300,59300,59300,59300,59300,0
20230608,174600,3947003300,59300,59300,59300,59300,0
20230608,174500,3947003300,59300,59300,59300,59300,0
20230608,174400,3947003300,59300,59300,59300,59300,0
20230608,174300,3947003300,59300,59300,59300,59300,0
20230608,174200,3947003300,59300,59300,59300,59300,0
20230608,174100,3947003300,59300,59300,59300,59300,0
20230608,174000,3947003300,59300,59300,59300,59300,0
20230608,173900,3947003300,59300,59300,59300,59300,567
20230608,173800,3947003300,59300,59300,59300,59300,0
20230608,173700,3947003300,59300,59300,59300,59300,0
20230608,173600,3947003300,59300,59300,59300,59300,0
20230608,173500,3947003300,59300,59300,59300,59300,0
20230608,173400,3947003300,59300,59300,59300,59300,0
20230608,173300,3947003300,59300,59300,59300,59300,0
20230608,173200,3947003300,59300,59300,59300,59300,0
20230608,173100,3947003300,59300,59300,59300,59300,0
20230608,173000,3947003300,59300,59300,59300,59300,0
20230608,172900,3947003300,59300,59300,59300,59300,0
20230608,172800,3947003300,59300,59300,59300,59300,0
20230608,172700,3947003300,59300,59300,59300,59300,0
20230608,172600,3947003300,59300,59300,59300,59300,0
20230608,172500,3947003300,59300,59300,59300,59300,0
20230608,172400,3947003300,59300,59300,59300,59300,0
20230608,172300,3947003300,59300,59300,59300,59300,0
20230608,172200,3947003300,59300,59300,59300,59300,0
20230608,172100,3947003300,59300,59300,59300,59300,0
20230608,172000,3947003300,59300,59300,59300,59300,0
20230608,171900,3947003300,59300,59300,59300,59300,0
20230608,171800,3947003300,59300,59300,59300,59300,0
20230608,171700,3947003300,59300,59300,59300,59300,0
20230608,171600,3947003300,59300,59300,59300,59300,0
20230608,171500,3947003300,59300,59300,59300,59300,0
20230608,171400,3947003300,59300,59300,59300,59300,0
20230608,171300,3947003300,59300,59300,59300,59300,0
20230608,171200,3947003300,59300,59300,59300,59300,0
20230608,171100,3947003300,59300,59300,59300,59300,0
20230608,171000,3947003300,59300,59300,59300,59300,0
20230608,170900,3947003300,59300,59300,59300,59300,567
20230608,170800,3947003300,59300,59300,59300,59300,0
20230608,170700,3947003300,59300,59300,59300,59300,0
20230608,170600,3947003300,59300,59300,59300,59300,0
20230608,170500,3947003300,59300,59300,59300,59300,0
20230608,170400,3947003300,59300,59300,59300,59300,0
20230608,170300,3947003300,59300,59300,59300,59300,0
20230608,170200,3947003300,59300,59300,59300,59300,0
20230608,170100,3947003300,59300,59300,59300,59300,0
20230608,170000,3947003300,59300,59300,59300,59300,0
20230608,165900,3947003300,59300,59300,59300,59300,0
20230608,165800,3947003300,59300,59300,59300,59300,0
20230608,165700,3947003300,59300,59300,59300,59300,0
20230608,165600,3947003300,59300,59300,59300,59300,0
20230608,165500,3947003300,59300,59300,59300,59300,0
20230608,165400,3947003300,59300,59300,59300,59300,0
20230608,165300,3947003300,59300,59300,59300,59300,0
20230608,165200,3947003300,59300,59300,59300,59300,0
20230608,165100,3947003300,59300,59300,59300,59300,0
20230608,165000,3947003300,59300,59300,59300,59300,0
20230608,164900,3947003300,59300,59300,59300,59300,0
20230608,164800,3947003300,59300,59300,59300,59300,0
20230608,164700,3947003300,59300,59300,59300,59300,0
20230608,164600,3947003300,59300,59300,59300,59300,0
20230608,164500,3947003300,59300,59300,59300,59300,0
20230608,164400,3947003300,59300,59300,59300,59300,0
20230608,164300,3947003300,59300,59300,59300,59300,0
20230608,164200,3947003300,59300,59300,59300,59300,0
20230608,164100,3947003300,59300,59300,59300,59300,0
20230608,164000,3947003300,59300,59300,59300,59300,0
20230608,163900,3947003300,59300,59300,59300,59300,567
20230608,163800,3947003300,59300,59300,59300,59300,0
20230608,163700,3947003300,59300,59300,59300,59300,0
20230608,163600,3947003300,59300,59300,59300,59300,0
20230608,163500,3947003300,59300,59300,59300,59300,0
20230608,163400,3947003300,59300,59300,59300,59300,0
20230608,163300,3947003300,59300,59300,59300,59300,0
20230608,163200,3947003300,59300,59300,59300,59300,0
20230608,163100,3947003300,59300,59300,59300,59300,0
20230608,163000,3947003300,59300,59300,59300,59300,0
20230608,162900,3947003300,59300,59300,59300,59300,0
20230608,162800,3947003300,59300,59300,59300,59300,0
20230608,162700,3947003300,59300,59300,59300,59300,0
20230608,162600,3947003300,59300,59300,59300,59300,0
20230608,162500,3947003300,59300,59300,59300,59300,0
20230608,162400,3947003300,59300,59300,59300,59300,0
20230608,162300,3947003300,59300,59300,59300,59300,0
20230608,162200,3947003300,59300,59300,59300,59300,0
20230608,162100,3947003300,59300,59300,59300,59300,0
20230608,162000,3947003300,59300,59300,59300,59300,0
20230608,161900,3947003300,59300,59300,59300,59300,0
20230608,161800,3947003300,59300,59300,59300,59300,0
20230608,161700,3947003300,59300,59300,59300,59300,0
20230608,161600,3947003300,59300,59300,59300,59300,0
20230608,161500,3947003300,59300,59300,59300,59300,0
20230608,161400,3947003300,59300,59300,59300,59300,0
20230608,161300,3947003300,59300,59300,59300,59300,0
20230608,161200,3947003300,59300,59300,59300,59300,0
20230608,161100,3947003300,59300,59300,59300,59300,0
20230608,161000,3947003300,59300,59300,59300,59300,0
20230608,160900,3947003300,59300,59300,59300,59300,567
20230608,160800,3947003300,59300,59300,59300,59300,0
20230608,160700,3947003300,59300,59300,59300,59300,0
20230608,160600,3947003300,59300,59300,59300,59300,0
20230608,160500,3947003300,59300,59300,59300,59300,0
20230608,160400,3947003300,59300,59300,59300,59300,0
20230608,160300,3947003300,59300,59300,59300,59300,0
20230608,160200,3947003300,59300,59300,59300,59300,0
20230608,160100,3947003300,59300,59300,59300,59300,0
20230608,160000,3947003300,59300,59300,59300,59300,0
20230608,155900,3947003300,59300,59300,59300,59300,0
20230608,155800,3947003300,59300,59300,59300,59300,0
20230608,155700,3947003300,59300,59300,59300,59300,0
20230608,155600,3947003300,59300,59300,59300,59300,0
20230608,155500,3947003300,59300,59300,59300,59300,0
20230608,155400,3947003300,59300,59300,59300,59300,0
20230608,155300,3947003300,59300,59300,59300,59300,0
20230608,155200,3947003300,59300,59300,59300,59300,0
20230608,155100,3947003300,59300,59300,59300,59300,0
20230608,155000,3947003300,59300,59300,59300,59300,0
20230608,154900,3947003300,59300,59300,59300,59300,0
20230608,154800,3947003300,59300,59300,59300,59300,0
20230608,154700,3947003300,59300,59300,59300,59300,0
20230608,154600,3947003300,59300,59300,59300,59300,0
20230608,154500,3947003300,59300,59300,59300,59300,0
20230608,154400,3947003300,59300,59300,59300,59300,0
20230608,154300,3947003300,59300,59300,59300,59300,0
20230608,154200,3947003300,59300,59300,59300,59300,0
20230608,154100,3947003300,59300,59300,59300,59300,0
20230608,154000,3947003300,59300,59300,59300,59300,0
20230608,153900,3947003300,59300,59300,59300,59300,567
20230608,153800,3947003300,59300,59300,59300,59300,0
20230608,153700,3947003300,59300,59300,59300,59300,0
20230608,153600,3947003300,59300,59300,59300,59300,0
20230608,153500,3947003300,59300,59300,59300,59300,0
20230608,153400,3947003300,59300,59300,59300,59300,0
20230608,153300,3947003300,59300,59300,59300,59300,0
20230608,153200,3947003300,59300,59300,59300,59300,0
20230608,153100,3947003300,59300,59300,59300,59300,0
20230608,153000,3947003300,59300,59300,59300,59300,567
20230608,152900,3913380200,59200,59200,59200,59200,0
20230608,152800,3913380200,59200,59200,59200,59200,0
20230608,152700,3913380200,59200,59200,59200,59200,0
20230608,152600,3913380200,59200,59200,59200,59200,0
20230608,152500,3913380200,59200,59200,59200,59200,0
20230608,152400,3913380200,59200,59200,59200,59200,0
20230608,152300,3913380200,59200,59200,59200,59200,0
20230608,152200,3913380200,59200,59200,59200,59200,0
20230608,152100,3913380200,59200,59200,59200,59200,0
20230608,152000,3913380200,59200,59200,59200,59200,0
20230608,151900,3913380200,59200,59200,59200,59200,82
20230608,151800,3908525800,59100,59200,59200,59100,6
20230608,151700,3908171100,59100,59100,59100,59000,289
20230608,151600,3891104600,59000,59000,59000,59000,1
20230608,151500,3891045600,59100,59000,59100,59000,227
20230608,151400,3877652500,59000,58900,59000,58900,25
20230608,151300,3876179400,58900,58900,58900,58700,12
20230608,151200,3875473000,58900,58900,58900,58900,0
20230608,151100,3875473000,58900,58900,58900,58900,220
20230608,151000,3862515000,58900,58800,58900,58600,331
20230608,150900,3843022600,58900,58900,58900,58900,0
20230608,150800,3843022600,58900,58800,58900,58500,16
20230608,150700,3842083700,58900,58900,58900,58800,247
20230608,150600,3827559900,58800,58700,58800,58700,24
20230608,150500,3826149000,58800,58800,58800,58800,1
20230608,150400,3826090200,58800,58600,58800,58400,44
20230608,150300,3823508200,58800,58800,58800,58800,51
20230608,150200,3820509400,58800,58800,58800,58800,21
20230608,150100,3819274600,58800,58700,58800,58700,16
20230608,150000,3818333900,58700,58700,58700,58700,162
20230608,145900,3808824500,58500,58500,58500,58500,105
20230608,145800,3802682000,58500,58500,58500,58500,0
20230608,145700,3802682000,58500,58500,58500,58500,0
20230608,145600,3802682000,58500,58400,58500,58400,8
20230608,145500,3802214500,58500,58400,58500,58400,5
20230608,145400,3801922400,58400,58400,58400,58400,32
20230608,145300,3800053600,58300,58400,58400,58300,217
20230608,145200,3787381700,58400,58400,58400,58400,0
20230608,145100,3787381700,58400,58300,58400,58300,31
20230608,145000,3785574300,58400,58400,58400,58400,0
20230608,144900,3785574300,58400,58400,58400,57700,660
20230608,144800,3747360400,58400,58200,58400,58200,604
20230608,144700,3712152500,58200,58200,58200,58200,2
20230608,144600,3712036100,58200,58100,58200,58100,24
20230608,144500,3710641600,58200,58200,58200,58200,147
20230608,144400,3702086200,58300,58300,58300,58300,8
20230608,144300,3701619800,58300,58300,58300,58300,2
20230608,144200,3701503200,58300,58300,58300,58300,13
20230608,144100,3700745300,58400,58400,58400,58400,3
20230608,144000,3700570100,58300,58300,58300,58300,2
20230608,143900,3700453500,58400,58300,58400,58300,8
20230608,143800,3699986900,58300,58200,58300,58200,54
20230608,143700,3696844000,58200,58200,58200,58200,125
20230608,143600,3689569000,58100,58100,58100,58100,2
20230608,143500,3689452800,58100,58100,58100,58000,25
20230608,143400,3688001300,58100,58100,58100,58100,108
20230608,143300,3681726500,58200,58200,58200,58200,17
20230608,143200,3680737100,58200,58200,58200,58200,46
20230608,143100,3678059900,58200,58100,58200,58100,34
20230608,143000,3676081200,58200,58200,58200,58200,10
20230608,142900,3675499200,58100,58200,58200,58100,163
20230608,142800,3666024800,58200,58200,58200,58200,1
20230608,142700,3665966600,58100,58100,58100,58100,76
20230608,142600,3661551000,58200,58200,58200,58200,61
20230608,142500,3658000800,58200,58200,58200,58200,39
20230608,142400,3655731000,58100,58100,58100,58100,280
20230608,142300,3639463000,58100,58100,58100,58100,1
20230608,142200,3639404900,58100,58100,58100,58100,50
20230608,142100,3636499900,58100,58100,58100,58100,2
20230608,142000,3636383700,58100,58100,58100,58100,0
20230608,141900,3636383700,58100,58100,58100,58100,0
20230608,141800,3636383700,58100,58100,58100,58100,0
20230608,141700,3636383700,58100,58100,58100,58100,1
20230608,141600,3636325600,57800,57900,57900,57800,172
20230608,141500,3626383800,57900,57900,57900,57900,10
20230608,141400,3625804800,58100,58100,58100,58100,0
20230608,141300,3625804800,58100,58100,58100,58100,10
20230608,141200,3625223800,58100,58100,58100,58100,20
20230608,141100,3624061800,57800,57800,57800,57800,0
20230608,141000,3624061800,57800,57800,57800,57800,0
20230608,140900,3624061800,57800,57900,57900,57800,81
20230608,140800,3619379100,57900,58000,58000,57900,272
20230608,140700,3603610000,57900,57900,57900,57900,0
20230608,140600,3603610000,57900,57900,57900,57900,0
20230608,140500,3603610000,57900,57900,57900,57900,69
20230608,140400,3599614900,57900,57900,57900,57900,1
20230608,140300,3599557000,58200,58200,58200,58200,198
20230608,140200,3588033400,57900,57900,57900,57900,10
20230608,140100,3587454400,57900,57900,57900,57900,0
20230608,140000,3587454400,57900,57900,57900,57900,0
20230608,135900,3587454400,57900,57900,57900,57900,0
20230608,135800,3587454400,57900,57900,57900,57900,4
20230608,135700,3587222800,57900,57900,57900,57900,1
20230608,135600,3587164900,57900,57900,57900,57900,5
20230608,135500,3586875400,57900,57900,57900,57900,1
20230608,135400,3586817500,57800,58200,58200,57800,39
20230608,135300,3584555200,58100,58100,58100,58100,7
20230608,135200,3584148500,58200,58200,58200,58200,0
20230608,135100,3584148500,58200,58200,58200,58200,3
20230608,135000,3583973900,58200,58200,58200,58200,5
20230608,134900,3583682900,58200,58200,58200,58200,1
20230608,134800,3583624700,58300,58300,58300,58300,0
20230608,134700,3583624700,58300,58300,58300,58300,0
20230608,134600,3583624700,58300,58300,58300,58300,0
20230608,134500,3583624700,58300,58300,58300,58300,1
20230608,134400,3583566400,58400,58400,58400,58400,30
20230608,134300,3581814400,58400,58400,58400,58400,1
20230608,134200,3581756000,58300,57700,58300,57700,15
20230608,134100,3580882700,58300,57700,58300,57700,114
20230608,134000,3574241300,57700,57700,57700,57700,106
20230608,133900,3568125100,57700,57700,57700,57700,0
20230608,133800,3568125100,57700,57700,57700,57700,0
20230608,133700,3568125100,57700,58000,58000,57700,323
20230608,133600,3549461800,58000,58000,58000,58000,0
20230608,133500,3549461800,58000,58000,58000,58000,2
20230608,133400,3549345800,58000,57900,58000,57900,264
20230608,133300,3534034000,57900,57800,57900,57800,6
20230608,133200,3533686900,57700,57700,57700,57700,0
20230608,133100,3533686900,57700,57900,57900,57700,151
20230608,133000,3524971400,57800,57800,57800,57800,12
20230608,132900,3524277800,57800,57900,57900,57800,167
20230608,132800,3514615500,58000,58000,58000,58000,11
20230608,132700,3513977500,57900,58000,58000,57900,100
20230608,132600,3508185700,58000,58000,58000,58000,43
20230608,132500,3505691700,58000,58000,58000,58000,308
20230608,132400,3487827700,58000,58000,58000,58000,51
20230608,132300,3484869700,58100,58100,58100,58100,132
20230608,132200,3477200500,58100,58300,58300,58100,110
20230608,132100,3470807500,58300,58300,58300,58100,228
20230608,132000,3457518100,58300,58300,58300,58300,12
20230608,131900,3456818500,58300,58300,58300,58300,1
20230608,131800,3456760200,58300,58300,58300,58300,0
20230608,131700,3456760200,58300,58300,58300,58300,3
20230608,131600,3456585300,58200,58200,58200,58200,102
20230608,131500,3450648900,58200,58200,58200,58200,1
20230608,131400,3450590700,58000,58100,58100,58000,214
20230608,131300,3438162300,58100,58100,58100,58100,0
20230608,131200,3438162300,58100,58100,58100,58100,30
20230608,131100,3436419300,58100,58100,58100,58100,0
20230608,131000,3436419300,58100,58100,58100,58100,18
20230608,130900,3435373500,58000,58100,58100,58000,125
20230608,130800,3428118900,58100,58100,58100,58100,0
20230608,130700,3428118900,58100,58100,58100,58100,39
20230608,130600,3425853000,58100,58100,58100,58100,24
20230608,130500,3424458600,58100,58300,58300,58100,355
20230608,130400,3403821200,58300,58300,58300,58300,0
20230608,130300,3403821200,58300,58300,58300,58300,1
20230608,130200,3403762900,58300,58300,58300,58300,0
20230608,130100,3403762900,58300,58300,58300,58300,2
20230608,130000,3403646300,58300,58300,58300,58300,2
20230608,125900,3403529700,58200,58200,58200,58200,62
20230608,125800,3399921300,58200,58200,58200,58200,107
20230608,125700,3393693900,58300,58300,58300,58300,20
20230608,125600,3392527900,58300,58300,58300,58300,5
20230608,125500,3392236400,58300,58300,58300,58300,84
20230608,125400,3387339200,58300,58500,58500,58300,271
20230608,125300,3371509500,58500,58700,58700,58500,224
20230608,125200,3358384700,58600,58600,58600,58600,113
20230608,125100,3351762900,58700,58700,58700,58700,0
20230608,125000,3351762900,58700,58700,58700,58700,32
20230608,124900,3349884500,58700,58700,58700,58700,2
20230608,124800,3349767100,58500,58500,58500,58500,0
20230608,124700,3349767100,58500,58500,58500,58500,0
20230608,124600,3349767100,58500,58500,58500,58500,0
20230608,124500,3349767100,58500,58500,58500,58500,0
20230608,124400,3349767100,58500,58500,58500,58500,5
20230608,124300,3349474600,58500,58500,58500,58500,54
20230608,124200,3346315600,58700,58700,58700,58700,0
20230608,124100,3346315600,58700,58700,58700,58700,1
20230608,124000,3346256900,58500,58500,58500,58500,18
20230608,123900,3345203900,58500,58500,58500,58500,3
20230608,123800,3345028400,58500,58500,58500,58500,24
20230608,123700,3343624400,58400,58400,58400,58400,0
20230608,123600,3343624400,58400,58500,58500,58400,224
20230608,123500,3330532200,58700,58700,58700,58700,33
20230608,123400,3328595100,58700,58600,58700,58500,460
20230608,123300,3301682200,58700,58700,58700,58700,0
20230608,123200,3301682200,58700,58700,58700,58700,24
20230608,123100,3300273400,58700,58700,58700,58700,50
20230608,123000,3297338400,58700,58700,58700,58700,10
20230608,122900,3296751400,58700,58700,58700,58700,4
20230608,122800,3296516600,58700,58700,58700,58700,1
20230608,122700,3296457900,58700,58700,58700,58700,1
20230608,122600,3296399200,58700,58700,58700,58700,21
20230608,122500,3295166500,58700,58700,58700,58700,12
20230608,122400,3294462100,58700,58700,58700,58700,5
20230608,122300,3294168600,58700,58700,58700,58700,0
20230608,122200,3294168600,58700,58700,58700,58700,10
20230608,122100,3293581600,58700,58700,58700,58700,13
20230608,122000,3292818500,58700,58700,58700,58700,0
20230608,121900,3292818500,58700,58700,58700,58700,0
20230608,121800,3292818500,58700,58700,58700,58700,10
20230608,121700,3292231500,58700,58700,58700,58700,0
20230608,121600,3292231500,58700,58700,58700,58700,0
20230608,121500,3292231500,58700,58700,58700,58700,8
20230608,121400,3291761900,58700,58700,58700,58700,2
20230608,121300,3291644500,58400,58600,58600,58400,247
20230608,121200,3277210200,58700,58700,58700,58700,1
20230608,121100,3277151500,58600,58600,58600,58600,0
20230608,121000,3277151500,58600,58600,58600,58600,0
20230608,120900,3277151500,58600,58600,58600,58600,0
20230608,120800,3277151500,58600,58600,58600,58600,0
20230608,120700,3277151500,58600,58600,58600,58600,0
20230608,120600,3277151500,58600,58500,58600,58500,196
20230608,120500,3265675900,58600,58600,58600,58600,34
20230608,120400,3263683500,58700,58700,58700,58700,1
20230608,120300,3263624800,58700,58700,58700,58700,45
20230608,120200,3260983300,58600,58600,58600,58600,0
20230608,120100,3260983300,58600,58700,58700,58600,661
20230608,120000,3222233800,58700,58700,58700,58700,108
20230608,115900,3215894200,58800,58800,58800,58800,1
20230608,115800,3215835400,58800,58800,58800,58800,4
20230608,115700,3215600200,59000,59000,59000,59000,5
20230608,115600,3215305200,59000,59000,59000,59000,1
20230608,115500,3215246200,59000,59000,59000,58700,140
20230608,115400,3207009700,59000,59000,59000,59000,0
20230608,115300,3207009700,59000,59000,59000,59000,0
20230608,115200,3207009700,59000,59000,59000,59000,0
20230608,115100,3207009700,59000,58800,59000,58700,334
20230608,115000,3187331400,58900,58900,58900,58900,18
20230608,114900,3186271200,58800,58900,58900,58800,7
20230608,114800,3185859200,58900,58900,58900,58900,0
20230608,114700,3185859200,58900,58900,58900,58900,0
20230608,114600,3185859200,58900,58900,58900,58900,0
20230608,114500,3185859200,58900,58900,58900,58900,0
20230608,114400,3185859200,58900,58900,58900,58900,1
20230608,114300,3185800300,58800,58800,58800,58800,3
20230608,114200,3185623900,58800,58800,58800,58800,0
20230608,114100,3185623900,58800,58800,58800,58800,1
20230608,114000,3185565100,58800,58800,58800,58700,143
20230608,113900,3177167000,58800,58800,58800,58800,105
20230608,113800,3170993000,58800,59000,59000,58800,241
20230608,113700,3156804900,59000,59000,59000,59000,17
20230608,113600,3155801900,59000,59000,59000,59000,1
20230608,113500,3155742900,59000,59000,59000,59000,4
20230608,113400,3155506900,59000,59000,59000,59000,0
20230608,113300,3155506900,59000,59100,59100,59000,230
20230608,113200,3141936400,59100,59100,59100,59100,30
20230608,113100,3140163400,59100,59100,59100,59100,0
20230608,113000,3140163400,59100,59100,59100,59100,0
20230608,112900,3140163400,59100,59100,59100,59100,21
20230608,112800,3138922300,59100,59100,59100,59100,81
20230608,112700,3134135200,59200,59100,59200,59100,55
20230608,112600,3130884300,59100,59100,59100,59100,6
20230608,112500,3130529700,59100,59100,59100,59100,10
20230608,112400,3129938700,59100,59100,59100,59100,46
20230608,112300,3127220100,59100,59100,59100,59100,20
20230608,112200,3126038100,59100,59100,59100,59100,2
20230608,112100,3125919900,59100,59100,59100,59100,15
20230608,112000,3125033400,59100,59100,59100,59100,3
20230608,111900,3124856100,59100,59100,59100,59100,125
20230608,111800,3117468600,59200,59200,59200,59200,4
20230608,111700,3117231800,59200,59100,59200,59100,32
20230608,111600,3115340400,59200,59200,59200,59200,0
20230608,111500,3115340400,59200,59300,59300,59200,45
20230608,111400,3112674400,59300,59300,59300,59300,2
20230608,111300,3112555800,59300,59400,59400,59300,100
20230608,111200,3106618800,59400,59400,59400,59400,34
20230608,111100,3104599200,59300,59300,59300,59300,4
20230608,111000,3104362000,59300,59300,59300,59300,189
20230608,110900,3093154300,59300,59300,59300,59300,0
20230608,110800,3093154300,59300,59300,59300,59300,2
20230608,110700,3093035700,59200,59300,59300,59200,161
20230608,110600,3083494500,59300,59300,59300,59200,77
20230608,110500,3078934100,59200,59300,59300,59200,6
20230608,110400,3078578800,59300,59200,59300,59200,101
20230608,110300,3072589600,59300,59300,59300,59300,46
20230608,110200,3069861800,59300,59300,59300,59300,62
20230608,110100,3066185200,59300,59300,59300,59200,12
20230608,110000,3065473800,59300,59200,59300,59200,60
20230608,105900,3061921300,59200,59300,59300,59200,7
20230608,105800,3061506400,59200,59200,59200,59200,10
20230608,105700,3060914400,59200,59300,59300,59200,180
20230608,105600,3050244400,59400,59400,59400,59400,45
20230608,105500,3047571400,59400,59400,59400,59400,10
20230608,105400,3046977400,59400,59500,59500,59400,164
20230608,105300,3037235700,59400,59400,59400,59400,50
20230608,105200,3034265700,59500,59500,59500,59500,57
20230608,105100,3030874200,59600,59600,59600,59600,58
20230608,105000,3027417400,59600,59600,59600,59600,37
20230608,104900,3025212200,59600,59400,59600,59400,51
20230608,104800,3022181600,59400,59500,59500,59400,30
20230608,104700,3020398600,59600,59500,59600,59500,130
20230608,104600,3012663200,59600,59500,59600,59500,110
20230608,104500,3006114500,59600,59600,59600,59600,241
20230608,104400,2991750900,59700,59700,59700,59700,164
20230608,104300,2981960100,59700,59800,59800,59700,643
20230608,104200,2943556200,59800,59900,59900,59800,546
20230608,104100,2910903300,59900,59800,59900,59800,6
20230608,104000,2910544100,59900,59900,59900,59800,304
20230608,103900,2892359500,59900,59900,59900,59800,447
20230608,103800,2865615700,59900,59900,59900,59900,7
20230608,103700,2865196400,59800,59800,59900,59800,1743
20230608,103600,2760963800,59700,59700,59700,59700,145
20230608,103500,2752307300,59700,59700,59700,59700,202
20230608,103400,2740247900,59800,59800,59800,59800,10
20230608,103300,2739649900,59800,59700,59800,59700,268
20230608,103200,2723646500,59700,59800,59800,59700,12
20230608,103100,2722929400,59800,59800,59800,59800,9
20230608,103000,2722391200,59800,59800,59800,59700,10
20230608,102900,2721793300,59800,59800,59800,59800,48
20230608,102800,2718922900,59900,59800,59900,59800,109
20230608,102700,2712403400,59800,59900,59900,59700,90
20230608,102600,2707022200,59900,59900,59900,59900,16
20230608,102500,2706063800,59700,59700,59700,59700,9
20230608,102400,2705526500,59700,59900,59900,59700,74
20230608,102300,2701097700,59900,60000,60000,59900,61
20230608,102200,2697438700,60000,59900,60000,59800,2028
20230608,102100,2575803400,59900,60000,60000,59900,16
20230608,102000,2574843500,60000,59900,60000,59900,300
20230608,101900,2556858600,59900,59600,59900,59600,2914
20230608,101800,2382603200,59700,59700,59700,59700,0
20230608,101700,2382603200,59700,59600,59700,59600,162
20230608,101600,2372932800,59700,59700,59700,59700,145
20230608,101500,2364276300,59700,59700,59700,59700,4
20230608,101400,2364037500,59700,59700,59700,59600,131
20230608,101300,2356217800,59700,59700,59700,59700,10
20230608,101200,2355620800,59600,59600,59600,59600,185
20230608,101100,2344594800,59600,59700,59700,59600,117
20230608,101000,2337621500,59700,59700,59700,59700,0
20230608,100900,2337621500,59700,59600,59700,59600,35
20230608,100800,2335535000,59600,59600,59600,59600,876
20230608,100700,2283325400,59600,59300,59600,59300,921
20230608,100600,2228526300,59500,59600,59600,59500,87
20230608,100500,2223349400,59600,59500,59600,59500,55
20230608,100400,2220071500,59600,59700,59700,59600,64
20230608,100300,2216254500,59600,59600,59600,59600,50
20230608,100200,2213274500,59500,59700,59900,59500,860
20230608,100100,2161828700,59700,59800,59800,59700,380
20230608,100000,2139121400,59800,59800,59800,59800,10
20230608,095900,2138523400,59800,59900,59900,59800,1019
20230608,095800,2077506900,59900,59900,60000,59800,2688
20230608,095700,1916557000,59900,59800,59900,59800,399
20230608,095600,1892696600,59800,59700,59800,59700,1266
20230608,095500,1816993800,59500,59700,59800,59500,180
20230608,095400,1806254100,59800,59700,59800,59700,273
20230608,095300,1789938700,59500,59500,59500,59300,137
20230608,095200,1781796200,59500,59700,59800,59500,1097
20230608,095100,1716438300,59700,59700,59700,59700,375
20230608,095000,1694050800,59700,59500,59700,59500,65
20230608,094900,1690181000,59500,59500,59600,59500,158
20230608,094800,1680776900,59600,59700,59700,59600,230
20230608,094700,1667058900,59800,59600,59800,59500,228
20230608,094600,1653444600,59600,59600,59600,59600,96
20230608,094500,1647723000,59600,59500,59600,59100,1141
20230608,094400,1579847900,59500,59000,59500,59000,1059
20230608,094300,1517356800,59000,59000,59000,59000,68
20230608,094200,1513344800,59000,59700,59900,59000,4022
20230608,094100,1273221000,59600,59600,59700,59600,50
20230608,094000,1270237100,59600,59600,59600,59500,620
20230608,093900,1233295800,59600,59500,59600,59500,458
20230608,093800,1206002000,59500,59600,59600,59500,147
20230608,093700,1197249200,59500,59500,59500,59500,744
20230608,093600,1152981200,59500,59600,59600,59500,29
20230608,093500,1151255000,59600,59800,59800,59600,307
20230608,093400,1132922200,59800,59700,59800,59600,193
20230608,093300,1121401200,59700,59700,59700,59600,163
20230608,093200,1111680100,59700,59800,59800,59600,271
20230608,093100,1095506700,59900,59900,60000,59900,713
20230608,093000,1052788000,59800,59800,60000,59500,1834
20230608,092900,942897600,59800,59500,60000,59400,3241
20230608,092800,749485800,59500,59400,59500,59300,946
20230608,092700,693292700,59400,59300,59400,59300,562
20230608,092600,659941600,59300,59400,59400,59300,369
20230608,092500,638031200,59400,59200,59400,59200,583
20230608,092400,603500200,59200,58900,59200,58900,2579
20230608,092300,450989300,58900,58800,58900,58800,257
20230608,092200,435864000,58800,58700,58800,58600,478
20230608,092100,407782700,58700,58700,58700,58700,329
20230608,092000,388470400,58600,58400,58700,58300,1410
20230608,091900,306025600,58400,58100,58400,58100,558
20230608,091800,273516200,58100,58100,58200,58100,297
20230608,091700,256260200,58100,58000,58100,58000,110
20230608,091600,249869700,58000,58000,58000,58000,102
20230608,091500,243953700,58000,57900,58000,57900,107
20230608,091400,237747900,57900,58100,58100,57900,353
20230608,091300,217287100,58100,58100,58100,58100,339
20230608,091200,197591200,58100,58000,58100,58000,284
20230608,091100,181105200,58000,58000,58000,58000,210
20230608,091000,168925200,58000,58000,58000,58000,336
20230608,090900,149437200,58100,57900,58100,57900,717
20230608,090800,107851000,57900,57900,57900,57900,91
20230608,090700,102582100,57900,57700,57900,57700,54
20230608,090600,99463700,57700,57900,57900,57700,196
20230608,090500,88136300,57900,57900,58000,57900,176
20230608,090400,77942600,57800,58000,58000,57800,101
20230608,090300,72089600,58000,58000,58000,57900,277
20230608,090200,56032400,58000,57600,58000,57600,120
20230608,090100,49084400,58000,58000,58000,57600,147
20230608,090000,40600000,58000,58000,58000,58000,700