KissMeData/260870/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195100,4217730300,56300,56300,56300,56300,483
20230612,195000,4217730300,56300,56300,56300,56300,0
20230612,194900,4217730300,56300,56300,56300,56300,0
20230612,194800,4217730300,56300,56300,56300,56300,0
20230612,194700,4217730300,56300,56300,56300,56300,0
20230612,194600,4217730300,56300,56300,56300,56300,0
20230612,194500,4217730300,56300,56300,56300,56300,0
20230612,194400,4217730300,56300,56300,56300,56300,0
20230612,194300,4217730300,56300,56300,56300,56300,0
20230612,194200,4217730300,56300,56300,56300,56300,0
20230612,194100,4217730300,56300,56300,56300,56300,0
20230612,194000,4217730300,56300,56300,56300,56300,0
20230612,193900,4217730300,56300,56300,56300,56300,0
20230612,193800,4217730300,56300,56300,56300,56300,0
20230612,193700,4217730300,56300,56300,56300,56300,0
20230612,193600,4217730300,56300,56300,56300,56300,0
20230612,193500,4217730300,56300,56300,56300,56300,0
20230612,193400,4217730300,56300,56300,56300,56300,0
20230612,193300,4217730300,56300,56300,56300,56300,0
20230612,193200,4217730300,56300,56300,56300,56300,0
20230612,193100,4217730300,56300,56300,56300,56300,0
20230612,193000,4217730300,56300,56300,56300,56300,0
20230612,192900,4217730300,56300,56300,56300,56300,0
20230612,192800,4217730300,56300,56300,56300,56300,0
20230612,192700,4217730300,56300,56300,56300,56300,0
20230612,192600,4217730300,56300,56300,56300,56300,0
20230612,192500,4217730300,56300,56300,56300,56300,0
20230612,192400,4217730300,56300,56300,56300,56300,0
20230612,192300,4217730300,56300,56300,56300,56300,0
20230612,192200,4217730300,56300,56300,56300,56300,0
20230612,192100,4217730300,56300,56300,56300,56300,483
20230612,192000,4217730300,56300,56300,56300,56300,0
20230612,191900,4217730300,56300,56300,56300,56300,0
20230612,191800,4217730300,56300,56300,56300,56300,0
20230612,191700,4217730300,56300,56300,56300,56300,0
20230612,191600,4217730300,56300,56300,56300,56300,0
20230612,191500,4217730300,56300,56300,56300,56300,0
20230612,191400,4217730300,56300,56300,56300,56300,0
20230612,191300,4217730300,56300,56300,56300,56300,0
20230612,191200,4217730300,56300,56300,56300,56300,0
20230612,191100,4217730300,56300,56300,56300,56300,0
20230612,191000,4217730300,56300,56300,56300,56300,0
20230612,190900,4217730300,56300,56300,56300,56300,0
20230612,190800,4217730300,56300,56300,56300,56300,0
20230612,190700,4217730300,56300,56300,56300,56300,0
20230612,190600,4217730300,56300,56300,56300,56300,0
20230612,190500,4217730300,56300,56300,56300,56300,0
20230612,190400,4217730300,56300,56300,56300,56300,0
20230612,190300,4217730300,56300,56300,56300,56300,0
20230612,190200,4217730300,56300,56300,56300,56300,0
20230612,190100,4217730300,56300,56300,56300,56300,0
20230612,190000,4217730300,56300,56300,56300,56300,0
20230612,185900,4217730300,56300,56300,56300,56300,0
20230612,185800,4217730300,56300,56300,56300,56300,0
20230612,185700,4217730300,56300,56300,56300,56300,0
20230612,185600,4217730300,56300,56300,56300,56300,0
20230612,185500,4217730300,56300,56300,56300,56300,0
20230612,185400,4217730300,56300,56300,56300,56300,0
20230612,185300,4217730300,56300,56300,56300,56300,0
20230612,185200,4217730300,56300,56300,56300,56300,0
20230612,185100,4217730300,56300,56300,56300,56300,483
20230612,185000,4217730300,56300,56300,56300,56300,0
20230612,184900,4217730300,56300,56300,56300,56300,0
20230612,184800,4217730300,56300,56300,56300,56300,0
20230612,184700,4217730300,56300,56300,56300,56300,0
20230612,184600,4217730300,56300,56300,56300,56300,0
20230612,184500,4217730300,56300,56300,56300,56300,0
20230612,184400,4217730300,56300,56300,56300,56300,0
20230612,184300,4217730300,56300,56300,56300,56300,0
20230612,184200,4217730300,56300,56300,56300,56300,0
20230612,184100,4217730300,56300,56300,56300,56300,0
20230612,184000,4217730300,56300,56300,56300,56300,0
20230612,183900,4217730300,56300,56300,56300,56300,0
20230612,183800,4217730300,56300,56300,56300,56300,0
20230612,183700,4217730300,56300,56300,56300,56300,0
20230612,183600,4217730300,56300,56300,56300,56300,0
20230612,183500,4217730300,56300,56300,56300,56300,0
20230612,183400,4217730300,56300,56300,56300,56300,0
20230612,183300,4217730300,56300,56300,56300,56300,0
20230612,183200,4217730300,56300,56300,56300,56300,0
20230612,183100,4217730300,56300,56300,56300,56300,0
20230612,183000,4217730300,56300,56300,56300,56300,0
20230612,182900,4217730300,56300,56300,56300,56300,0
20230612,182800,4217730300,56300,56300,56300,56300,0
20230612,182700,4217730300,56300,56300,56300,56300,0
20230612,182600,4217730300,56300,56300,56300,56300,0
20230612,182500,4217730300,56300,56300,56300,56300,0
20230612,182400,4217730300,56300,56300,56300,56300,0
20230612,182300,4217730300,56300,56300,56300,56300,0
20230612,182200,4217730300,56300,56300,56300,56300,0
20230612,182100,4217730300,56300,56300,56300,56300,483
20230612,182000,4217730300,56300,56300,56300,56300,0
20230612,181900,4217730300,56300,56300,56300,56300,0
20230612,181800,4217730300,56300,56300,56300,56300,0
20230612,181700,4217730300,56300,56300,56300,56300,0
20230612,181600,4217730300,56300,56300,56300,56300,0
20230612,181500,4217730300,56300,56300,56300,56300,0
20230612,181400,4217730300,56300,56300,56300,56300,0
20230612,181300,4217730300,56300,56300,56300,56300,0
20230612,181200,4217730300,56300,56300,56300,56300,0
20230612,181100,4217730300,56300,56300,56300,56300,0
20230612,181000,4217730300,56300,56300,56300,56300,0
20230612,180900,4217730300,56300,56300,56300,56300,0
20230612,180800,4217730300,56300,56300,56300,56300,0
20230612,180700,4217730300,56300,56300,56300,56300,0
20230612,180600,4217730300,56300,56300,56300,56300,0
20230612,180500,4217730300,56300,56300,56300,56300,0
20230612,180400,4217730300,56300,56300,56300,56300,0
20230612,180300,4217730300,56300,56300,56300,56300,0
20230612,180200,4217730300,56300,56300,56300,56300,0
20230612,180100,4217730300,56300,56300,56300,56300,0
20230612,180000,4217730300,56300,56300,56300,56300,0
20230612,175900,4217730300,56300,56300,56300,56300,0
20230612,175800,4217730300,56300,56300,56300,56300,0
20230612,175700,4217730300,56300,56300,56300,56300,0
20230612,175600,4217730300,56300,56300,56300,56300,0
20230612,175500,4217730300,56300,56300,56300,56300,0
20230612,175400,4217730300,56300,56300,56300,56300,0
20230612,175300,4217730300,56300,56300,56300,56300,0
20230612,175200,4217730300,56300,56300,56300,56300,0
20230612,175100,4217730300,56300,56300,56300,56300,483
20230612,175000,4217730300,56300,56300,56300,56300,0
20230612,174900,4217730300,56300,56300,56300,56300,0
20230612,174800,4217730300,56300,56300,56300,56300,0
20230612,174700,4217730300,56300,56300,56300,56300,0
20230612,174600,4217730300,56300,56300,56300,56300,0
20230612,174500,4217730300,56300,56300,56300,56300,0
20230612,174400,4217730300,56300,56300,56300,56300,0
20230612,174300,4217730300,56300,56300,56300,56300,0
20230612,174200,4217730300,56300,56300,56300,56300,0
20230612,174100,4217730300,56300,56300,56300,56300,0
20230612,174000,4217730300,56300,56300,56300,56300,0
20230612,173900,4217730300,56300,56300,56300,56300,0
20230612,173800,4217730300,56300,56300,56300,56300,0
20230612,173700,4217730300,56300,56300,56300,56300,0
20230612,173600,4217730300,56300,56300,56300,56300,0
20230612,173500,4217730300,56300,56300,56300,56300,0
20230612,173400,4217730300,56300,56300,56300,56300,0
20230612,173300,4217730300,56300,56300,56300,56300,0
20230612,173200,4217730300,56300,56300,56300,56300,0
20230612,173100,4217730300,56300,56300,56300,56300,0
20230612,173000,4217730300,56300,56300,56300,56300,0
20230612,172900,4217730300,56300,56300,56300,56300,0
20230612,172800,4217730300,56300,56300,56300,56300,0
20230612,172700,4217730300,56300,56300,56300,56300,0
20230612,172600,4217730300,56300,56300,56300,56300,0
20230612,172500,4217730300,56300,56300,56300,56300,0
20230612,172400,4217730300,56300,56300,56300,56300,0
20230612,172300,4217730300,56300,56300,56300,56300,0
20230612,172200,4217730300,56300,56300,56300,56300,0
20230612,172100,4217730300,56300,56300,56300,56300,483
20230612,172000,4217730300,56300,56300,56300,56300,0
20230612,171900,4217730300,56300,56300,56300,56300,0
20230612,171800,4217730300,56300,56300,56300,56300,0
20230612,171700,4217730300,56300,56300,56300,56300,0
20230612,171600,4217730300,56300,56300,56300,56300,0
20230612,171500,4217730300,56300,56300,56300,56300,0
20230612,171400,4217730300,56300,56300,56300,56300,0
20230612,171300,4217730300,56300,56300,56300,56300,0
20230612,171200,4217730300,56300,56300,56300,56300,0
20230612,171100,4217730300,56300,56300,56300,56300,0
20230612,171000,4217730300,56300,56300,56300,56300,0
20230612,170900,4217730300,56300,56300,56300,56300,0
20230612,170800,4217730300,56300,56300,56300,56300,0
20230612,170700,4217730300,56300,56300,56300,56300,0
20230612,170600,4217730300,56300,56300,56300,56300,0
20230612,170500,4217730300,56300,56300,56300,56300,0
20230612,170400,4217730300,56300,56300,56300,56300,0
20230612,170300,4217730300,56300,56300,56300,56300,0
20230612,170200,4217730300,56300,56300,56300,56300,0
20230612,170100,4217730300,56300,56300,56300,56300,0
20230612,170000,4217730300,56300,56300,56300,56300,0
20230612,165900,4217730300,56300,56300,56300,56300,0
20230612,165800,4217730300,56300,56300,56300,56300,0
20230612,165700,4217730300,56300,56300,56300,56300,0
20230612,165600,4217730300,56300,56300,56300,56300,0
20230612,165500,4217730300,56300,56300,56300,56300,0
20230612,165400,4217730300,56300,56300,56300,56300,0
20230612,165300,4217730300,56300,56300,56300,56300,0
20230612,165200,4217730300,56300,56300,56300,56300,0
20230612,165100,4217730300,56300,56300,56300,56300,483
20230612,165000,4217730300,56300,56300,56300,56300,0
20230612,164900,4217730300,56300,56300,56300,56300,0
20230612,164800,4217730300,56300,56300,56300,56300,0
20230612,164700,4217730300,56300,56300,56300,56300,0
20230612,164600,4217730300,56300,56300,56300,56300,0
20230612,164500,4217730300,56300,56300,56300,56300,0
20230612,164400,4217730300,56300,56300,56300,56300,0
20230612,164300,4217730300,56300,56300,56300,56300,0
20230612,164200,4217730300,56300,56300,56300,56300,0
20230612,164100,4217730300,56300,56300,56300,56300,0
20230612,164000,4217730300,56300,56300,56300,56300,0
20230612,163900,4217730300,56300,56300,56300,56300,0
20230612,163800,4217730300,56300,56300,56300,56300,0
20230612,163700,4217730300,56300,56300,56300,56300,0
20230612,163600,4217730300,56300,56300,56300,56300,0
20230612,163500,4217730300,56300,56300,56300,56300,0
20230612,163400,4217730300,56300,56300,56300,56300,0
20230612,163300,4217730300,56300,56300,56300,56300,0
20230612,163200,4217730300,56300,56300,56300,56300,0
20230612,163100,4217730300,56300,56300,56300,56300,0
20230612,163000,4217730300,56300,56300,56300,56300,0
20230612,162900,4217730300,56300,56300,56300,56300,0
20230612,162800,4217730300,56300,56300,56300,56300,0
20230612,162700,4217730300,56300,56300,56300,56300,0
20230612,162600,4217730300,56300,56300,56300,56300,0
20230612,162500,4217730300,56300,56300,56300,56300,0
20230612,162400,4217730300,56300,56300,56300,56300,0
20230612,162300,4217730300,56300,56300,56300,56300,0
20230612,162200,4217730300,56300,56300,56300,56300,0
20230612,162100,4217730300,56300,56300,56300,56300,483
20230612,162000,4217730300,56300,56300,56300,56300,0
20230612,161900,4217730300,56300,56300,56300,56300,0
20230612,161800,4217730300,56300,56300,56300,56300,0
20230612,161700,4217730300,56300,56300,56300,56300,0
20230612,161600,4217730300,56300,56300,56300,56300,0
20230612,161500,4217730300,56300,56300,56300,56300,0
20230612,161400,4217730300,56300,56300,56300,56300,0
20230612,161300,4217730300,56300,56300,56300,56300,0
20230612,161200,4217730300,56300,56300,56300,56300,0
20230612,161100,4217730300,56300,56300,56300,56300,0
20230612,161000,4217730300,56300,56300,56300,56300,0
20230612,160900,4217730300,56300,56300,56300,56300,0
20230612,160800,4217730300,56300,56300,56300,56300,0
20230612,160700,4217730300,56300,56300,56300,56300,0
20230612,160600,4217730300,56300,56300,56300,56300,0
20230612,160500,4217730300,56300,56300,56300,56300,0
20230612,160400,4217730300,56300,56300,56300,56300,0
20230612,160300,4217730300,56300,56300,56300,56300,0
20230612,160200,4217730300,56300,56300,56300,56300,0
20230612,160100,4217730300,56300,56300,56300,56300,0
20230612,160000,4217730300,56300,56300,56300,56300,0
20230612,155900,4217730300,56300,56300,56300,56300,0
20230612,155800,4217730300,56300,56300,56300,56300,0
20230612,155700,4217730300,56300,56300,56300,56300,0
20230612,155600,4217730300,56300,56300,56300,56300,0
20230612,155500,4217730300,56300,56300,56300,56300,0
20230612,155400,4217730300,56300,56300,56300,56300,0
20230612,155300,4217730300,56300,56300,56300,56300,0
20230612,155200,4217730300,56300,56300,56300,56300,0
20230612,155100,4217730300,56300,56300,56300,56300,483
20230612,155000,4217730300,56300,56300,56300,56300,0
20230612,154900,4217730300,56300,56300,56300,56300,0
20230612,154800,4217730300,56300,56300,56300,56300,0
20230612,154700,4217730300,56300,56300,56300,56300,0
20230612,154600,4217730300,56300,56300,56300,56300,0
20230612,154500,4217730300,56300,56300,56300,56300,0
20230612,154400,4217730300,56300,56300,56300,56300,0
20230612,154300,4217730300,56300,56300,56300,56300,0
20230612,154200,4217730300,56300,56300,56300,56300,0
20230612,154100,4217730300,56300,56300,56300,56300,0
20230612,154000,4217730300,56300,56300,56300,56300,0
20230612,153900,4217730300,56300,56300,56300,56300,0
20230612,153800,4217730300,56300,56300,56300,56300,0
20230612,153700,4217730300,56300,56300,56300,56300,0
20230612,153600,4217730300,56300,56300,56300,56300,0
20230612,153500,4217730300,56300,56300,56300,56300,0
20230612,153400,4217730300,56300,56300,56300,56300,0
20230612,153300,4217730300,56300,56300,56300,56300,0
20230612,153200,4217730300,56300,56300,56300,56300,0
20230612,153100,4217730300,56300,56300,56300,56300,0
20230612,153000,4217730300,56300,56300,56300,56300,483
20230612,152900,4190537400,56300,56300,56300,56300,0
20230612,152800,4190537400,56300,56300,56300,56300,0
20230612,152700,4190537400,56300,56300,56300,56300,0
20230612,152600,4190537400,56300,56300,56300,56300,0
20230612,152500,4190537400,56300,56300,56300,56300,0
20230612,152400,4190537400,56300,56300,56300,56300,0
20230612,152300,4190537400,56300,56300,56300,56300,0
20230612,152200,4190537400,56300,56300,56300,56300,0
20230612,152100,4190537400,56300,56300,56300,56300,0
20230612,152000,4190537400,56300,56300,56300,56300,0
20230612,151900,4190537400,56300,56400,56400,56300,11
20230612,151800,4189917100,56400,56500,56500,56400,42
20230612,151700,4187544700,56400,56500,56500,56400,11
20230612,151600,4186924200,56500,56500,56500,56500,420
20230612,151500,4163194200,56500,56500,56500,56400,31
20230612,151400,4161443200,56500,56500,56500,56500,298
20230612,151300,4144606200,56200,56400,56400,56200,128
20230612,151200,4137394500,56400,56400,56400,56400,319
20230612,151100,4119402900,56400,56300,56400,56300,122
20230612,151000,4112534200,56300,56300,56300,56300,3
20230612,150900,4112365300,56200,56200,56200,56200,45
20230612,150800,4109836300,56200,56200,56200,56200,84
20230612,150700,4105115500,56200,56200,56200,56100,66
20230612,150600,4101407100,56200,56200,56200,56200,26
20230612,150500,4099945900,56200,56200,56200,56200,10
20230612,150400,4099383900,56200,56100,56200,56100,83
20230612,150300,4094727500,56100,56100,56100,56100,30
20230612,150200,4093044500,56100,56100,56100,56100,14
20230612,150100,4092259100,55900,56000,56100,55900,131
20230612,150000,4084928600,56000,56000,56000,56000,0
20230612,145900,4084928600,56000,55900,56000,55900,27
20230612,145800,4083417600,55800,55900,55900,55800,41
20230612,145700,4081128700,55900,55900,55900,55900,1
20230612,145600,4081072800,55900,55900,55900,55900,2
20230612,145500,4080961000,55800,55800,55800,55800,0
20230612,145400,4080961000,55800,55900,55900,55800,11
20230612,145300,4080347100,55900,55900,55900,55900,0
20230612,145200,4080347100,55900,55900,55900,55900,50
20230612,145100,4077552100,55900,55900,55900,55900,2
20230612,145000,4077440300,55800,55800,55800,55800,4
20230612,144900,4077217100,55700,55800,55800,55700,133
20230612,144800,4069795900,55900,55900,55900,55900,15
20230612,144700,4068957400,55900,55800,55900,55800,102
20230612,144600,4063265600,55800,55800,55800,55800,258
20230612,144500,4048869200,55900,55900,55900,55900,0
20230612,144400,4048869200,55900,55900,55900,55900,10
20230612,144300,4048310200,55900,55800,55900,55800,54
20230612,144200,4045292000,55900,55900,55900,55900,6
20230612,144100,4044956600,55800,55800,55800,55800,9
20230612,144000,4044454400,55800,56100,56100,55800,234
20230612,143900,4031377900,56000,56000,56000,56000,0
20230612,143800,4031377900,56000,56000,56000,56000,0
20230612,143700,4031377900,56000,56000,56000,56000,200
20230612,143600,4020177900,56000,56000,56000,56000,0
20230612,143500,4020177900,56000,56000,56000,56000,86
20230612,143400,4015361900,56200,56200,56200,56200,1
20230612,143300,4015305700,56000,56000,56000,56000,0
20230612,143200,4015305700,56000,56100,56100,56000,324
20230612,143100,3997153600,56100,56200,56200,56100,16
20230612,143000,3996255000,56200,56100,56200,56100,5
20230612,142900,3995974400,56100,56200,56200,56100,20
20230612,142800,3994851400,56200,56300,56300,56200,676
20230612,142700,3956820600,56400,56400,56400,56400,1
20230612,142600,3956764200,56400,56400,56400,56400,15
20230612,142500,3955918200,56400,56400,56400,56400,0
20230612,142400,3955918200,56400,56400,56400,56400,30
20230612,142300,3954226200,56400,56400,56400,56400,0
20230612,142200,3954226200,56400,56400,56400,56400,1
20230612,142100,3954169800,56400,56400,56400,56400,2
20230612,142000,3954057000,56400,56400,56400,56400,0
20230612,141900,3954057000,56400,56400,56400,56400,2
20230612,141800,3953944200,56400,56400,56400,56400,0
20230612,141700,3953944200,56400,56400,56400,56400,130
20230612,141600,3946612200,56400,56300,56400,56300,7
20230612,141500,3946217900,56300,56300,56300,56300,2
20230612,141400,3946105300,56300,56300,56300,56300,12
20230612,141300,3945429700,56400,56400,56400,56400,24
20230612,141200,3944076100,56400,56400,56400,56300,25
20230612,141100,3942667100,56400,56300,56400,56300,27
20230612,141000,3941144400,56300,56300,56300,56300,127
20230612,140900,3933994300,56300,56300,56300,56200,20
20230612,140800,3932868600,56300,56300,56300,56300,111
20230612,140700,3926619300,56400,56400,56400,56400,10
20230612,140600,3926055300,56400,56400,56400,56400,0
20230612,140500,3926055300,56400,56300,56400,56300,75
20230612,140400,3921828800,56300,56300,56300,56300,47
20230612,140300,3919182700,56300,56300,56300,56300,21
20230612,140200,3918000400,56300,56200,56300,56200,302
20230612,140100,3900997900,56300,56200,56300,56200,3
20230612,140000,3900829100,56200,56200,56200,56200,122
20230612,135900,3893972700,56200,56200,56200,56200,10
20230612,135800,3893410700,56200,56200,56200,56200,0
20230612,135700,3893410700,56200,56200,56200,56200,1
20230612,135600,3893354500,56200,56200,56200,56200,21
20230612,135500,3892174300,56200,56200,56200,56200,0
20230612,135400,3892174300,56200,56200,56200,56200,0
20230612,135300,3892174300,56200,56200,56200,56200,0
20230612,135200,3892174300,56200,56200,56200,56200,26
20230612,135100,3890713100,56200,56200,56200,56200,450
20230612,135000,3865423100,56200,56100,56200,56100,106
20230612,134900,3859472100,56100,56100,56100,56100,1
20230612,134800,3859416000,56100,56100,56100,56100,25
20230612,134700,3858013500,56100,56100,56100,56100,5
20230612,134600,3857733000,56100,56100,56100,56100,0
20230612,134500,3857733000,56100,56100,56100,56100,11
20230612,134400,3857115900,56100,56100,56100,56100,0
20230612,134300,3857115900,56100,56000,56100,56000,21
20230612,134200,3855939800,56000,56000,56000,56000,0
20230612,134100,3855939800,56000,56000,56000,56000,0
20230612,134000,3855939800,56000,56000,56000,56000,0
20230612,133900,3855939800,56000,56000,56000,56000,23
20230612,133800,3854651800,56000,56000,56000,56000,1
20230612,133700,3854595800,56000,56000,56000,56000,75
20230612,133600,3850395800,56000,56000,56000,56000,0
20230612,133500,3850395800,56000,56000,56000,56000,53
20230612,133400,3847427800,56000,56000,56000,56000,5
20230612,133300,3847147800,56000,56000,56000,56000,1000
20230612,133200,3791147800,56000,55800,56000,55800,1302
20230612,133100,3718303800,55800,55800,55800,55800,3
20230612,133000,3718136400,55800,55800,55800,55800,2
20230612,132900,3718024800,55800,55800,55800,55800,0
20230612,132800,3718024800,55800,55800,55800,55800,2
20230612,132700,3717913200,55800,55800,55800,55800,129
20230612,132600,3710715000,55800,55800,55800,55800,0
20230612,132500,3710715000,55800,55800,55800,55800,0
20230612,132400,3710715000,55800,55800,55800,55800,42
20230612,132300,3708371400,55800,55800,55800,55800,0
20230612,132200,3708371400,55800,55800,55800,55800,2
20230612,132100,3708259800,55800,55600,55800,55600,44
20230612,132000,3705813200,55600,55600,55600,55600,0
20230612,131900,3705813200,55600,55600,55600,55600,1
20230612,131800,3705757600,55500,55600,55600,55500,10
20230612,131700,3705202300,55500,55500,55500,55500,0
20230612,131600,3705202300,55500,55500,55500,55500,237
20230612,131500,3692048800,55500,55500,55500,55500,957
20230612,131400,3638935300,55500,55500,55500,55500,124
20230612,131300,3632053300,55500,55500,55500,55500,0
20230612,131200,3632053300,55500,55500,55500,55500,0
20230612,131100,3632053300,55500,55500,55500,55500,300
20230612,131000,3615403300,55500,55600,55600,55500,406
20230612,130900,3592869700,55600,55700,55700,55600,500
20230612,130800,3565063400,55800,55800,55800,55800,11
20230612,130700,3564449600,55700,55800,55800,55700,47
20230612,130600,3561829000,55800,55800,55800,55800,5
20230612,130500,3561550000,55800,55800,55800,55800,0
20230612,130400,3561550000,55800,55800,55800,55800,1
20230612,130300,3561494200,55700,55700,55700,55700,1
20230612,130200,3561438500,55700,55700,55700,55700,0
20230612,130100,3561438500,55700,55800,55800,55700,59
20230612,130000,3558147200,55800,55800,55800,55800,1
20230612,125900,3558091400,55800,55600,55800,55600,5
20230612,125800,3557812600,55800,55800,55800,55800,1
20230612,125700,3557756800,55600,55600,55600,55600,0
20230612,125600,3557756800,55600,55600,55600,55600,20
20230612,125500,3556644800,55600,55600,55600,55600,0
20230612,125400,3556644800,55600,55700,55900,55600,133
20230612,125300,3549219700,55700,55700,55700,55700,1
20230612,125200,3549164000,55700,55700,55700,55700,1
20230612,125100,3549108300,55700,55600,55700,55600,20
20230612,125000,3547995300,55700,55600,55700,55600,19
20230612,124900,3546938400,55500,55500,55500,55500,30
20230612,124800,3545273400,55500,55600,55600,55500,13
20230612,124700,3544551800,55500,55500,55500,55500,0
20230612,124600,3544551800,55500,55600,55600,55500,440
20230612,124500,3520118600,55700,55900,55900,55700,46
20230612,124400,3517549400,55900,55600,55900,55600,55
20230612,124300,3514488400,55600,55600,55600,55600,1
20230612,124200,3514432800,55900,55900,55900,55900,5
20230612,124100,3514153300,55900,55900,55900,55900,0
20230612,124000,3514153300,55900,55900,55900,55900,150
20230612,123900,3505768300,55900,55900,55900,55900,0
20230612,123800,3505768300,55900,55900,55900,55900,0
20230612,123700,3505768300,55900,55600,55900,55500,138
20230612,123600,3498092600,55900,55800,55900,55600,318
20230612,123500,3480377200,55800,55900,55900,55800,210
20230612,123400,3468658200,55900,55900,55900,55900,0
20230612,123300,3468658200,55900,55900,55900,55900,0
20230612,123200,3468658200,55900,55900,55900,55900,3
20230612,123100,3468490500,55900,55900,55900,55900,1
20230612,123000,3468434600,55900,55800,55900,55800,20
20230612,122900,3467318100,55800,55900,55900,55800,166
20230612,122800,3458045700,56000,56000,56000,56000,1
20230612,122700,3457989700,55900,55900,55900,55900,0
20230612,122600,3457989700,55900,55900,55900,55900,0
20230612,122500,3457989700,55900,55900,55900,55900,0
20230612,122400,3457989700,55900,55900,55900,55900,0
20230612,122300,3457989700,55900,55900,55900,55900,40
20230612,122200,3455753700,56000,56000,56000,56000,2
20230612,122100,3455641700,56000,56000,56000,56000,1
20230612,122000,3455585700,55900,55900,55900,55900,0
20230612,121900,3455585700,55900,55900,55900,55900,21
20230612,121800,3454411800,55900,55900,55900,55900,0
20230612,121700,3454411800,55900,55900,55900,55900,7
20230612,121600,3454020500,55900,55900,56000,55900,60
20230612,121500,3450662000,56000,56000,56000,56000,100
20230612,121400,3445062000,56000,56000,56000,56000,7
20230612,121300,3444670000,56000,56000,56000,56000,64
20230612,121200,3441086000,56000,56000,56000,56000,0
20230612,121100,3441086000,56000,56000,56000,56000,31
20230612,121000,3439350000,56000,56000,56000,56000,60
20230612,120900,3435990000,56000,56000,56000,56000,2
20230612,120800,3435878000,56000,56000,56000,56000,0
20230612,120700,3435878000,56000,56000,56000,56000,100
20230612,120600,3430278000,56000,56000,56000,56000,0
20230612,120500,3430278000,56000,56000,56000,56000,1
20230612,120400,3430222000,56000,56000,56000,56000,0
20230612,120300,3430222000,56000,56000,56000,56000,1
20230612,120200,3430166000,56000,56000,56000,56000,0
20230612,120100,3430166000,56000,56000,56000,56000,12
20230612,120000,3429494000,55900,56000,56000,55900,58
20230612,115900,3426246100,56000,56000,56000,56000,12
20230612,115800,3425574100,55900,56000,56000,55900,365
20230612,115700,3405134200,56100,56100,56100,56000,6
20230612,115600,3404797700,56100,56100,56100,56100,2
20230612,115500,3404685500,56000,56000,56000,56000,547
20230612,115400,3374053500,56000,56000,56000,56000,24
20230612,115300,3372709500,56000,56000,56000,56000,9
20230612,115200,3372205500,56000,55900,56000,55900,30
20230612,115100,3370528300,55900,55900,55900,55900,0
20230612,115000,3370528300,55900,55900,55900,55900,0
20230612,114900,3370528300,55900,55600,55900,55600,102
20230612,114800,3364826800,55900,55600,55900,55600,2
20230612,114700,3364715300,55600,55600,55600,55600,14
20230612,114600,3363936900,55700,55700,55700,55700,0
20230612,114500,3363936900,55700,55700,55700,55500,53
20230612,114400,3360990900,55700,55600,55700,55600,310
20230612,114300,3343748900,55700,55700,55700,55700,0
20230612,114200,3343748900,55700,55700,55700,55700,0
20230612,114100,3343748900,55700,55700,55700,55700,0
20230612,114000,3343748900,55700,55700,55700,55700,16
20230612,113900,3342857700,55900,55900,55900,55900,1
20230612,113800,3342801800,55900,55700,55900,55700,25
20230612,113700,3341405100,55700,55700,55700,55700,34
20230612,113600,3339511300,55600,55600,55600,55600,6
20230612,113500,3339177700,55700,55700,55700,55700,3
20230612,113400,3339010600,55700,55700,55700,55700,1
20230612,113300,3338954900,55700,55700,55700,55700,290
20230612,113200,3322801900,55700,55900,55900,55700,58
20230612,113100,3319566300,55900,55900,55900,55900,0
20230612,113000,3319566300,55900,55900,55900,55900,3
20230612,112900,3319398600,55900,55900,55900,55900,15
20230612,112800,3318560100,55900,55900,55900,55900,27
20230612,112700,3317050800,55900,55900,55900,55800,66
20230612,112600,3313366200,55900,56000,56000,55900,3
20230612,112500,3313198400,56000,56000,56000,56000,10
20230612,112400,3312638400,56000,56000,56000,56000,0
20230612,112300,3312638400,56000,56000,56000,56000,0
20230612,112200,3312638400,56000,56000,56000,56000,4
20230612,112100,3312414400,56000,56000,56000,56000,0
20230612,112000,3312414400,56000,55800,56000,55800,6
20230612,111900,3312079400,55800,55800,55800,55800,15
20230612,111800,3311242400,55800,55800,55800,55800,0
20230612,111700,3311242400,55800,55800,55800,55800,154
20230612,111600,3302649200,55900,55900,55900,55900,32
20230612,111500,3300860400,56000,56000,56000,56000,1
20230612,111400,3300804400,56000,56000,56000,56000,10
20230612,111300,3300244400,56000,56000,56000,56000,46
20230612,111200,3297668400,56000,55900,56000,55900,20
20230612,111100,3296549300,55900,55900,55900,55900,13
20230612,111000,3295822600,55900,55900,55900,55900,22
20230612,110900,3294592800,55900,55900,55900,55900,25
20230612,110800,3293195300,55900,55800,55900,55800,58
20230612,110700,3289955100,55900,55800,55900,55800,19
20230612,110600,3288893500,55700,55800,55800,55700,4
20230612,110500,3288670600,55800,55800,55800,55800,3
20230612,110400,3288503200,55800,55800,55800,55800,0
20230612,110300,3288503200,55800,55800,55800,55800,40
20230612,110200,3286271200,55800,55800,55800,55800,4
20230612,110100,3286048000,55800,55800,55800,55800,0
20230612,110000,3286048000,55800,55800,55800,55800,0
20230612,105900,3286048000,55800,55700,55800,55700,205
20230612,105800,3274609500,55800,55700,55800,55700,57
20230612,105700,3271434300,55800,55800,55800,55700,3
20230612,105600,3271267000,55700,55700,55700,55700,62
20230612,105500,3267813600,55800,55800,55800,55800,22
20230612,105400,3266586000,55800,55800,55800,55800,5
20230612,105300,3266307000,55800,55800,55800,55800,55
20230612,105200,3263238000,55700,55800,55800,55700,6
20230612,105100,3262903300,55800,55800,55800,55800,0
20230612,105000,3262903300,55800,55800,55800,55800,15
20230612,104900,3262066300,55800,55800,55800,55800,179
20230612,104800,3252078100,55800,55800,55800,55800,6
20230612,104700,3251743300,55800,55800,55800,55800,4
20230612,104600,3251520100,55800,55800,55800,55800,1
20230612,104500,3251464300,55300,55800,55800,55300,681
20230612,104400,3213712900,55800,55700,55800,55700,31
20230612,104300,3211986100,55700,55700,55700,55700,1
20230612,104200,3211930400,55800,55800,55800,55800,1
20230612,104100,3211874600,55800,55700,55800,55700,49
20230612,104000,3209142400,55700,55700,55700,55700,10
20230612,103900,3208585400,55700,55700,55700,55700,0
20230612,103800,3208585400,55700,55500,55700,55500,155
20230612,103700,3199982700,55500,55500,55500,55500,12
20230612,103600,3199316700,55500,55500,55500,55500,212
20230612,103500,3187550700,55500,55700,55700,55400,882
20230612,103400,3138564400,55800,55800,55800,55800,9
20230612,103300,3138062200,55800,55800,55800,55800,100
20230612,103200,3132482200,55800,55700,55800,55700,98
20230612,103100,3127022200,55700,55700,55700,55700,1
20230612,103000,3126966500,55700,55700,55700,55700,104
20230612,102900,3121173700,55700,55600,55700,55500,65
20230612,102800,3117565600,55600,55600,55600,55600,140
20230612,102700,3109781600,55600,55600,55600,55600,10
20230612,102600,3109225600,55600,55700,55700,55600,54
20230612,102500,3106223100,55600,55600,55600,55600,169
20230612,102400,3096826700,55700,55700,55700,55700,0
20230612,102300,3096826700,55700,55500,55700,55500,14
20230612,102200,3096047300,55500,55600,55600,55500,86
20230612,102100,3091267700,55600,55600,55600,55600,27
20230612,102000,3089766500,55700,55600,55800,55600,25
20230612,101900,3088375300,55800,55700,55800,55600,27
20230612,101800,3086870900,55600,55500,55600,55500,47
20230612,101700,3084261400,55500,55600,55600,55500,13
20230612,101600,3083539600,55600,55700,55700,55600,7
20230612,101500,3083149800,55800,55800,55800,55800,1
20230612,101400,3083094000,55600,55800,55800,55600,30
20230612,101300,3081425400,55800,55700,55800,55700,905
20230612,101200,3030931300,55700,55700,55700,55700,26
20230612,101100,3029483100,55700,55700,55700,55700,1
20230612,101000,3029427400,55800,55800,55800,55800,4
20230612,100900,3029204200,55800,55800,55800,55800,11
20230612,100800,3028590400,55800,55600,55800,55600,200
20230612,100700,3017442500,55600,54900,55600,54900,46
20230612,100600,3014913600,54900,55500,55500,54900,365
20230612,100500,2994818200,55500,55400,55500,55400,19
20230612,100400,2993764200,55400,55100,55400,55100,21
20230612,100300,2992606800,55100,55100,55100,55100,10
20230612,100200,2992055800,55100,55400,55400,55000,43
20230612,100100,2989684200,55000,55300,55400,55000,39
20230612,100000,2987535800,55000,55000,55000,54500,2192
20230612,095900,2867785100,54900,54900,54900,54900,75
20230612,095800,2863667600,55000,55000,55000,55000,156
20230612,095700,2855087600,55000,54900,55000,54800,205
20230612,095600,2843837500,54900,54900,55000,54900,181
20230612,095500,2833900200,54900,55600,55600,54900,3865
20230612,095400,2620338100,55500,55500,55500,55500,205
20230612,095300,2608960600,55500,55500,55500,55500,22
20230612,095200,2607739600,55500,56100,56100,55500,1102
20230612,095100,2546451800,56000,56000,56000,56000,6
20230612,095000,2546115800,55900,56100,56100,55900,137
20230612,094900,2538453300,56500,56500,56500,56000,1331
20230612,094800,2463655200,56600,56500,56600,56500,69
20230612,094700,2459753400,56500,56600,56600,56500,244
20230612,094600,2445945100,56600,56600,56600,56600,0
20230612,094500,2445945100,56600,56300,56600,56300,301
20230612,094400,2428966900,56300,56300,56300,56300,16
20230612,094300,2428066100,56300,56400,56400,56300,8
20230612,094200,2427615600,56300,56300,56300,56300,40
20230612,094100,2425363600,56300,56300,56400,56300,291
20230612,094000,2408957000,56300,56400,56400,56300,107
20230612,093900,2402922700,56500,56400,56500,56400,80
20230612,093800,2398405400,56400,56500,56500,56400,240
20230612,093700,2384867800,56400,56300,56500,56300,398
20230612,093600,2362397000,56400,56500,56500,56400,464
20230612,093500,2336210300,56500,56500,56500,56500,95
20230612,093400,2330842800,56500,56300,56600,56300,339
20230612,093300,2311695300,56400,56300,56400,56300,256
20230612,093200,2297269300,56300,56000,56300,56000,479
20230612,093100,2270321200,56000,56000,56000,56000,561
20230612,093000,2238905200,56000,55900,56000,55900,461
20230612,092900,2213092600,55900,55800,56000,55800,381
20230612,092800,2191799400,55800,55500,55800,55400,719
20230612,092700,2151874500,55500,55200,55500,55200,320
20230612,092600,2134140900,55200,55500,55500,55000,334
20230612,092500,2115711800,55200,55000,55500,55000,510
20230612,092400,2087529400,55000,54000,55000,54000,1254
20230612,092300,2019561700,54000,54100,54100,54000,252
20230612,092200,2005937100,54100,54200,54200,53900,1561
20230612,092100,1921606900,54100,54600,54600,54000,4326
20230612,092000,1687097200,54600,55000,55200,54600,1838
20230612,091900,1586277300,55000,55300,55300,55000,1731
20230612,091800,1491001400,55300,55200,55300,55100,2146
20230612,091700,1372721700,55300,55400,55400,55100,2016
20230612,091600,1261355500,55400,55500,55500,55400,236
20230612,091500,1248263000,55500,55600,55700,55400,816
20230612,091400,1203007100,55500,55600,55700,55500,1082
20230612,091300,1142900900,55600,56200,56200,55600,2477
20230612,091200,1004465800,56000,56000,56200,55800,529
20230612,091100,974908500,55900,55900,56100,55800,1058
20230612,091000,915811000,55900,56200,56200,55900,661
20230612,090900,878837000,55900,56300,56300,55900,1416
20230612,090800,799525400,56300,56000,56300,55900,1169
20230612,090700,734114100,56000,56200,56300,56000,1160
20230612,090600,669029700,56200,55900,56300,55900,1612
20230612,090500,578647300,56000,56000,56000,55800,1084
20230612,090400,518062800,55800,56400,56400,55800,2134
20230612,090300,398545100,56500,56500,56500,56100,2148
20230612,090200,277793600,56300,57200,57200,56300,2003
20230612,090100,164050800,57200,57800,57800,57200,1071
20230612,090000,102513500,57800,58000,58000,57600,1771