KissMeData/328130/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191500,46694859600,98400,98400,98400,98400,4332
20230605,191400,46694859600,98400,98400,98400,98400,0
20230605,191300,46694859600,98400,98400,98400,98400,0
20230605,191200,46694859600,98400,98400,98400,98400,0
20230605,191100,46694859600,98400,98400,98400,98400,0
20230605,191000,46694859600,98400,98400,98400,98400,0
20230605,190900,46694859600,98400,98400,98400,98400,0
20230605,190800,46694859600,98400,98400,98400,98400,0
20230605,190700,46694859600,98400,98400,98400,98400,0
20230605,190600,46694859600,98400,98400,98400,98400,0
20230605,190500,46694859600,98400,98400,98400,98400,0
20230605,190400,46694859600,98400,98400,98400,98400,0
20230605,190300,46694859600,98400,98400,98400,98400,0
20230605,190200,46694859600,98400,98400,98400,98400,0
20230605,190100,46694859600,98400,98400,98400,98400,0
20230605,190000,46694859600,98400,98400,98400,98400,0
20230605,185900,46694859600,98400,98400,98400,98400,0
20230605,185800,46694859600,98400,98400,98400,98400,0
20230605,185700,46694859600,98400,98400,98400,98400,0
20230605,185600,46694859600,98400,98400,98400,98400,0
20230605,185500,46694859600,98400,98400,98400,98400,0
20230605,185400,46694859600,98400,98400,98400,98400,0
20230605,185300,46694859600,98400,98400,98400,98400,0
20230605,185200,46694859600,98400,98400,98400,98400,0
20230605,185100,46694859600,98400,98400,98400,98400,0
20230605,185000,46694859600,98400,98400,98400,98400,0
20230605,184900,46694859600,98400,98400,98400,98400,0
20230605,184800,46694859600,98400,98400,98400,98400,0
20230605,184700,46694859600,98400,98400,98400,98400,0
20230605,184600,46694859600,98400,98400,98400,98400,0
20230605,184500,46694859600,98400,98400,98400,98400,4332
20230605,184400,46694859600,98400,98400,98400,98400,0
20230605,184300,46694859600,98400,98400,98400,98400,0
20230605,184200,46694859600,98400,98400,98400,98400,0
20230605,184100,46694859600,98400,98400,98400,98400,0
20230605,184000,46694859600,98400,98400,98400,98400,0
20230605,183900,46694859600,98400,98400,98400,98400,0
20230605,183800,46694859600,98400,98400,98400,98400,0
20230605,183700,46694859600,98400,98400,98400,98400,0
20230605,183600,46694859600,98400,98400,98400,98400,0
20230605,183500,46694859600,98400,98400,98400,98400,0
20230605,183400,46694859600,98400,98400,98400,98400,0
20230605,183300,46694859600,98400,98400,98400,98400,0
20230605,183200,46694859600,98400,98400,98400,98400,0
20230605,183100,46694859600,98400,98400,98400,98400,0
20230605,183000,46694859600,98400,98400,98400,98400,0
20230605,182900,46694859600,98400,98400,98400,98400,0
20230605,182800,46694859600,98400,98400,98400,98400,0
20230605,182700,46694859600,98400,98400,98400,98400,0
20230605,182600,46694859600,98400,98400,98400,98400,0
20230605,182500,46694859600,98400,98400,98400,98400,0
20230605,182400,46694859600,98400,98400,98400,98400,0
20230605,182300,46694859600,98400,98400,98400,98400,0
20230605,182200,46694859600,98400,98400,98400,98400,0
20230605,182100,46694859600,98400,98400,98400,98400,0
20230605,182000,46694859600,98400,98400,98400,98400,0
20230605,181900,46694859600,98400,98400,98400,98400,0
20230605,181800,46694859600,98400,98400,98400,98400,0
20230605,181700,46694859600,98400,98400,98400,98400,0
20230605,181600,46694859600,98400,98400,98400,98400,0
20230605,181500,46694859600,98400,98400,98400,98400,4332
20230605,181400,46694859600,98400,98400,98400,98400,0
20230605,181300,46694859600,98400,98400,98400,98400,0
20230605,181200,46694859600,98400,98400,98400,98400,0
20230605,181100,46694859600,98400,98400,98400,98400,0
20230605,181000,46694859600,98400,98400,98400,98400,0
20230605,180900,46694859600,98400,98400,98400,98400,0
20230605,180800,46694859600,98400,98400,98400,98400,0
20230605,180700,46694859600,98400,98400,98400,98400,0
20230605,180600,46694859600,98400,98400,98400,98400,0
20230605,180500,46694859600,98400,98400,98400,98400,0
20230605,180400,46694859600,98400,98400,98400,98400,0
20230605,180300,46694859600,98400,98400,98400,98400,0
20230605,180200,46694859600,98400,98400,98400,98400,0
20230605,180100,46694859600,98400,98400,98400,98400,0
20230605,180000,46694859600,98400,98400,98400,98400,0
20230605,175900,46694859600,98400,98400,98400,98400,0
20230605,175800,46694859600,98400,98400,98400,98400,0
20230605,175700,46694859600,98400,98400,98400,98400,0
20230605,175600,46694859600,98400,98400,98400,98400,0
20230605,175500,46694859600,98400,98400,98400,98400,0
20230605,175400,46694859600,98400,98400,98400,98400,0
20230605,175300,46694859600,98400,98400,98400,98400,0
20230605,175200,46694859600,98400,98400,98400,98400,0
20230605,175100,46694859600,98400,98400,98400,98400,0
20230605,175000,46694859600,98400,98400,98400,98400,0
20230605,174900,46694859600,98400,98400,98400,98400,0
20230605,174800,46694859600,98400,98400,98400,98400,0
20230605,174700,46694859600,98400,98400,98400,98400,0
20230605,174600,46694859600,98400,98400,98400,98400,0
20230605,174500,46694859600,98400,98400,98400,98400,4332
20230605,174400,46694859600,98400,98400,98400,98400,0
20230605,174300,46694859600,98400,98400,98400,98400,0
20230605,174200,46694859600,98400,98400,98400,98400,0
20230605,174100,46694859600,98400,98400,98400,98400,0
20230605,174000,46694859600,98400,98400,98400,98400,0
20230605,173900,46694859600,98400,98400,98400,98400,0
20230605,173800,46694859600,98400,98400,98400,98400,0
20230605,173700,46694859600,98400,98400,98400,98400,0
20230605,173600,46694859600,98400,98400,98400,98400,0
20230605,173500,46694859600,98400,98400,98400,98400,0
20230605,173400,46694859600,98400,98400,98400,98400,0
20230605,173300,46694859600,98400,98400,98400,98400,0
20230605,173200,46694859600,98400,98400,98400,98400,0
20230605,173100,46694859600,98400,98400,98400,98400,0
20230605,173000,46694859600,98400,98400,98400,98400,0
20230605,172900,46694859600,98400,98400,98400,98400,0
20230605,172800,46694859600,98400,98400,98400,98400,0
20230605,172700,46694859600,98400,98400,98400,98400,0
20230605,172600,46694859600,98400,98400,98400,98400,0
20230605,172500,46694859600,98400,98400,98400,98400,0
20230605,172400,46694859600,98400,98400,98400,98400,0
20230605,172300,46694859600,98400,98400,98400,98400,0
20230605,172200,46694859600,98400,98400,98400,98400,0
20230605,172100,46694859600,98400,98400,98400,98400,0
20230605,172000,46694859600,98400,98400,98400,98400,0
20230605,171900,46694859600,98400,98400,98400,98400,0
20230605,171800,46694859600,98400,98400,98400,98400,0
20230605,171700,46694859600,98400,98400,98400,98400,0
20230605,171600,46694859600,98400,98400,98400,98400,0
20230605,171500,46694859600,98400,98400,98400,98400,4332
20230605,171400,46694859600,98400,98400,98400,98400,0
20230605,171300,46694859600,98400,98400,98400,98400,0
20230605,171200,46694859600,98400,98400,98400,98400,0
20230605,171100,46694859600,98400,98400,98400,98400,0
20230605,171000,46694859600,98400,98400,98400,98400,0
20230605,170900,46694859600,98400,98400,98400,98400,0
20230605,170800,46694859600,98400,98400,98400,98400,0
20230605,170700,46694859600,98400,98400,98400,98400,0
20230605,170600,46694859600,98400,98400,98400,98400,0
20230605,170500,46694859600,98400,98400,98400,98400,0
20230605,170400,46694859600,98400,98400,98400,98400,0
20230605,170300,46694859600,98400,98400,98400,98400,0
20230605,170200,46694859600,98400,98400,98400,98400,0
20230605,170100,46694859600,98400,98400,98400,98400,0
20230605,170000,46694859600,98400,98400,98400,98400,0
20230605,165900,46694859600,98400,98400,98400,98400,0
20230605,165800,46694859600,98400,98400,98400,98400,0
20230605,165700,46694859600,98400,98400,98400,98400,0
20230605,165600,46694859600,98400,98400,98400,98400,0
20230605,165500,46694859600,98400,98400,98400,98400,0
20230605,165400,46694859600,98400,98400,98400,98400,0
20230605,165300,46694859600,98400,98400,98400,98400,0
20230605,165200,46694859600,98400,98400,98400,98400,0
20230605,165100,46694859600,98400,98400,98400,98400,0
20230605,165000,46694859600,98400,98400,98400,98400,0
20230605,164900,46694859600,98400,98400,98400,98400,0
20230605,164800,46694859600,98400,98400,98400,98400,0
20230605,164700,46694859600,98400,98400,98400,98400,0
20230605,164600,46694859600,98400,98400,98400,98400,0
20230605,164500,46694859600,98400,98400,98400,98400,4332
20230605,164400,46694859600,98400,98400,98400,98400,0
20230605,164300,46694859600,98400,98400,98400,98400,0
20230605,164200,46694859600,98400,98400,98400,98400,0
20230605,164100,46694859600,98400,98400,98400,98400,0
20230605,164000,46694859600,98400,98400,98400,98400,0
20230605,163900,46694859600,98400,98400,98400,98400,0
20230605,163800,46694859600,98400,98400,98400,98400,0
20230605,163700,46694859600,98400,98400,98400,98400,0
20230605,163600,46694859600,98400,98400,98400,98400,0
20230605,163500,46694859600,98400,98400,98400,98400,0
20230605,163400,46694859600,98400,98400,98400,98400,0
20230605,163300,46694859600,98400,98400,98400,98400,0
20230605,163200,46694859600,98400,98400,98400,98400,0
20230605,163100,46694859600,98400,98400,98400,98400,0
20230605,163000,46694859600,98400,98400,98400,98400,0
20230605,162900,46694859600,98400,98400,98400,98400,0
20230605,162800,46694859600,98400,98400,98400,98400,0
20230605,162700,46694859600,98400,98400,98400,98400,0
20230605,162600,46694859600,98400,98400,98400,98400,0
20230605,162500,46694859600,98400,98400,98400,98400,0
20230605,162400,46694859600,98400,98400,98400,98400,0
20230605,162300,46694859600,98400,98400,98400,98400,0
20230605,162200,46694859600,98400,98400,98400,98400,0
20230605,162100,46694859600,98400,98400,98400,98400,0
20230605,162000,46694859600,98400,98400,98400,98400,0
20230605,161900,46694859600,98400,98400,98400,98400,0
20230605,161800,46694859600,98400,98400,98400,98400,0
20230605,161700,46694859600,98400,98400,98400,98400,0
20230605,161600,46694859600,98400,98400,98400,98400,0
20230605,161500,46694859600,98400,98400,98400,98400,4332
20230605,161400,46694859600,98400,98400,98400,98400,0
20230605,161300,46694859600,98400,98400,98400,98400,0
20230605,161200,46694859600,98400,98400,98400,98400,0
20230605,161100,46694859600,98400,98400,98400,98400,0
20230605,161000,46694859600,98400,98400,98400,98400,0
20230605,160900,46694859600,98400,98400,98400,98400,0
20230605,160800,46694859600,98400,98400,98400,98400,0
20230605,160700,46694859600,98400,98400,98400,98400,0
20230605,160600,46694859600,98400,98400,98400,98400,0
20230605,160500,46694859600,98400,98400,98400,98400,0
20230605,160400,46694859600,98400,98400,98400,98400,0
20230605,160300,46694859600,98400,98400,98400,98400,0
20230605,160200,46694859600,98400,98400,98400,98400,0
20230605,160100,46694859600,98400,98400,98400,98400,0
20230605,160000,46694859600,98400,98400,98400,98400,0
20230605,155900,46694859600,98400,98400,98400,98400,0
20230605,155800,46694859600,98400,98400,98400,98400,0
20230605,155700,46694859600,98400,98400,98400,98400,0
20230605,155600,46694859600,98400,98400,98400,98400,0
20230605,155500,46694859600,98400,98400,98400,98400,0
20230605,155400,46694859600,98400,98400,98400,98400,0
20230605,155300,46694859600,98400,98400,98400,98400,0
20230605,155200,46694859600,98400,98400,98400,98400,0
20230605,155100,46694859600,98400,98400,98400,98400,0
20230605,155000,46694859600,98400,98400,98400,98400,0
20230605,154900,46694859600,98400,98400,98400,98400,0
20230605,154800,46694859600,98400,98400,98400,98400,0
20230605,154700,46694859600,98400,98400,98400,98400,0
20230605,154600,46694859600,98400,98400,98400,98400,0
20230605,154500,46694859600,98400,98400,98400,98400,4332
20230605,154400,46694859600,98400,98400,98400,98400,0
20230605,154300,46694859600,98400,98400,98400,98400,0
20230605,154200,46694859600,98400,98400,98400,98400,0
20230605,154100,46694859600,98400,98400,98400,98400,0
20230605,154000,46694859600,98400,98400,98400,98400,0
20230605,153900,46694859600,98400,98400,98400,98400,0
20230605,153800,46694859600,98400,98400,98400,98400,0
20230605,153700,46694859600,98400,98400,98400,98400,0
20230605,153600,46694859600,98400,98400,98400,98400,0
20230605,153500,46694859600,98400,98400,98400,98400,0
20230605,153400,46694859600,98400,98400,98400,98400,0
20230605,153300,46694859600,98400,98400,98400,98400,0
20230605,153200,46694859600,98400,98400,98400,98400,0
20230605,153100,46694859600,98400,98400,98400,98400,0
20230605,153000,46694859600,98400,98400,98400,98400,4332
20230605,152900,46268590800,98600,98600,98600,98600,0
20230605,152800,46268590800,98600,98600,98600,98600,0
20230605,152700,46268590800,98600,98600,98600,98600,0
20230605,152600,46268590800,98600,98600,98600,98600,0
20230605,152500,46268590800,98600,98600,98600,98600,0
20230605,152400,46268590800,98600,98600,98600,98600,0
20230605,152300,46268590800,98600,98600,98600,98600,0
20230605,152200,46268590800,98600,98600,98600,98600,0
20230605,152100,46268590800,98600,98600,98600,98600,0
20230605,152000,46268590800,98600,98600,98600,98600,0
20230605,151900,46268590800,98600,98600,98800,98400,758
20230605,151800,46193775500,98700,98400,98700,98400,805
20230605,151700,46114365600,98500,98400,98700,98300,1426
20230605,151600,45973933900,98300,98200,98400,98200,961
20230605,151500,45879435600,98300,97800,98300,97700,2411
20230605,151400,45643490900,97700,97800,97800,97700,472
20230605,151300,45597363800,97700,97700,97800,97700,763
20230605,151200,45522813700,97800,97700,97800,97600,1563
20230605,151100,45370093200,97700,97800,97800,97700,374
20230605,151000,45333548300,97700,97900,97900,97700,802
20230605,150900,45255113700,97900,97900,97900,97700,765
20230605,150800,45180304200,97900,97800,97900,97700,1147
20230605,150700,45068032500,97800,97900,97900,97700,1597
20230605,150600,44911770400,97900,98000,98100,97900,953
20230605,150500,44818360600,98000,97900,98000,97900,576
20230605,150400,44761927000,97900,98100,98100,97900,623
20230605,150300,44700925500,98000,98100,98100,98000,807
20230605,150200,44621832700,98200,98100,98300,98000,278
20230605,150100,44594577000,98100,98300,98500,98100,2406
20230605,150000,44358318900,98500,98400,98500,98300,403
20230605,145900,44318668800,98400,98500,98500,98300,399
20230605,145800,44279416700,98400,98400,98500,98300,266
20230605,145700,44253234100,98400,98400,98500,98400,412
20230605,145600,44212681800,98500,98500,98500,98400,71
20230605,145500,44205689900,98400,98300,98500,98300,821
20230605,145400,44124900900,98200,98300,98300,98200,233
20230605,145300,44102000800,98200,98300,98400,98200,147
20230605,145200,44087550500,98200,98300,98300,98200,131
20230605,145100,44074681900,98400,98300,98400,98200,380
20230605,145000,44037319800,98400,98300,98400,98300,103
20230605,144900,44027192700,98300,98200,98300,98200,266
20230605,144800,44001046500,98300,98200,98300,98100,1368
20230605,144700,43866705600,98200,98200,98300,98200,400
20230605,144600,43827390300,98200,98200,98300,98200,286
20230605,144500,43799295300,98100,98000,98200,97900,503
20230605,144400,43749981600,98000,98000,98100,97900,289
20230605,144300,43721659700,98100,98000,98100,97900,370
20230605,144200,43685400200,98000,97800,98000,97800,94
20230605,144100,43676191600,97800,98000,98100,97700,712
20230605,144000,43606482000,97900,98200,98300,97900,498
20230605,143900,43557610700,98300,98100,98300,98000,415
20230605,143800,43516876000,98000,97800,98000,97800,1209
20230605,143700,43398422500,97800,97600,97800,97600,1006
20230605,143600,43300144500,97600,97400,97600,97400,657
20230605,143500,43236082000,97300,97500,97500,97200,375
20230605,143400,43199596900,97500,97100,97500,97100,448
20230605,143300,43156056200,97100,97700,97700,97100,2473
20230605,143200,42915311000,97700,97600,97900,97600,476
20230605,143100,42868835000,97600,97700,97900,97600,777
20230605,143000,42792827700,97700,97900,98000,97700,233
20230605,142900,42770024800,97900,97800,98000,97800,275
20230605,142800,42743090500,98000,97700,98000,97500,3075
20230605,142700,42442494100,97800,97500,97800,97500,244
20230605,142600,42418654700,97600,97900,97900,97500,412
20230605,142500,42378422600,98000,97800,98000,97600,157
20230605,142400,42363051800,97800,97500,97800,97400,1534
20230605,142300,42213360200,97600,97900,97900,97500,3177
20230605,142200,41903029000,97900,98100,98200,97900,2246
20230605,142100,41682909000,98100,98300,98400,98100,795
20230605,142000,41604828900,98400,98400,98400,98300,474
20230605,141900,41558230200,98400,98400,98500,98300,63
20230605,141800,41552030900,98400,98500,98600,98300,91
20230605,141700,41543076100,98500,98500,98600,98400,113
20230605,141600,41531946800,98500,98400,98700,98300,383
20230605,141500,41494243700,98400,98700,98700,98300,426
20230605,141400,41452281200,98400,98400,98700,98300,630
20230605,141300,41390230300,98300,98300,98400,98300,283
20230605,141200,41362409400,98300,98300,98300,98200,408
20230605,141100,41322331100,98300,98100,98400,98100,514
20230605,141000,41271861900,98200,98200,98200,98100,503
20230605,140900,41222505900,98100,98300,98400,98100,768
20230605,140800,41147074900,98400,98400,98400,98300,194
20230605,140700,41128000800,98400,98300,98400,98300,213
20230605,140600,41107053300,98300,98400,98400,98200,453
20230605,140500,41062549000,98400,98700,98700,98300,609
20230605,140400,41002587100,98700,98800,98900,98600,255
20230605,140300,40977419200,98800,98800,99000,98800,440
20230605,140200,40933927000,98800,98800,98900,98700,116
20230605,140100,40922462700,98700,98800,98900,98700,146
20230605,140000,40908043300,98700,98800,98800,98700,59
20230605,135900,40902219800,98800,98500,98900,98500,191
20230605,135800,40883379200,98500,98600,98700,98300,1343
20230605,135700,40751119100,98600,98600,98700,98600,295
20230605,135600,40722022300,98700,98600,98700,98600,775
20230605,135500,40645600000,98600,98500,98600,98300,1448
20230605,135400,40503078200,98600,98900,98900,98500,3570
20230605,135300,40150513500,98900,98900,99000,98800,1040
20230605,135200,40047657500,98900,98900,99000,98900,329
20230605,135100,40015110700,98900,99100,99200,98900,686
20230605,135000,39947195300,99000,99100,99100,98900,824
20230605,134900,39865615000,99100,99100,99200,99100,163
20230605,134800,39849460700,99200,99300,99300,99200,241
20230605,134700,39825541200,99300,99300,99300,99200,104
20230605,134600,39815215400,99300,99300,99400,99300,179
20230605,134500,39797437100,99300,99300,99400,99200,170
20230605,134400,39780556100,99300,99400,99500,99200,547
20230605,134300,39726203300,99400,99400,99500,99400,266
20230605,134200,39699753300,99500,99500,99500,99400,129
20230605,134100,39686923300,99500,99600,99600,99500,205
20230605,134000,39666518400,99600,99700,99700,99600,189
20230605,133900,39647687200,99700,99600,99700,99600,1168
20230605,133800,39531344900,99700,99600,99800,99600,335
20230605,133700,39497944700,99600,99700,99800,99600,208
20230605,133600,39477208500,99700,99700,99800,99600,387
20230605,133500,39438593400,99700,99400,99700,99400,1746
20230605,133400,39264689800,99500,99500,99500,99300,93
20230605,133300,39255444300,99400,99400,99500,99400,258
20230605,133200,39229798900,99400,99400,99500,99400,132
20230605,133100,39216674000,99500,99500,99500,99400,168
20230605,133000,39199967600,99400,99500,99600,99400,359
20230605,132900,39164268100,99600,99600,99600,99500,246
20230605,132800,39139770900,99500,99500,99600,99400,371
20230605,132700,39102857000,99500,99400,99500,99200,208
20230605,132600,39082171600,99400,99000,99400,98900,1089
20230605,132500,38974132000,99000,99000,99100,98900,225
20230605,132400,38951855800,99100,99200,99200,99100,45
20230605,132300,38947395000,99200,99100,99200,99000,225
20230605,132200,38925099600,99200,99100,99200,99000,249
20230605,132100,38900404800,99100,99000,99100,98900,476
20230605,132000,38853291600,99000,99100,99100,99000,296
20230605,131900,38823981400,99100,99100,99200,99000,304
20230605,131800,38793875100,99100,99200,99200,99000,400
20230605,131700,38754258900,99200,98900,99200,98900,134
20230605,131600,38740989300,99000,99200,99200,98800,1750
20230605,131500,38567853000,99300,99200,99300,99100,597
20230605,131400,38508657800,99200,99300,99300,99200,245
20230605,131300,38484340900,99300,99200,99300,99200,345
20230605,131200,38450114400,99200,99400,99400,99200,173
20230605,131100,38432932600,99300,99100,99400,99100,710
20230605,131000,38362548100,99100,99300,99300,99100,572
20230605,130900,38305794100,99300,99200,99300,99200,390
20230605,130800,38267097300,99200,99400,99400,99200,456
20230605,130700,38221804200,99400,99500,99600,99400,722
20230605,130600,38149961300,99500,99500,99600,99500,592
20230605,130500,38091050600,99500,99700,99700,99500,412
20230605,130400,38050014700,99600,99700,99800,99500,760
20230605,130300,37974272500,99700,99900,99900,99700,690
20230605,130200,37905425000,99800,100000,100000,99800,517
20230605,130100,37853765500,100000,100000,100000,99900,424
20230605,130000,37811398200,100000,99900,100000,99900,1083
20230605,125900,37703188800,99900,99900,100000,99900,1600
20230605,125800,37543316100,99900,100000,100000,99900,1276
20230605,125700,37415787200,100000,99900,100000,99900,631
20230605,125600,37352710500,99900,99800,100000,99800,1898
20230605,125500,37163120300,99800,99900,99900,99800,808
20230605,125400,37082433600,99800,99700,99900,99600,3243
20230605,125300,36758881000,99700,99600,99700,99600,169
20230605,125200,36742036200,99600,99600,99700,99600,1041
20230605,125100,36638270600,99600,99600,99600,99500,577
20230605,125000,36580816000,99700,99700,99700,99500,974
20230605,124900,36483756200,99600,99200,99700,99100,2477
20230605,124800,36237457300,99100,98900,99100,98900,513
20230605,124700,36186683900,98900,99000,99100,98900,385
20230605,124600,36148564100,99000,99000,99100,99000,444
20230605,124500,36104595500,99000,99000,99200,99000,172
20230605,124400,36087560400,99000,99100,99100,99000,667
20230605,124300,36021496300,99100,99000,99300,99000,314
20230605,124200,35990366300,99000,99300,99300,99000,872
20230605,124100,35903900400,99300,99300,99300,99200,205
20230605,124000,35883556700,99200,99200,99300,99200,125
20230605,123900,35871154300,99100,99200,99300,99100,281
20230605,123800,35843294500,99200,99300,99400,99200,432
20230605,123700,35800402900,99300,99500,99500,99300,297
20230605,123600,35770872300,99500,99200,99500,99200,445
20230605,123500,35726647100,99200,99400,99400,99100,334
20230605,123400,35693511200,99300,99600,99600,99300,533
20230605,123300,35640482400,99600,99500,99600,99500,858
20230605,123200,35555052900,99500,99500,99600,99400,1764
20230605,123100,35379483800,99400,99200,99400,99200,2545
20230605,123000,35126958700,99200,99400,99400,99100,374
20230605,122900,35089846000,99400,99400,99500,99400,1010
20230605,122800,34989429700,99500,99500,99500,99400,292
20230605,122700,34960385600,99400,99500,99500,99400,656
20230605,122600,34895158900,99400,99300,99500,99300,3420
20230605,122500,34555230900,99300,99400,99400,99300,364
20230605,122400,34519068100,99400,99300,99400,99300,554
20230605,122300,34464043700,99300,99200,99300,99200,1009
20230605,122200,34363865100,99200,99200,99300,99100,377
20230605,122100,34326461100,99200,99200,99300,99100,744
20230605,122000,34252651500,99200,99000,99200,98900,1985
20230605,121900,34055996800,99000,98700,99000,98600,1443
20230605,121800,33913374000,98700,98600,98700,98500,815
20230605,121700,33832941600,98600,98600,98600,98500,106
20230605,121600,33822494000,98600,98500,98600,98500,166
20230605,121500,33806141000,98500,98600,98600,98500,22
20230605,121400,33803973700,98500,98600,98600,98500,101
20230605,121300,33794016700,98500,98600,98700,98500,291
20230605,121200,33765332900,98600,98700,98700,98600,206
20230605,121100,33745011200,98800,98700,98800,98700,464
20230605,121000,33699174400,98700,98300,98700,98300,821
20230605,120900,33618260200,98300,98300,98400,98200,141
20230605,120800,33604405000,98400,98400,98400,98300,121
20230605,120700,33592501700,98400,98500,98500,98400,331
20230605,120600,33559916100,98500,98600,98700,98400,138
20230605,120500,33546320500,98500,98600,98700,98500,85
20230605,120400,33537939500,98600,98600,98700,98600,99
20230605,120300,33528177100,98600,98700,98700,98600,276
20230605,120200,33500949700,98700,98700,98700,98600,351
20230605,120100,33466339600,98600,98600,98700,98600,321
20230605,120000,33434660500,98600,98600,98600,98500,174
20230605,115900,33417504700,98600,98400,98600,98400,803
20230605,115800,33338358000,98400,98300,98400,98300,402
20230605,115700,33298802800,98400,98100,98400,98000,126
20230605,115600,33286434000,98100,98100,98200,98100,194
20230605,115500,33267401600,98100,98400,98400,98100,210
20230605,115400,33246777900,98400,98300,98400,98300,82
20230605,115300,33238716300,98400,98300,98400,98300,193
20230605,115200,33219743300,98400,98300,98400,98300,196
20230605,115100,33200471300,98300,98400,98400,98300,77
20230605,115000,33192897100,98300,98400,98400,98300,706
20230605,114900,33123428400,98300,98300,98300,98200,268
20230605,114800,33097084900,98300,98300,98400,98300,138
20230605,114700,33083514200,98300,98400,98500,98300,547
20230605,114600,33029696500,98300,98500,98500,98100,313
20230605,114500,32998910500,98500,98200,98500,98100,2898
20230605,114400,32714001400,98200,98100,98200,98000,759
20230605,114300,32639516700,98000,97900,98000,97800,202
20230605,114200,32619743600,98100,98100,98100,97900,63
20230605,114100,32613570600,98100,98100,98100,97800,483
20230605,114000,32566249600,98000,98000,98100,97900,102
20230605,113900,32556254200,97900,98100,98200,97900,220
20230605,113800,32534687300,98100,98100,98100,98000,152
20230605,113700,32519777200,98100,98100,98100,97900,288
20230605,113600,32491544100,98000,98200,98200,98000,215
20230605,113500,32470465800,98200,98100,98200,98000,341
20230605,113400,32436982900,98100,98100,98100,98000,75
20230605,113300,32429626300,98100,97900,98100,97800,421
20230605,113200,32388382200,97800,97600,97900,97600,280
20230605,113100,32361027200,97500,97700,97700,97500,30
20230605,113000,32358098200,97700,97800,97900,97700,661
20230605,112900,32293502600,97900,97800,97900,97800,85
20230605,112800,32285187700,97700,97700,97900,97600,93
20230605,112700,32276094000,97700,97700,97900,97700,205
20230605,112600,32256064200,97800,97800,98000,97800,682
20230605,112500,32189310800,97800,97900,97900,97800,281
20230605,112400,32161816600,97800,97500,97800,97500,148
20230605,112300,32147358600,97700,97500,97700,97300,316
20230605,112200,32116543700,97300,97400,97600,97300,810
20230605,112100,32037636300,97600,97800,97800,97300,1191
20230605,112000,31921508200,97700,97600,97800,97600,85
20230605,111900,31913206900,97600,97900,98100,97200,4091
20230605,111800,31513719400,97900,98000,98000,97900,1214
20230605,111700,31394850000,98000,98100,98200,98000,244
20230605,111600,31370930400,98100,98000,98200,98000,620
20230605,111500,31310140900,98000,98200,98200,98000,493
20230605,111400,31261771700,98200,98400,98400,98100,1230
20230605,111300,31140954200,98400,98600,98600,98400,247
20230605,111200,31116630900,98500,99100,99100,98500,1084
20230605,111100,31009458600,99100,98800,99200,98800,719
20230605,111000,30938260800,98800,98500,98800,98500,334
20230605,110900,30905302200,98400,98300,98500,98300,489
20230605,110800,30857158500,98300,98200,98300,97900,1172
20230605,110700,30742170500,98200,98800,98800,98200,1297
20230605,110600,30614354200,98800,99200,99300,98800,1441
20230605,110500,30471652900,99200,99400,99400,99200,1014
20230605,110400,30370932700,99400,99300,99500,99300,2311
20230605,110300,30141216500,99400,99300,99400,99100,734
20230605,110200,30068373700,99300,98800,99300,98700,3064
20230605,110100,29765010600,98800,98800,98800,98700,912
20230605,110000,29674922800,98800,98700,98900,98700,803
20230605,105900,29595562200,98800,98700,98800,98700,757
20230605,105800,29520783500,98800,98700,98800,98700,903
20230605,105700,29431610400,98800,98400,98800,98400,1407
20230605,105600,29292853400,98300,98300,98400,98300,560
20230605,105500,29237753400,98400,98200,98400,98200,339
20230605,105400,29204413900,98200,98200,98400,98200,305
20230605,105300,29174444000,98200,98300,98300,98200,352
20230605,105200,29139849400,98200,98300,98400,98200,460
20230605,105100,29094649500,98300,98400,98800,98200,1458
20230605,105000,28950992400,98500,98500,98600,98400,451
20230605,104900,28906567500,98400,98400,98500,98300,535
20230605,104800,28853897000,98400,98500,98600,98200,712
20230605,104700,28783856800,98500,98200,98600,98200,3260
20230605,104600,28463025100,98200,97500,98200,97500,2556
20230605,104500,28212670700,97600,97900,97900,97600,1546
20230605,104400,28061557700,97900,97800,97900,97800,379
20230605,104300,28024458800,97900,97700,98000,97700,526
20230605,104200,27972992600,97700,97900,98000,97700,705
20230605,104100,27904077400,98000,98200,98200,97900,758
20230605,104000,27829769200,98200,98100,98200,98100,592
20230605,103900,27771649700,98200,98200,98200,98000,502
20230605,103800,27722397100,98200,98200,98200,98000,885
20230605,103700,27635574700,98100,98100,98200,98000,768
20230605,103600,27560256500,98100,98200,98200,98100,660
20230605,103500,27495460900,98100,97900,98200,97900,736
20230605,103400,27423329400,98000,97900,98000,97900,356
20230605,103300,27388464800,97800,97400,97900,97400,1133
20230605,103200,27277777000,97600,97800,97800,97400,749
20230605,103100,27204653400,97700,98000,98100,97700,2064
20230605,103000,27002524400,98100,98000,98200,98000,2258
20230605,102900,26780973500,98100,97800,98100,97700,2851
20230605,102800,26501774300,97700,97500,97700,97400,958
20230605,102700,26408290900,97500,97200,97500,97200,919
20230605,102600,26318807600,97200,97100,97300,97100,887
20230605,102500,26232635800,97100,97200,97200,97100,348
20230605,102400,26198829500,97100,96900,97200,96900,1923
20230605,102300,26012021400,96900,96900,96900,96700,473
20230605,102200,25966208600,96900,96700,96900,96600,191
20230605,102100,25947725800,96700,96500,96700,96500,280
20230605,102000,25920670700,96600,96500,96600,96500,77
20230605,101900,25913239400,96500,96500,96600,96400,60
20230605,101800,25907448400,96400,96200,96600,96200,281
20230605,101700,25880350200,96200,96300,96300,96100,152
20230605,101600,25865723100,96200,96100,96300,96000,330
20230605,101500,25833998200,96100,96200,96200,96000,423
20230605,101400,25793372600,96300,96400,96400,96300,138
20230605,101300,25780083000,96400,96700,96700,96300,649
20230605,101200,25717504000,96500,96600,96700,96400,190
20230605,101100,25699169600,96400,96000,96600,96000,557
20230605,101000,25645486800,96000,95800,96000,95700,146
20230605,100900,25631484300,96000,95700,96000,95700,449
20230605,100800,25588476300,95700,95700,95900,95500,955
20230605,100700,25497111100,95700,95800,95900,95700,701
20230605,100600,25429955800,95900,96400,96400,95900,954
20230605,100500,25338356500,96400,96400,96500,96100,1060
20230605,100400,25236294900,96500,97000,97000,96400,1148
20230605,100300,25125299200,97000,97200,97200,96800,2236
20230605,100200,24908184800,97200,97400,97400,97100,925
20230605,100100,24818225200,97400,97400,97400,97200,1165
20230605,100000,24704832900,97400,97200,97400,97100,1805
20230605,095900,24529275400,97200,97000,97200,96900,542
20230605,095800,24476637900,96900,96600,96900,96600,302
20230605,095700,24447426500,96700,96500,96700,96500,458
20230605,095600,24403157500,96500,96400,96700,96300,762
20230605,095500,24329649900,96300,97000,97100,96200,1996
20230605,095400,24136569900,97100,97000,97400,97000,2962
20230605,095300,23848567700,97000,96000,97000,95800,3645
20230605,095200,23496629700,95900,95900,96000,95600,1042
20230605,095100,23396699700,95900,96100,96200,95900,1305
20230605,095000,23271389800,96200,96500,96500,96200,893
20230605,094900,23185371300,96400,96200,96600,96200,673
20230605,094800,23120452200,96200,96200,96300,96000,234
20230605,094700,23097929700,96200,96100,96300,96000,501
20230605,094600,23049784300,96100,95700,96200,95500,597
20230605,094500,22992548600,95500,96300,96300,95500,2146
20230605,094400,22786567000,96300,96400,96500,96100,1149
20230605,094300,22675876600,96500,96200,96500,96100,2429
20230605,094200,22441782400,96200,96000,96200,95700,931
20230605,094100,22352394200,95800,95900,96000,95600,1411
20230605,094000,22217205400,95900,95700,95900,95700,1456
20230605,093900,22077622500,95700,95400,95700,95200,910
20230605,093800,21990686000,95200,95200,95400,95100,968
20230605,093700,21898553200,95200,94900,95200,94900,216
20230605,093600,21878031000,94900,94900,94900,94700,619
20230605,093500,21819329200,94900,94500,94900,94500,1016
20230605,093400,21723117700,94500,94300,94500,94200,1248
20230605,093300,21605350600,94400,94600,94800,94300,1549
20230605,093200,21458902600,94600,94400,94600,94200,688
20230605,093100,21393998100,94500,94900,94900,94500,3218
20230605,093000,21089540900,95000,94900,95400,94900,2286
20230605,092900,20872324000,94900,94900,95000,94600,1301
20230605,092800,20748811400,95000,95300,95400,94500,3170
20230605,092700,20447898900,95200,96400,96400,95000,2876
20230605,092600,20171801600,96300,95300,96400,95000,5079
20230605,092500,19683838300,95200,94100,95200,93900,4365
20230605,092400,19270801000,93900,94000,94200,93700,2442
20230605,092300,19041639100,93900,94600,94900,93900,4576
20230605,092200,18610689700,94500,94500,94900,94400,2065
20230605,092100,18415379600,94500,94600,94600,94300,1886
20230605,092000,18237321500,94600,94800,95000,94500,4341
20230605,091900,17825429700,94800,93900,94900,93800,3091
20230605,091800,17533658100,93600,93600,94000,93500,5620
20230605,091700,17007079000,93600,94700,94700,93600,4247
20230605,091600,16607047800,94600,94300,95200,94100,6639
20230605,091500,15978159800,94300,94100,94300,92800,14532
20230605,091400,14620358900,94100,94100,94300,93300,9560
20230605,091300,13723684400,94000,95800,95900,94000,15816
20230605,091200,12223722200,95800,96000,96200,95400,8430
20230605,091100,11416801000,96100,97000,97100,96000,8364
20230605,091000,10610482800,97000,97800,97800,97000,8703
20230605,090900,9764723600,97500,97400,97900,97200,4508
20230605,090800,9325805700,97500,97900,98000,97400,3673
20230605,090700,8967213200,98000,98900,98900,97900,5359
20230605,090600,8440567100,99000,98800,99600,98400,6566
20230605,090500,7791368600,98800,98700,99900,98400,8155
20230605,090400,6981447500,98700,97600,98700,97600,3815
20230605,090300,6606864900,97800,98100,98200,97200,12779
20230605,090200,5359834700,98200,99300,99300,98200,10089
20230605,090100,4365370200,99000,99900,100700,98400,25130
20230605,090000,1859934000,99800,98900,99900,98800,18726