KissMeData/007690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192600,4171070800,52700,52700,52700,52700,701
20230615,192500,4171070800,52700,52700,52700,52700,0
20230615,192400,4171070800,52700,52700,52700,52700,0
20230615,192300,4171070800,52700,52700,52700,52700,0
20230615,192200,4171070800,52700,52700,52700,52700,0
20230615,192100,4171070800,52700,52700,52700,52700,0
20230615,192000,4171070800,52700,52700,52700,52700,0
20230615,191900,4171070800,52700,52700,52700,52700,0
20230615,191800,4171070800,52700,52700,52700,52700,0
20230615,191700,4171070800,52700,52700,52700,52700,0
20230615,191600,4171070800,52700,52700,52700,52700,0
20230615,191500,4171070800,52700,52700,52700,52700,0
20230615,191400,4171070800,52700,52700,52700,52700,0
20230615,191300,4171070800,52700,52700,52700,52700,0
20230615,191200,4171070800,52700,52700,52700,52700,0
20230615,191100,4171070800,52700,52700,52700,52700,0
20230615,191000,4171070800,52700,52700,52700,52700,0
20230615,190900,4171070800,52700,52700,52700,52700,0
20230615,190800,4171070800,52700,52700,52700,52700,0
20230615,190700,4171070800,52700,52700,52700,52700,0
20230615,190600,4171070800,52700,52700,52700,52700,0
20230615,190500,4171070800,52700,52700,52700,52700,0
20230615,190400,4171070800,52700,52700,52700,52700,0
20230615,190300,4171070800,52700,52700,52700,52700,0
20230615,190200,4171070800,52700,52700,52700,52700,0
20230615,190100,4171070800,52700,52700,52700,52700,0
20230615,190000,4171070800,52700,52700,52700,52700,0
20230615,185900,4171070800,52700,52700,52700,52700,0
20230615,185800,4171070800,52700,52700,52700,52700,0
20230615,185700,4171070800,52700,52700,52700,52700,0
20230615,185600,4171070800,52700,52700,52700,52700,701
20230615,185500,4171070800,52700,52700,52700,52700,0
20230615,185400,4171070800,52700,52700,52700,52700,0
20230615,185300,4171070800,52700,52700,52700,52700,0
20230615,185200,4171070800,52700,52700,52700,52700,0
20230615,185100,4171070800,52700,52700,52700,52700,0
20230615,185000,4171070800,52700,52700,52700,52700,0
20230615,184900,4171070800,52700,52700,52700,52700,0
20230615,184800,4171070800,52700,52700,52700,52700,0
20230615,184700,4171070800,52700,52700,52700,52700,0
20230615,184600,4171070800,52700,52700,52700,52700,0
20230615,184500,4171070800,52700,52700,52700,52700,0
20230615,184400,4171070800,52700,52700,52700,52700,0
20230615,184300,4171070800,52700,52700,52700,52700,0
20230615,184200,4171070800,52700,52700,52700,52700,0
20230615,184100,4171070800,52700,52700,52700,52700,0
20230615,184000,4171070800,52700,52700,52700,52700,0
20230615,183900,4171070800,52700,52700,52700,52700,0
20230615,183800,4171070800,52700,52700,52700,52700,0
20230615,183700,4171070800,52700,52700,52700,52700,0
20230615,183600,4171070800,52700,52700,52700,52700,0
20230615,183500,4171070800,52700,52700,52700,52700,0
20230615,183400,4171070800,52700,52700,52700,52700,0
20230615,183300,4171070800,52700,52700,52700,52700,0
20230615,183200,4171070800,52700,52700,52700,52700,0
20230615,183100,4171070800,52700,52700,52700,52700,0
20230615,183000,4171070800,52700,52700,52700,52700,0
20230615,182900,4171070800,52700,52700,52700,52700,0
20230615,182800,4171070800,52700,52700,52700,52700,0
20230615,182700,4171070800,52700,52700,52700,52700,0
20230615,182600,4171070800,52700,52700,52700,52700,701
20230615,182500,4171070800,52700,52700,52700,52700,0
20230615,182400,4171070800,52700,52700,52700,52700,0
20230615,182300,4171070800,52700,52700,52700,52700,0
20230615,182200,4171070800,52700,52700,52700,52700,0
20230615,182100,4171070800,52700,52700,52700,52700,0
20230615,182000,4171070800,52700,52700,52700,52700,0
20230615,181900,4171070800,52700,52700,52700,52700,0
20230615,181800,4171070800,52700,52700,52700,52700,0
20230615,181700,4171070800,52700,52700,52700,52700,0
20230615,181600,4171070800,52700,52700,52700,52700,0
20230615,181500,4171070800,52700,52700,52700,52700,0
20230615,181400,4171070800,52700,52700,52700,52700,0
20230615,181300,4171070800,52700,52700,52700,52700,0
20230615,181200,4171070800,52700,52700,52700,52700,0
20230615,181100,4171070800,52700,52700,52700,52700,0
20230615,181000,4171070800,52700,52700,52700,52700,0
20230615,180900,4171070800,52700,52700,52700,52700,0
20230615,180800,4171070800,52700,52700,52700,52700,0
20230615,180700,4171070800,52700,52700,52700,52700,0
20230615,180600,4171070800,52700,52700,52700,52700,0
20230615,180500,4171070800,52700,52700,52700,52700,0
20230615,180400,4171070800,52700,52700,52700,52700,0
20230615,180300,4171070800,52700,52700,52700,52700,0
20230615,180200,4171070800,52700,52700,52700,52700,0
20230615,180100,4171070800,52700,52700,52700,52700,0
20230615,180000,4171070800,52700,52700,52700,52700,0
20230615,175900,4171070800,52700,52700,52700,52700,0
20230615,175800,4171070800,52700,52700,52700,52700,0
20230615,175700,4171070800,52700,52700,52700,52700,0
20230615,175600,4171070800,52700,52700,52700,52700,701
20230615,175500,4171070800,52700,52700,52700,52700,0
20230615,175400,4171070800,52700,52700,52700,52700,0
20230615,175300,4171070800,52700,52700,52700,52700,0
20230615,175200,4171070800,52700,52700,52700,52700,0
20230615,175100,4171070800,52700,52700,52700,52700,0
20230615,175000,4171070800,52700,52700,52700,52700,0
20230615,174900,4171070800,52700,52700,52700,52700,0
20230615,174800,4171070800,52700,52700,52700,52700,0
20230615,174700,4171070800,52700,52700,52700,52700,0
20230615,174600,4171070800,52700,52700,52700,52700,0
20230615,174500,4171070800,52700,52700,52700,52700,0
20230615,174400,4171070800,52700,52700,52700,52700,0
20230615,174300,4171070800,52700,52700,52700,52700,0
20230615,174200,4171070800,52700,52700,52700,52700,0
20230615,174100,4171070800,52700,52700,52700,52700,0
20230615,174000,4171070800,52700,52700,52700,52700,0
20230615,173900,4171070800,52700,52700,52700,52700,0
20230615,173800,4171070800,52700,52700,52700,52700,0
20230615,173700,4171070800,52700,52700,52700,52700,0
20230615,173600,4171070800,52700,52700,52700,52700,0
20230615,173500,4171070800,52700,52700,52700,52700,0
20230615,173400,4171070800,52700,52700,52700,52700,0
20230615,173300,4171070800,52700,52700,52700,52700,0
20230615,173200,4171070800,52700,52700,52700,52700,0
20230615,173100,4171070800,52700,52700,52700,52700,0
20230615,173000,4171070800,52700,52700,52700,52700,0
20230615,172900,4171070800,52700,52700,52700,52700,0
20230615,172800,4171070800,52700,52700,52700,52700,0
20230615,172700,4171070800,52700,52700,52700,52700,0
20230615,172600,4171070800,52700,52700,52700,52700,701
20230615,172500,4171070800,52700,52700,52700,52700,0
20230615,172400,4171070800,52700,52700,52700,52700,0
20230615,172300,4171070800,52700,52700,52700,52700,0
20230615,172200,4171070800,52700,52700,52700,52700,0
20230615,172100,4171070800,52700,52700,52700,52700,0
20230615,172000,4171070800,52700,52700,52700,52700,0
20230615,171900,4171070800,52700,52700,52700,52700,0
20230615,171800,4171070800,52700,52700,52700,52700,0
20230615,171700,4171070800,52700,52700,52700,52700,0
20230615,171600,4171070800,52700,52700,52700,52700,0
20230615,171500,4171070800,52700,52700,52700,52700,0
20230615,171400,4171070800,52700,52700,52700,52700,0
20230615,171300,4171070800,52700,52700,52700,52700,0
20230615,171200,4171070800,52700,52700,52700,52700,0
20230615,171100,4171070800,52700,52700,52700,52700,0
20230615,171000,4171070800,52700,52700,52700,52700,0
20230615,170900,4171070800,52700,52700,52700,52700,0
20230615,170800,4171070800,52700,52700,52700,52700,0
20230615,170700,4171070800,52700,52700,52700,52700,0
20230615,170600,4171070800,52700,52700,52700,52700,0
20230615,170500,4171070800,52700,52700,52700,52700,0
20230615,170400,4171070800,52700,52700,52700,52700,0
20230615,170300,4171070800,52700,52700,52700,52700,0
20230615,170200,4171070800,52700,52700,52700,52700,0
20230615,170100,4171070800,52700,52700,52700,52700,0
20230615,170000,4171070800,52700,52700,52700,52700,0
20230615,165900,4171070800,52700,52700,52700,52700,0
20230615,165800,4171070800,52700,52700,52700,52700,0
20230615,165700,4171070800,52700,52700,52700,52700,0
20230615,165600,4171070800,52700,52700,52700,52700,701
20230615,165500,4171070800,52700,52700,52700,52700,0
20230615,165400,4171070800,52700,52700,52700,52700,0
20230615,165300,4171070800,52700,52700,52700,52700,0
20230615,165200,4171070800,52700,52700,52700,52700,0
20230615,165100,4171070800,52700,52700,52700,52700,0
20230615,165000,4171070800,52700,52700,52700,52700,0
20230615,164900,4171070800,52700,52700,52700,52700,0
20230615,164800,4171070800,52700,52700,52700,52700,0
20230615,164700,4171070800,52700,52700,52700,52700,0
20230615,164600,4171070800,52700,52700,52700,52700,0
20230615,164500,4171070800,52700,52700,52700,52700,0
20230615,164400,4171070800,52700,52700,52700,52700,0
20230615,164300,4171070800,52700,52700,52700,52700,0
20230615,164200,4171070800,52700,52700,52700,52700,0
20230615,164100,4171070800,52700,52700,52700,52700,0
20230615,164000,4171070800,52700,52700,52700,52700,0
20230615,163900,4171070800,52700,52700,52700,52700,0
20230615,163800,4171070800,52700,52700,52700,52700,0
20230615,163700,4171070800,52700,52700,52700,52700,0
20230615,163600,4171070800,52700,52700,52700,52700,0
20230615,163500,4171070800,52700,52700,52700,52700,0
20230615,163400,4171070800,52700,52700,52700,52700,0
20230615,163300,4171070800,52700,52700,52700,52700,0
20230615,163200,4171070800,52700,52700,52700,52700,0
20230615,163100,4171070800,52700,52700,52700,52700,0
20230615,163000,4171070800,52700,52700,52700,52700,0
20230615,162900,4171070800,52700,52700,52700,52700,0
20230615,162800,4171070800,52700,52700,52700,52700,0
20230615,162700,4171070800,52700,52700,52700,52700,0
20230615,162600,4171070800,52700,52700,52700,52700,701
20230615,162500,4171070800,52700,52700,52700,52700,0
20230615,162400,4171070800,52700,52700,52700,52700,0
20230615,162300,4171070800,52700,52700,52700,52700,0
20230615,162200,4171070800,52700,52700,52700,52700,0
20230615,162100,4171070800,52700,52700,52700,52700,0
20230615,162000,4171070800,52700,52700,52700,52700,0
20230615,161900,4171070800,52700,52700,52700,52700,0
20230615,161800,4171070800,52700,52700,52700,52700,0
20230615,161700,4171070800,52700,52700,52700,52700,0
20230615,161600,4171070800,52700,52700,52700,52700,0
20230615,161500,4171070800,52700,52700,52700,52700,0
20230615,161400,4171070800,52700,52700,52700,52700,0
20230615,161300,4171070800,52700,52700,52700,52700,0
20230615,161200,4171070800,52700,52700,52700,52700,0
20230615,161100,4171070800,52700,52700,52700,52700,0
20230615,161000,4171070800,52700,52700,52700,52700,0
20230615,160900,4171070800,52700,52700,52700,52700,0
20230615,160800,4171070800,52700,52700,52700,52700,0
20230615,160700,4171070800,52700,52700,52700,52700,0
20230615,160600,4171070800,52700,52700,52700,52700,0
20230615,160500,4171070800,52700,52700,52700,52700,0
20230615,160400,4171070800,52700,52700,52700,52700,0
20230615,160300,4171070800,52700,52700,52700,52700,0
20230615,160200,4171070800,52700,52700,52700,52700,0
20230615,160100,4171070800,52700,52700,52700,52700,0
20230615,160000,4171070800,52700,52700,52700,52700,0
20230615,155900,4171070800,52700,52700,52700,52700,0
20230615,155800,4171070800,52700,52700,52700,52700,0
20230615,155700,4171070800,52700,52700,52700,52700,0
20230615,155600,4171070800,52700,52700,52700,52700,701
20230615,155500,4171070800,52700,52700,52700,52700,0
20230615,155400,4171070800,52700,52700,52700,52700,0
20230615,155300,4171070800,52700,52700,52700,52700,0
20230615,155200,4171070800,52700,52700,52700,52700,0
20230615,155100,4171070800,52700,52700,52700,52700,0
20230615,155000,4171070800,52700,52700,52700,52700,0
20230615,154900,4171070800,52700,52700,52700,52700,0
20230615,154800,4171070800,52700,52700,52700,52700,0
20230615,154700,4171070800,52700,52700,52700,52700,0
20230615,154600,4171070800,52700,52700,52700,52700,0
20230615,154500,4171070800,52700,52700,52700,52700,0
20230615,154400,4171070800,52700,52700,52700,52700,0
20230615,154300,4171070800,52700,52700,52700,52700,0
20230615,154200,4171070800,52700,52700,52700,52700,0
20230615,154100,4171070800,52700,52700,52700,52700,0
20230615,154000,4171070800,52700,52700,52700,52700,0
20230615,153900,4171070800,52700,52700,52700,52700,0
20230615,153800,4171070800,52700,52700,52700,52700,0
20230615,153700,4171070800,52700,52700,52700,52700,0
20230615,153600,4171070800,52700,52700,52700,52700,0
20230615,153500,4171070800,52700,52700,52700,52700,0
20230615,153400,4171070800,52700,52700,52700,52700,0
20230615,153300,4171070800,52700,52700,52700,52700,0
20230615,153200,4171070800,52700,52700,52700,52700,0
20230615,153100,4171070800,52700,52700,52700,52700,0
20230615,153000,4171070800,52700,52700,52700,52700,701
20230615,152900,4134128100,53100,53100,53100,53100,0
20230615,152800,4134128100,53100,53100,53100,53100,0
20230615,152700,4134128100,53100,53100,53100,53100,0
20230615,152600,4134128100,53100,53100,53100,53100,0
20230615,152500,4134128100,53100,53100,53100,53100,0
20230615,152400,4134128100,53100,53100,53100,53100,0
20230615,152300,4134128100,53100,53100,53100,53100,0
20230615,152200,4134128100,53100,53100,53100,53100,0
20230615,152100,4134128100,53100,53100,53100,53100,0
20230615,152000,4134128100,53100,53100,53100,53100,0
20230615,151900,4134128100,53100,53100,53100,53100,28
20230615,151800,4132641300,52500,53400,53400,52500,415
20230615,151700,4110654600,53200,53200,53300,53200,355
20230615,151600,4091733400,53300,53200,53300,53200,643
20230615,151500,4057472300,53200,53200,53200,53200,173
20230615,151400,4048268700,53100,53300,53400,53100,370
20230615,151300,4028547400,53300,53300,53300,53300,215
20230615,151200,4017087900,53400,53300,53400,53200,1204
20230615,151100,3952902000,53300,53200,53300,53200,101
20230615,151000,3947526200,53100,53000,53100,53000,36
20230615,150900,3945614900,53100,53100,53100,53000,499
20230615,150800,3919120300,53100,53100,53100,53100,5
20230615,150700,3918854800,53100,53100,53100,53100,150
20230615,150600,3910889800,53200,53000,53200,53000,869
20230615,150500,3864741400,53000,52800,53000,52800,79
20230615,150400,3860554800,52700,52900,53000,52700,342
20230615,150300,3842433100,52900,52800,52900,52800,359
20230615,150200,3823442600,52900,52800,52900,52700,504
20230615,150100,3796825000,52700,52700,52800,52700,377
20230615,150000,3776922500,52700,52700,52900,52700,558
20230615,145900,3747463100,52800,52700,52800,52600,155
20230615,145800,3739293200,52700,52600,52700,52600,353
20230615,145700,3720693500,52600,52600,52700,52600,603
20230615,145600,3688971200,52500,52500,52600,52500,51
20230615,145500,3686293600,52500,52500,52500,52500,11
20230615,145400,3685716100,52500,52400,52700,52400,449
20230615,145300,3662130200,52400,52500,52500,52300,34
20230615,145200,3660349000,52500,52400,52600,52400,373
20230615,145100,3640768400,52600,52500,52600,52400,2369
20230615,145000,3516395600,52500,52400,52600,52400,171
20230615,144900,3507411000,52400,52500,52500,52400,18
20230615,144800,3506467000,52500,52500,52500,52500,39
20230615,144700,3504419500,52400,52300,52400,52300,151
20230615,144600,3496507200,52400,52400,52400,52400,12
20230615,144500,3495878400,52400,52300,52400,52200,54
20230615,144400,3493051400,52300,52300,52300,52300,10
20230615,144300,3492528400,52300,52300,52400,52300,103
20230615,144200,3487141000,52300,52300,52400,52300,34
20230615,144100,3485360300,52300,52300,52300,52300,18
20230615,144000,3484418900,52300,52300,52500,52300,135
20230615,143900,3477351700,52400,52400,52400,52400,19
20230615,143800,3476356100,52400,52400,52400,52400,32
20230615,143700,3474679300,52300,52300,52300,52300,272
20230615,143600,3460453700,52300,52300,52300,52300,0
20230615,143500,3460453700,52300,52200,52300,52200,27
20230615,143400,3459041700,52200,52200,52200,52200,10
20230615,143300,3458519700,52300,52200,52300,52200,27
20230615,143200,3457109700,52200,52200,52200,52100,10
20230615,143100,3456588000,52200,52300,52300,52200,251
20230615,143000,3443485700,52300,52200,52400,52200,45
20230615,142900,3441133200,52200,52200,52200,52200,111
20230615,142800,3435339000,52200,52300,52400,52200,302
20230615,142700,3419560300,52300,52300,52400,52300,19
20230615,142600,3418565800,52400,52400,52400,52400,8
20230615,142500,3418146600,52300,52400,52400,52200,277
20230615,142400,3403652800,52400,52300,52400,52300,57
20230615,142300,3400670900,52300,52200,52300,52200,25
20230615,142200,3399363500,52300,52300,52300,52300,0
20230615,142100,3399363500,52300,52300,52400,52300,37
20230615,142000,3397425900,52300,52300,52300,52300,23
20230615,141900,3396223000,52300,52300,52300,52300,2
20230615,141800,3396118400,52300,52200,52300,52200,560
20230615,141700,3366873400,52200,52200,52200,52200,135
20230615,141600,3359826400,52300,52300,52300,52200,36
20230615,141500,3357943800,52200,52300,52300,52200,24
20230615,141400,3356690600,52300,52200,52300,52200,211
20230615,141300,3345655500,52200,52200,52300,52200,48
20230615,141200,3343145600,52300,52300,52300,52200,29
20230615,141100,3341629200,52300,52300,52300,52300,56
20230615,141000,3338700400,52300,52300,52300,52200,21
20230615,140900,3337602400,52300,52300,52300,52300,54
20230615,140800,3334778200,52300,52200,52300,52200,16
20230615,140700,3333941600,52300,52300,52300,52300,19
20230615,140600,3332947900,52300,52300,52300,52200,101
20230615,140500,3327669200,52200,52200,52300,52200,190
20230615,140400,3317750400,52200,52100,52200,52100,128
20230615,140300,3311077700,52100,52100,52100,52000,30
20230615,140200,3309514900,52100,52100,52200,52000,65
20230615,140100,3306128800,52100,52200,52200,52100,1164
20230615,140000,3245479900,52100,52200,52300,52100,233
20230615,135900,3233315700,52300,52300,52300,52200,215
20230615,135800,3222088700,52300,52500,52500,52300,118
20230615,135700,3215911600,52600,52500,52600,52500,40
20230615,135600,3213807700,52500,52500,52600,52500,31
20230615,135500,3212178000,52600,52500,52600,52500,19
20230615,135400,3211178900,52400,52400,52400,52400,438
20230615,135300,3188227700,52400,52400,52400,52300,18
20230615,135200,3187284700,52400,52300,52400,52300,71
20230615,135100,3183567800,52300,52400,52400,52200,124
20230615,135000,3177082300,52400,52300,52400,52300,50
20230615,134900,3174465900,52400,52400,52400,52400,55
20230615,134800,3171583900,52400,52400,52400,52300,19
20230615,134700,3170588400,52400,52400,52400,52300,77
20230615,134600,3166557200,52400,52400,52400,52300,24
20230615,134500,3165299800,52400,52400,52400,52400,44
20230615,134400,3162994200,52300,52300,52400,52300,87
20230615,134300,3158442700,52300,52400,52400,52300,28
20230615,134200,3156975800,52400,52400,52400,52400,41
20230615,134100,3154827400,52400,52400,52400,52300,21
20230615,134000,3153727200,52300,52400,52400,52300,41
20230615,133900,3151578900,52400,52400,52400,52300,20
20230615,133800,3150531000,52300,52400,52400,52300,11
20230615,133700,3149954700,52400,52400,52400,52300,90
20230615,133600,3145242400,52400,52400,52400,52300,18
20230615,133500,3144299300,52400,52300,52400,52300,37
20230615,133400,3142362300,52300,52400,52400,52300,22
20230615,133300,3141211300,52300,52300,52400,52300,54
20230615,133200,3138386000,52300,52300,52300,52300,38
20230615,133100,3136398600,52300,52300,52300,52200,31
20230615,133000,3134777400,52300,52300,52300,52300,51
20230615,132900,3132110100,52300,52300,52400,52300,22
20230615,132800,3130958700,52400,52400,52400,52300,68
20230615,132700,3127395800,52400,52400,52400,52300,30
20230615,132600,3125824800,52400,52300,52400,52300,16
20230615,132500,3124986600,52400,52400,52400,52300,76
20230615,132400,3121007800,52400,52400,52400,52300,18
20230615,132300,3120064700,52400,52200,52400,52200,64
20230615,132200,3116716900,52300,52200,52300,52200,55
20230615,132100,3113844000,52300,52300,52300,52200,21
20230615,132000,3112745900,52300,52300,52300,52300,40
20230615,131900,3110653900,52300,52300,52300,52200,21
20230615,131800,3109555700,52300,52300,52300,52300,42
20230615,131700,3107359100,52300,52400,52400,52300,789
20230615,131600,3066094300,52400,52400,52400,52300,53
20230615,131500,3063317300,52400,52400,52400,52400,14
20230615,131400,3062583700,52300,52400,52400,52300,10
20230615,131300,3062059900,52400,52300,52400,52300,26
20230615,131200,3060697600,52400,52400,52400,52400,4
20230615,131100,3060488000,52400,52500,52500,52400,26
20230615,131000,3059123100,52500,52400,52500,52400,11
20230615,130900,3058545900,52500,52500,52500,52500,19
20230615,130800,3057548400,52500,52400,52500,52400,24
20230615,130700,3056288600,52400,52400,52400,52400,4
20230615,130600,3056079000,52500,52300,52500,52300,70
20230615,130500,3052411300,52300,52300,52300,52300,312
20230615,130400,3036093700,52300,52500,52500,52300,77
20230615,130300,3032061400,52500,52400,52500,52400,195
20230615,130200,3021843300,52500,52400,52500,52400,9
20230615,130100,3021370900,52500,52500,52500,52500,25
20230615,130000,3020058400,52500,52400,52500,52400,330
20230615,125900,3002733500,52500,52500,52600,52500,34
20230615,125800,3000947200,52400,52100,52400,52100,270
20230615,125700,2986827000,52100,52100,52100,52100,6
20230615,125600,2986514400,52200,52200,52300,52200,561
20230615,125500,2957227600,52200,52200,52200,52200,98
20230615,125400,2952112000,52200,52300,52300,52200,48
20230615,125300,2949601800,52300,52300,52300,52300,10
20230615,125200,2949078800,52300,52300,52300,52300,1
20230615,125100,2949026500,52400,52200,52400,52200,195
20230615,125000,2938835100,52200,52200,52200,52200,36
20230615,124900,2936955900,52200,52200,52300,52200,46
20230615,124800,2934552200,52300,52300,52300,52300,2
20230615,124700,2934447600,52300,52300,52400,52300,27
20230615,124600,2933033100,52200,52200,52200,52200,1
20230615,124500,2932980900,52200,52200,52200,52200,25
20230615,124400,2931675900,52200,52300,52400,52200,49
20230615,124300,2929112500,52200,52200,52200,52200,248
20230615,124200,2916166900,52200,52200,52200,52100,48
20230615,124100,2913661500,52100,51900,52100,51900,349
20230615,124000,2895485800,51900,51900,51900,51900,282
20230615,123900,2880850000,52100,52000,52100,52000,27
20230615,123800,2879445600,52000,52000,52000,52000,13
20230615,123700,2878769600,52000,51900,52100,51900,29
20230615,123600,2877259300,52000,52000,52000,52000,5
20230615,123500,2876999300,51900,51900,51900,51800,48
20230615,123400,2874508900,51900,51900,51900,51900,62
20230615,123300,2871291100,51900,51900,51900,51900,451
20230615,123200,2847884200,51900,52000,52000,51900,41
20230615,123100,2845753200,52000,52000,52000,52000,10
20230615,123000,2845233200,52000,51900,52000,51900,39
20230615,122900,2843205400,51900,51900,51900,51900,17
20230615,122800,2842323100,51900,52100,52100,51900,260
20230615,122700,2828828800,52100,52000,52100,51900,57
20230615,122600,2825866900,52000,52000,52000,52000,78
20230615,122500,2821810900,51900,52000,52200,51900,828
20230615,122400,2778812600,52000,52000,52000,52000,32
20230615,122300,2777148600,52000,52200,52200,51800,3186
20230615,122200,2611691600,52200,52200,52200,52200,37
20230615,122100,2609760200,52300,52300,52300,52300,1
20230615,122000,2609707900,52300,52300,52400,52200,134
20230615,121900,2602699800,52300,52300,52300,52300,36
20230615,121800,2600817000,52400,52400,52400,52400,25
20230615,121700,2599507000,52400,52400,52400,52200,11
20230615,121600,2598930800,52300,52300,52300,52300,25
20230615,121500,2597623300,52400,52400,52400,52300,306
20230615,121400,2581609200,52500,52500,52500,52500,0
20230615,121300,2581609200,52500,52400,52500,52400,27
20230615,121200,2580191900,52500,52500,52500,52500,2
20230615,121100,2580086900,52500,52500,52500,52500,1
20230615,121000,2580034400,52500,52600,52600,52400,200
20230615,120900,2569540000,52600,52600,52600,52600,2
20230615,120800,2569434800,52600,52600,52600,52500,33
20230615,120700,2567699400,52500,52500,52500,52500,4
20230615,120600,2567489400,52500,52400,52500,52400,110
20230615,120500,2561714500,52400,52500,52500,52400,37
20230615,120400,2559775500,52500,52600,52600,52500,46
20230615,120300,2557357000,52600,52500,52600,52400,234
20230615,120200,2545079200,52500,52500,52500,52500,8
20230615,120100,2544659200,52400,52400,52400,52400,51
20230615,120000,2541986800,52300,52200,52400,52200,5
20230615,115900,2541725200,52300,52300,52400,52200,144
20230615,115800,2534184500,52200,52300,52400,52200,134
20230615,115700,2527185800,52300,52300,52300,52300,18
20230615,115600,2526244400,52300,52200,52300,52200,89
20230615,115500,2521595400,52200,52200,52300,52200,12
20230615,115400,2520968100,52300,52300,52300,52300,43
20230615,115300,2518719200,52300,52300,52300,52200,32
20230615,115200,2517045800,52200,52200,52300,52200,14
20230615,115100,2516314100,52200,52200,52300,52200,41
20230615,115000,2514170600,52300,52500,52500,52300,69
20230615,114900,2510557300,52500,52400,52500,52400,37
20230615,114800,2508615200,52300,52300,52300,52200,107
20230615,114700,2503019200,52400,52300,52400,52200,183
20230615,114600,2493451400,52200,52100,52300,52100,35
20230615,114500,2491622300,52200,52200,52200,52200,39
20230615,114400,2489586500,52200,52300,52300,52200,36
20230615,114300,2487704000,52200,52200,52300,52200,28
20230615,114200,2486241600,52300,52400,52400,52200,118
20230615,114100,2480067100,52300,52400,52500,52300,159
20230615,114000,2471737700,52400,52400,52400,52400,13
20230615,113900,2471056500,52300,52200,52300,52200,268
20230615,113800,2457040300,52200,52200,52200,52100,135
20230615,113700,2450002900,52200,52100,52200,52100,123
20230615,113600,2443591400,52200,52200,52200,52100,21
20230615,113500,2442495600,52100,52100,52200,52100,13
20230615,113400,2441817500,52200,52100,52200,52000,188
20230615,113300,2432026300,52100,52100,52100,52100,81
20230615,113200,2427806200,52200,52100,52200,52100,41
20230615,113100,2425666900,52200,52200,52200,52100,199
20230615,113000,2415297800,52200,52200,52200,52100,41
20230615,112900,2413157700,52100,52200,52200,52100,13
20230615,112800,2412479300,52100,52200,52200,52100,104
20230615,112700,2407059100,52200,52100,52200,52100,39
20230615,112600,2405023900,52200,52100,52200,52100,116
20230615,112500,2398979400,52200,52200,52300,52100,149
20230615,112400,2391199300,52100,52100,52200,52100,293
20230615,112300,2375904900,52100,52300,52300,52100,717
20230615,112200,2338547600,52300,52200,52300,52100,60
20230615,112100,2335415800,52100,52100,52300,52100,132
20230615,112000,2328526600,52200,52200,52300,52200,195
20230615,111900,2318346800,52100,52100,52200,52100,101
20230615,111800,2313081000,52100,52100,52200,52100,14
20230615,111700,2312350700,52100,52100,52200,52100,107
20230615,111600,2306775100,52100,52100,52200,52100,416
20230615,111500,2285092400,52100,52100,52200,52100,100
20230615,111400,2279881200,52200,52200,52200,52100,26
20230615,111300,2278524900,52200,52200,52200,52100,16
20230615,111200,2277690200,52200,52200,52300,52200,192
20230615,111100,2267666900,52200,52200,52300,52100,44
20230615,111000,2265369400,52100,52200,52200,52100,62
20230615,110900,2262133500,52200,52200,52300,52200,140
20230615,110800,2254823800,52300,52200,52300,52200,31
20230615,110700,2253203600,52200,52200,52300,52200,19
20230615,110600,2252211000,52200,52200,52300,52200,149
20230615,110500,2244432000,52300,52200,52300,52200,13
20230615,110400,2243752600,52200,52300,52300,52200,123
20230615,110300,2237330600,52300,52200,52300,52200,17
20230615,110200,2236442000,52300,52200,52300,52200,39
20230615,110100,2234403500,52300,52300,52300,52200,24
20230615,110000,2233148500,52400,52400,52400,52300,179
20230615,105900,2223785000,52400,52600,52600,52400,46
20230615,105800,2221372900,52600,52600,52600,52600,7
20230615,105700,2221004700,52500,52400,52500,52400,203
20230615,105600,2210351000,52300,52300,52400,52300,77
20230615,105500,2206322700,52300,52300,52400,52300,19
20230615,105400,2205328700,52200,52200,52300,52200,168
20230615,105300,2196552500,52200,52200,52400,52200,1493
20230615,105200,2118596500,52200,52100,52300,52100,70
20230615,105100,2114940900,52200,52100,52200,52000,263
20230615,105000,2101257900,52100,52100,52200,52100,63
20230615,104900,2097974600,52100,52200,52200,52000,36
20230615,104800,2096097200,52200,52100,52200,52000,205
20230615,104700,2085435100,52100,52100,52200,52100,126
20230615,104600,2078869600,52100,52200,52200,52000,72
20230615,104500,2075117800,52300,52100,52300,52100,96
20230615,104400,2070109800,52100,52200,52300,52100,102
20230615,104300,2064791000,52200,52100,52200,52100,66
20230615,104200,2061351300,52100,52200,52200,52100,625
20230615,104100,2028757300,52300,52300,52300,52300,23
20230615,104000,2027554400,52400,52300,52400,52200,183
20230615,103900,2017989900,52200,52200,52300,52100,222
20230615,103800,2006410000,52200,52300,52400,52200,514
20230615,103700,1979570000,52400,52100,52400,52100,390
20230615,103600,1959173200,52000,52000,52200,52000,199
20230615,103500,1948823500,52100,52000,52100,52000,156
20230615,103400,1940709100,51900,52000,52100,51900,302
20230615,103300,1925013900,52000,52000,52000,52000,1172
20230615,103200,1864069900,52000,52100,52100,52000,1506
20230615,103100,1785716000,52100,52100,52200,52100,403
20230615,103000,1764714600,52200,52100,52200,52100,322
20230615,102900,1747927700,52100,52200,52200,52100,110
20230615,102800,1742195500,52100,52100,52200,52100,233
20230615,102700,1730056000,52200,52200,52300,52100,416
20230615,102600,1708346500,52200,52200,52200,52200,837
20230615,102500,1664655100,52200,52200,52300,52200,127
20230615,102400,1658024700,52300,52300,52300,52300,218
20230615,102300,1646623300,52400,52400,52400,52300,89
20230615,102200,1641966400,52300,52300,52400,52300,44
20230615,102100,1639664600,52300,52400,52400,52300,131
20230615,102000,1632811300,52400,52300,52400,52200,285
20230615,101900,1617906200,52300,52300,52300,52300,249
20230615,101800,1604883500,52300,52400,52400,52300,244
20230615,101700,1592121200,52400,52300,52400,52300,152
20230615,101600,1584170800,52300,52400,52400,52300,170
20230615,101500,1575271700,52400,52400,52500,52400,143
20230615,101400,1567777500,52400,52400,52500,52400,92
20230615,101300,1562956600,52500,52400,52500,52400,14
20230615,101200,1562221900,52400,52500,52500,52400,184
20230615,101100,1552574200,52500,52500,52500,52400,15
20230615,101000,1551787700,52500,52400,52500,52400,39
20230615,100900,1549744000,52400,52400,52600,52400,449
20230615,100800,1526215700,52400,52500,52600,52400,792
20230615,100700,1484641300,52500,52700,52700,52500,1817
20230615,100600,1389038900,52800,52600,52800,52600,191
20230615,100500,1378972000,52600,52700,52700,52600,127
20230615,100400,1372291200,52700,52700,52700,52600,16
20230615,100300,1371448100,52700,52800,52800,52700,153
20230615,100200,1363384400,52800,52700,52800,52700,80
20230615,100100,1359166400,52700,52800,52800,52700,75
20230615,100000,1355213700,52700,52700,52800,52700,43
20230615,095900,1352947400,52700,52700,52800,52700,143
20230615,095800,1345400400,52600,52600,52700,52600,190
20230615,095700,1335403200,52600,52700,52800,52500,526
20230615,095600,1307754700,52600,52600,52600,52600,189
20230615,095500,1297813300,52600,52800,52800,52600,83
20230615,095400,1293441800,52800,52800,52800,52800,67
20230615,095300,1289904200,52900,52800,52900,52800,90
20230615,095200,1285151600,52800,52600,52900,52600,368
20230615,095100,1265758300,52600,52800,52800,52600,428
20230615,095000,1243193100,52800,52600,52800,52600,92
20230615,094900,1238346600,52600,52600,52900,52500,245
20230615,094800,1225455600,52600,52800,52800,52500,1326
20230615,094700,1155677500,52800,52800,52800,52800,217
20230615,094600,1144219900,52800,52800,52800,52800,187
20230615,094500,1134346300,52800,52900,52900,52800,187
20230615,094400,1124465900,52900,53000,53000,52900,118
20230615,094300,1118223300,53000,53000,53100,52900,654
20230615,094200,1083566800,53100,53000,53100,53000,89
20230615,094100,1078848900,53100,53200,53200,53100,92
20230615,094000,1073962700,53100,53100,53100,53100,72
20230615,093900,1070139500,53000,53100,53100,53000,74
20230615,093800,1066212600,53200,53100,53200,53100,102
20230615,093700,1060791400,53100,53100,53100,53000,13
20230615,093600,1060101400,53000,53100,53100,53000,56
20230615,093500,1057128100,53100,53100,53100,53000,46
20230615,093400,1054686500,53000,53100,53100,53000,26
20230615,093300,1053306500,53100,53200,53300,53100,253
20230615,093200,1039843200,53300,53100,53300,53000,90
20230615,093100,1035055400,53000,52900,53000,52800,721
20230615,093000,996903100,53000,53000,53000,53000,5
20230615,092900,996638100,53000,53200,53200,52700,1117
20230615,092800,937553500,53100,53200,53200,53000,553
20230615,092700,908189200,53200,53300,53300,53100,180
20230615,092600,898613300,53300,53200,53300,53100,416
20230615,092500,876481300,53300,53500,53500,53200,356
20230615,092400,857510300,53500,53700,53700,53500,112
20230615,092300,851511800,53800,53200,53800,53200,2488
20230615,092200,718513200,53200,53200,53200,53100,44
20230615,092100,716173200,53200,53100,53200,53100,309
20230615,092000,699752900,53100,53300,53300,53100,365
20230615,091900,680356800,53200,53500,53600,53200,342
20230615,091800,662092300,53500,53600,53600,53400,137
20230615,091700,654756400,53600,53600,53700,53500,194
20230615,091600,644371300,53700,53900,53900,53500,177
20230615,091500,634890300,53800,53600,53800,53600,11
20230615,091400,634299500,53600,53500,53600,53500,71
20230615,091300,630496600,53500,54000,54200,53500,317
20230615,091200,613403900,54300,54000,54300,54000,12
20230615,091100,612755300,54000,54200,54300,54000,1389
20230615,091000,537744600,54300,54300,54400,54300,54
20230615,090900,534812300,54300,54100,54300,53900,470
20230615,090800,509418500,54100,54300,54300,54000,135
20230615,090700,502101400,54400,54400,54500,54400,126
20230615,090600,495244000,54400,54100,54400,54000,283
20230615,090500,479929500,54100,53800,54300,53800,373
20230615,090400,459792200,53900,54000,54200,53900,1239
20230615,090300,392987000,53900,53400,54400,53400,2071
20230615,090200,282097300,53300,53800,53800,52800,1359
20230615,090100,209989900,53800,54400,54400,53800,1031
20230615,090000,154295100,54900,54700,54900,54100,2703