KissMeData/020150/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192600,11178487600,59300,59300,59300,59300,12507
20230615,192500,11178487600,59300,59300,59300,59300,0
20230615,192400,11178487600,59300,59300,59300,59300,0
20230615,192300,11178487600,59300,59300,59300,59300,0
20230615,192200,11178487600,59300,59300,59300,59300,0
20230615,192100,11178487600,59300,59300,59300,59300,0
20230615,192000,11178487600,59300,59300,59300,59300,0
20230615,191900,11178487600,59300,59300,59300,59300,0
20230615,191800,11178487600,59300,59300,59300,59300,0
20230615,191700,11178487600,59300,59300,59300,59300,0
20230615,191600,11178487600,59300,59300,59300,59300,0
20230615,191500,11178487600,59300,59300,59300,59300,0
20230615,191400,11178487600,59300,59300,59300,59300,0
20230615,191300,11178487600,59300,59300,59300,59300,0
20230615,191200,11178487600,59300,59300,59300,59300,0
20230615,191100,11178487600,59300,59300,59300,59300,0
20230615,191000,11178487600,59300,59300,59300,59300,0
20230615,190900,11178487600,59300,59300,59300,59300,0
20230615,190800,11178487600,59300,59300,59300,59300,0
20230615,190700,11178487600,59300,59300,59300,59300,0
20230615,190600,11178487600,59300,59300,59300,59300,0
20230615,190500,11178487600,59300,59300,59300,59300,0
20230615,190400,11178487600,59300,59300,59300,59300,0
20230615,190300,11178487600,59300,59300,59300,59300,0
20230615,190200,11178487600,59300,59300,59300,59300,0
20230615,190100,11178487600,59300,59300,59300,59300,0
20230615,190000,11178487600,59300,59300,59300,59300,0
20230615,185900,11178487600,59300,59300,59300,59300,0
20230615,185800,11178487600,59300,59300,59300,59300,0
20230615,185700,11178487600,59300,59300,59300,59300,0
20230615,185600,11178487600,59300,59300,59300,59300,12507
20230615,185500,11178487600,59300,59300,59300,59300,0
20230615,185400,11178487600,59300,59300,59300,59300,0
20230615,185300,11178487600,59300,59300,59300,59300,0
20230615,185200,11178487600,59300,59300,59300,59300,0
20230615,185100,11178487600,59300,59300,59300,59300,0
20230615,185000,11178487600,59300,59300,59300,59300,0
20230615,184900,11178487600,59300,59300,59300,59300,0
20230615,184800,11178487600,59300,59300,59300,59300,0
20230615,184700,11178487600,59300,59300,59300,59300,0
20230615,184600,11178487600,59300,59300,59300,59300,0
20230615,184500,11178487600,59300,59300,59300,59300,0
20230615,184400,11178487600,59300,59300,59300,59300,0
20230615,184300,11178487600,59300,59300,59300,59300,0
20230615,184200,11178487600,59300,59300,59300,59300,0
20230615,184100,11178487600,59300,59300,59300,59300,0
20230615,184000,11178487600,59300,59300,59300,59300,0
20230615,183900,11178487600,59300,59300,59300,59300,0
20230615,183800,11178487600,59300,59300,59300,59300,0
20230615,183700,11178487600,59300,59300,59300,59300,0
20230615,183600,11178487600,59300,59300,59300,59300,0
20230615,183500,11178487600,59300,59300,59300,59300,0
20230615,183400,11178487600,59300,59300,59300,59300,0
20230615,183300,11178487600,59300,59300,59300,59300,0
20230615,183200,11178487600,59300,59300,59300,59300,0
20230615,183100,11178487600,59300,59300,59300,59300,0
20230615,183000,11178487600,59300,59300,59300,59300,0
20230615,182900,11178487600,59300,59300,59300,59300,0
20230615,182800,11178487600,59300,59300,59300,59300,0
20230615,182700,11178487600,59300,59300,59300,59300,0
20230615,182600,11178487600,59300,59300,59300,59300,12507
20230615,182500,11178487600,59300,59300,59300,59300,0
20230615,182400,11178487600,59300,59300,59300,59300,0
20230615,182300,11178487600,59300,59300,59300,59300,0
20230615,182200,11178487600,59300,59300,59300,59300,0
20230615,182100,11178487600,59300,59300,59300,59300,0
20230615,182000,11178487600,59300,59300,59300,59300,0
20230615,181900,11178487600,59300,59300,59300,59300,0
20230615,181800,11178487600,59300,59300,59300,59300,0
20230615,181700,11178487600,59300,59300,59300,59300,0
20230615,181600,11178487600,59300,59300,59300,59300,0
20230615,181500,11178487600,59300,59300,59300,59300,0
20230615,181400,11178487600,59300,59300,59300,59300,0
20230615,181300,11178487600,59300,59300,59300,59300,0
20230615,181200,11178487600,59300,59300,59300,59300,0
20230615,181100,11178487600,59300,59300,59300,59300,0
20230615,181000,11178487600,59300,59300,59300,59300,0
20230615,180900,11178487600,59300,59300,59300,59300,0
20230615,180800,11178487600,59300,59300,59300,59300,0
20230615,180700,11178487600,59300,59300,59300,59300,0
20230615,180600,11178487600,59300,59300,59300,59300,0
20230615,180500,11178487600,59300,59300,59300,59300,0
20230615,180400,11178487600,59300,59300,59300,59300,0
20230615,180300,11178487600,59300,59300,59300,59300,0
20230615,180200,11178487600,59300,59300,59300,59300,0
20230615,180100,11178487600,59300,59300,59300,59300,0
20230615,180000,11178487600,59300,59300,59300,59300,0
20230615,175900,11178487600,59300,59300,59300,59300,0
20230615,175800,11178487600,59300,59300,59300,59300,0
20230615,175700,11178487600,59300,59300,59300,59300,0
20230615,175600,11178487600,59300,59300,59300,59300,12507
20230615,175500,11178487600,59300,59300,59300,59300,0
20230615,175400,11178487600,59300,59300,59300,59300,0
20230615,175300,11178487600,59300,59300,59300,59300,0
20230615,175200,11178487600,59300,59300,59300,59300,0
20230615,175100,11178487600,59300,59300,59300,59300,0
20230615,175000,11178487600,59300,59300,59300,59300,0
20230615,174900,11178487600,59300,59300,59300,59300,0
20230615,174800,11178487600,59300,59300,59300,59300,0
20230615,174700,11178487600,59300,59300,59300,59300,0
20230615,174600,11178487600,59300,59300,59300,59300,0
20230615,174500,11178487600,59300,59300,59300,59300,0
20230615,174400,11178487600,59300,59300,59300,59300,0
20230615,174300,11178487600,59300,59300,59300,59300,0
20230615,174200,11178487600,59300,59300,59300,59300,0
20230615,174100,11178487600,59300,59300,59300,59300,0
20230615,174000,11178487600,59300,59300,59300,59300,0
20230615,173900,11178487600,59300,59300,59300,59300,0
20230615,173800,11178487600,59300,59300,59300,59300,0
20230615,173700,11178487600,59300,59300,59300,59300,0
20230615,173600,11178487600,59300,59300,59300,59300,0
20230615,173500,11178487600,59300,59300,59300,59300,0
20230615,173400,11178487600,59300,59300,59300,59300,0
20230615,173300,11178487600,59300,59300,59300,59300,0
20230615,173200,11178487600,59300,59300,59300,59300,0
20230615,173100,11178487600,59300,59300,59300,59300,0
20230615,173000,11178487600,59300,59300,59300,59300,0
20230615,172900,11178487600,59300,59300,59300,59300,0
20230615,172800,11178487600,59300,59300,59300,59300,0
20230615,172700,11178487600,59300,59300,59300,59300,0
20230615,172600,11178487600,59300,59300,59300,59300,12507
20230615,172500,11178487600,59300,59300,59300,59300,0
20230615,172400,11178487600,59300,59300,59300,59300,0
20230615,172300,11178487600,59300,59300,59300,59300,0
20230615,172200,11178487600,59300,59300,59300,59300,0
20230615,172100,11178487600,59300,59300,59300,59300,0
20230615,172000,11178487600,59300,59300,59300,59300,0
20230615,171900,11178487600,59300,59300,59300,59300,0
20230615,171800,11178487600,59300,59300,59300,59300,0
20230615,171700,11178487600,59300,59300,59300,59300,0
20230615,171600,11178487600,59300,59300,59300,59300,0
20230615,171500,11178487600,59300,59300,59300,59300,0
20230615,171400,11178487600,59300,59300,59300,59300,0
20230615,171300,11178487600,59300,59300,59300,59300,0
20230615,171200,11178487600,59300,59300,59300,59300,0
20230615,171100,11178487600,59300,59300,59300,59300,0
20230615,171000,11178487600,59300,59300,59300,59300,0
20230615,170900,11178487600,59300,59300,59300,59300,0
20230615,170800,11178487600,59300,59300,59300,59300,0
20230615,170700,11178487600,59300,59300,59300,59300,0
20230615,170600,11178487600,59300,59300,59300,59300,0
20230615,170500,11178487600,59300,59300,59300,59300,0
20230615,170400,11178487600,59300,59300,59300,59300,0
20230615,170300,11178487600,59300,59300,59300,59300,0
20230615,170200,11178487600,59300,59300,59300,59300,0
20230615,170100,11178487600,59300,59300,59300,59300,0
20230615,170000,11178487600,59300,59300,59300,59300,0
20230615,165900,11178487600,59300,59300,59300,59300,0
20230615,165800,11178487600,59300,59300,59300,59300,0
20230615,165700,11178487600,59300,59300,59300,59300,0
20230615,165600,11178487600,59300,59300,59300,59300,12507
20230615,165500,11178487600,59300,59300,59300,59300,0
20230615,165400,11178487600,59300,59300,59300,59300,0
20230615,165300,11178487600,59300,59300,59300,59300,0
20230615,165200,11178487600,59300,59300,59300,59300,0
20230615,165100,11178487600,59300,59300,59300,59300,0
20230615,165000,11178487600,59300,59300,59300,59300,0
20230615,164900,11178487600,59300,59300,59300,59300,0
20230615,164800,11178487600,59300,59300,59300,59300,0
20230615,164700,11178487600,59300,59300,59300,59300,0
20230615,164600,11178487600,59300,59300,59300,59300,0
20230615,164500,11178487600,59300,59300,59300,59300,0
20230615,164400,11178487600,59300,59300,59300,59300,0
20230615,164300,11178487600,59300,59300,59300,59300,0
20230615,164200,11178487600,59300,59300,59300,59300,0
20230615,164100,11178487600,59300,59300,59300,59300,0
20230615,164000,11178487600,59300,59300,59300,59300,0
20230615,163900,11178487600,59300,59300,59300,59300,0
20230615,163800,11178487600,59300,59300,59300,59300,0
20230615,163700,11178487600,59300,59300,59300,59300,0
20230615,163600,11178487600,59300,59300,59300,59300,0
20230615,163500,11178487600,59300,59300,59300,59300,0
20230615,163400,11178487600,59300,59300,59300,59300,0
20230615,163300,11178487600,59300,59300,59300,59300,0
20230615,163200,11178487600,59300,59300,59300,59300,0
20230615,163100,11178487600,59300,59300,59300,59300,0
20230615,163000,11178487600,59300,59300,59300,59300,0
20230615,162900,11178487600,59300,59300,59300,59300,0
20230615,162800,11178487600,59300,59300,59300,59300,0
20230615,162700,11178487600,59300,59300,59300,59300,0
20230615,162600,11178487600,59300,59300,59300,59300,12507
20230615,162500,11178487600,59300,59300,59300,59300,0
20230615,162400,11178487600,59300,59300,59300,59300,0
20230615,162300,11178487600,59300,59300,59300,59300,0
20230615,162200,11178487600,59300,59300,59300,59300,0
20230615,162100,11178487600,59300,59300,59300,59300,0
20230615,162000,11178487600,59300,59300,59300,59300,0
20230615,161900,11178487600,59300,59300,59300,59300,0
20230615,161800,11178487600,59300,59300,59300,59300,0
20230615,161700,11178487600,59300,59300,59300,59300,0
20230615,161600,11178487600,59300,59300,59300,59300,0
20230615,161500,11178487600,59300,59300,59300,59300,0
20230615,161400,11178487600,59300,59300,59300,59300,0
20230615,161300,11178487600,59300,59300,59300,59300,0
20230615,161200,11178487600,59300,59300,59300,59300,0
20230615,161100,11178487600,59300,59300,59300,59300,0
20230615,161000,11178487600,59300,59300,59300,59300,0
20230615,160900,11178487600,59300,59300,59300,59300,0
20230615,160800,11178487600,59300,59300,59300,59300,0
20230615,160700,11178487600,59300,59300,59300,59300,0
20230615,160600,11178487600,59300,59300,59300,59300,0
20230615,160500,11178487600,59300,59300,59300,59300,0
20230615,160400,11178487600,59300,59300,59300,59300,0
20230615,160300,11178487600,59300,59300,59300,59300,0
20230615,160200,11178487600,59300,59300,59300,59300,0
20230615,160100,11178487600,59300,59300,59300,59300,0
20230615,160000,11178487600,59300,59300,59300,59300,0
20230615,155900,11178487600,59300,59300,59300,59300,0
20230615,155800,11178487600,59300,59300,59300,59300,0
20230615,155700,11178487600,59300,59300,59300,59300,0
20230615,155600,11178487600,59300,59300,59300,59300,12507
20230615,155500,11178487600,59300,59300,59300,59300,0
20230615,155400,11178487600,59300,59300,59300,59300,0
20230615,155300,11178487600,59300,59300,59300,59300,0
20230615,155200,11178487600,59300,59300,59300,59300,0
20230615,155100,11178487600,59300,59300,59300,59300,0
20230615,155000,11178487600,59300,59300,59300,59300,0
20230615,154900,11178487600,59300,59300,59300,59300,0
20230615,154800,11178487600,59300,59300,59300,59300,0
20230615,154700,11178487600,59300,59300,59300,59300,0
20230615,154600,11178487600,59300,59300,59300,59300,0
20230615,154500,11178487600,59300,59300,59300,59300,0
20230615,154400,11178487600,59300,59300,59300,59300,0
20230615,154300,11178487600,59300,59300,59300,59300,0
20230615,154200,11178487600,59300,59300,59300,59300,0
20230615,154100,11178487600,59300,59300,59300,59300,0
20230615,154000,11178487600,59300,59300,59300,59300,0
20230615,153900,11178487600,59300,59300,59300,59300,0
20230615,153800,11178487600,59300,59300,59300,59300,0
20230615,153700,11178487600,59300,59300,59300,59300,0
20230615,153600,11178487600,59300,59300,59300,59300,0
20230615,153500,11178487600,59300,59300,59300,59300,0
20230615,153400,11178487600,59300,59300,59300,59300,0
20230615,153300,11178487600,59300,59300,59300,59300,0
20230615,153200,11178487600,59300,59300,59300,59300,0
20230615,153100,11178487600,59300,59300,59300,59300,0
20230615,153000,11178487600,59300,59300,59300,59300,12507
20230615,152900,10436822500,59100,59100,59100,59100,0
20230615,152800,10436822500,59100,59100,59100,59100,0
20230615,152700,10436822500,59100,59100,59100,59100,0
20230615,152600,10436822500,59100,59100,59100,59100,0
20230615,152500,10436822500,59100,59100,59100,59100,0
20230615,152400,10436822500,59100,59100,59100,59100,0
20230615,152300,10436822500,59100,59100,59100,59100,0
20230615,152200,10436822500,59100,59100,59100,59100,0
20230615,152100,10436822500,59100,59100,59100,59100,0
20230615,152000,10436822500,59100,59100,59100,59100,0
20230615,151900,10436822500,59100,59200,59200,59100,526
20230615,151800,10405712400,59200,59200,59200,59100,572
20230615,151700,10371887800,59100,59100,59200,59100,300
20230615,151600,10354147500,59200,59100,59200,59100,204
20230615,151500,10342082400,59100,59200,59200,59100,371
20230615,151400,10320146200,59200,59200,59200,59100,107
20230615,151300,10313821400,59200,59200,59200,59100,270
20230615,151200,10297840300,59100,59100,59200,59000,808
20230615,151100,10250096800,59100,59200,59200,59000,1337
20230615,151000,10171071800,59200,59200,59200,59100,137
20230615,150900,10162970400,59100,59100,59200,59100,34
20230615,150800,10160960700,59100,59200,59300,59100,515
20230615,150700,10130481800,59200,59200,59300,59200,118
20230615,150600,10123485000,59200,59100,59300,59100,709
20230615,150500,10081498200,59100,59100,59200,59100,89
20230615,150400,10076232500,59200,59200,59200,59100,86
20230615,150300,10071145800,59100,59100,59200,59100,314
20230615,150200,10052577100,59100,59100,59200,59100,104
20230615,150100,10046425700,59200,59100,59200,59100,1278
20230615,150000,9970887800,59100,59200,59200,59100,168
20230615,145900,9960958300,59200,59100,59200,59100,418
20230615,145800,9936249800,59100,59100,59200,59100,258
20230615,145700,9920998000,59200,59100,59200,59100,222
20230615,145600,9907869200,59100,59200,59200,59100,208
20230615,145500,9895562900,59100,59200,59200,59100,95
20230615,145400,9889948100,59200,59200,59200,59100,98
20230615,145300,9884149300,59100,59200,59200,59100,261
20230615,145200,9868723000,59100,59100,59200,59100,51
20230615,145100,9865708200,59100,59200,59300,59100,1514
20230615,145000,9776074800,59200,59300,59300,59200,200
20230615,144900,9764228300,59200,59200,59300,59200,126
20230615,144800,9756762700,59300,59200,59300,59200,131
20230615,144700,9748995600,59200,59200,59300,59200,668
20230615,144600,9709389700,59300,59200,59300,59200,801
20230615,144500,9661898700,59300,59200,59300,59200,98
20230615,144400,9656091000,59300,59200,59300,59200,226
20230615,144300,9642707200,59200,59200,59300,59100,264
20230615,144200,9627080700,59200,59200,59300,59200,267
20230615,144100,9611268800,59200,59200,59300,59200,302
20230615,144000,9593389500,59300,59200,59300,59200,548
20230615,143900,9560927400,59300,59200,59300,59100,278
20230615,143800,9544466500,59200,59200,59200,59100,223
20230615,143700,9531266300,59100,59200,59200,59100,947
20230615,143600,9475206000,59200,59100,59200,59100,192
20230615,143500,9463851000,59100,59200,59200,59100,220
20230615,143400,9450831200,59200,59200,59200,59100,43
20230615,143300,9448285700,59100,58900,59200,58900,2573
20230615,143200,9296353400,58900,58900,59000,58900,258
20230615,143100,9281143800,58900,58900,59000,58900,750
20230615,143000,9236955400,58900,58900,59000,58900,189
20230615,142900,9225813500,58900,59000,59000,58900,86
20230615,142800,9220747500,59000,59000,59000,58900,199
20230615,142700,9209017900,58900,58900,59000,58900,147
20230615,142600,9200354000,58900,59000,59000,58900,60
20230615,142500,9196815700,59000,58900,59000,58900,95
20230615,142400,9191217000,58900,59000,59000,58900,68
20230615,142300,9187206900,58900,58900,59000,58900,108
20230615,142200,9180842100,59000,58900,59000,58900,21
20230615,142100,9179603700,58900,58900,59000,58900,129
20230615,142000,9172005100,58900,59000,59000,58900,125
20230615,141900,9164632700,59000,59000,59000,58900,313
20230615,141800,9146191000,59000,59000,59000,58900,53
20230615,141700,9143065600,58900,58900,59000,58900,389
20230615,141600,9120134300,59000,59000,59000,59000,16
20230615,141500,9119190300,58900,59000,59000,58900,125
20230615,141400,9111822200,59000,59000,59000,58900,94
20230615,141300,9106283900,59000,59000,59000,58900,511
20230615,141200,9076135800,59000,59000,59000,58900,1418
20230615,141100,8992491700,58900,59000,59000,58900,146
20230615,141000,8983882200,59000,59000,59000,58900,39
20230615,140900,8981584800,59000,58900,59000,58900,63
20230615,140800,8977873600,59000,59000,59000,58900,230
20230615,140700,8964319500,59000,58900,59000,58900,10
20230615,140600,8963730000,59000,59000,59000,58900,199
20230615,140500,8952005200,59000,59000,59000,58900,168
20230615,140400,8942097300,59000,58900,59000,58900,7
20230615,140300,8941684600,59000,58900,59000,58900,138
20230615,140200,8933548900,58900,58900,59000,58900,53
20230615,140100,8930424000,59000,58900,59000,58900,622
20230615,140000,8893733900,58900,59000,59000,58900,136
20230615,135900,8885711800,59000,58900,59000,58900,123
20230615,135800,8878461200,58900,59000,59000,58900,85
20230615,135700,8873448700,58900,58900,59000,58900,555
20230615,135600,8840715800,59000,58900,59000,58900,58
20230615,135500,8837297000,59000,58900,59000,58900,140
20230615,135400,8829044500,59000,58900,59000,58900,58
20230615,135300,8825624500,59000,58900,59000,58900,70
20230615,135200,8821497800,58900,59000,59000,58900,54
20230615,135100,8818313100,58900,59000,59000,58900,203
20230615,135000,8806344700,59000,59000,59000,58900,146
20230615,134900,8797736600,58900,59000,59000,58900,291
20230615,134800,8780596600,58900,58900,59000,58900,125
20230615,134700,8773227400,58900,58800,58900,58800,1276
20230615,134600,8698073000,58800,58900,58900,58800,21
20230615,134500,8696837700,58900,58900,58900,58800,155
20230615,134400,8687710300,58800,58900,58900,58800,76
20230615,134300,8683239700,58800,58900,58900,58800,44
20230615,134200,8680652300,58900,58800,58900,58800,72
20230615,134100,8676418400,58800,58900,58900,58800,12
20230615,134000,8675712400,58800,58800,58900,58800,84
20230615,133900,8670773100,58900,58800,58900,58800,119
20230615,133800,8663775600,58900,58700,58900,58700,1110
20230615,133700,8598507100,58700,58700,58800,58700,1762
20230615,133600,8495071500,58700,58600,58700,58600,89
20230615,133500,8489855400,58700,58700,58700,58600,81
20230615,133400,8485108400,58600,58600,58700,58600,72
20230615,133300,8480888900,58700,58600,58700,58600,109
20230615,133200,8474501100,58600,58600,58700,58600,87
20230615,133100,8469402200,58700,58600,58700,58600,95
20230615,133000,8463833900,58600,58600,58700,58600,258
20230615,132900,8448714000,58700,58700,58800,58700,858
20230615,132800,8398349200,58700,58700,58800,58700,1029
20230615,132700,8337946500,58700,58700,58800,58700,86
20230615,132600,8332894400,58800,58800,58800,58700,11
20230615,132500,8332248300,58700,58800,58800,58700,152
20230615,132400,8323325300,58700,58700,58800,58700,70
20230615,132300,8319211000,58800,58700,58800,58700,64
20230615,132200,8315450300,58700,58700,58800,58700,80
20230615,132100,8310754100,58800,58700,58800,58700,223
20230615,132000,8297649100,58700,58800,58800,58700,306
20230615,131900,8279666800,58800,58700,58800,58700,54
20230615,131800,8276496700,58800,58700,58800,58700,106
20230615,131700,8270273800,58700,58700,58800,58700,113
20230615,131600,8263632900,58700,58700,58800,58700,161
20230615,131500,8254169100,58700,58700,58700,58700,32
20230615,131400,8252290700,58700,58700,58700,58700,92
20230615,131300,8246890300,58700,58800,58800,58700,1846
20230615,131200,8138383000,58800,58800,58900,58800,47
20230615,131100,8135619300,58800,58800,58900,58800,90
20230615,131000,8130318800,58800,58900,58900,58800,80
20230615,130900,8125613100,58900,58800,58900,58800,39
20230615,130800,8123319400,58800,58800,58800,58800,73
20230615,130700,8119027000,58800,58800,58800,58800,15
20230615,130600,8118145000,58900,58800,58900,58800,426
20230615,130500,8093061500,58800,58800,58800,58800,69
20230615,130400,8089004300,58800,58800,58900,58800,97
20230615,130300,8083297700,58800,58900,58900,58800,276
20230615,130200,8067048700,58900,58900,58900,58900,130
20230615,130100,8059391700,58900,58900,59000,58900,224
20230615,130000,8046190100,59000,58900,59000,58900,206
20230615,125900,8034038800,58900,58900,59000,58900,129
20230615,125800,8026436700,58900,58900,58900,58900,244
20230615,125700,8012065100,58900,58900,58900,58900,73
20230615,125600,8007765400,58900,58900,58900,58900,20
20230615,125500,8006587400,58900,58900,59000,58900,218
20230615,125400,7993741600,58900,58900,58900,58900,79
20230615,125300,7989088500,58900,58900,58900,58800,1119
20230615,125200,7923179500,58800,58800,58800,58800,141
20230615,125100,7914888700,58800,58800,58900,58800,142
20230615,125000,7906539000,58800,58800,58900,58800,89
20230615,124900,7901303300,58900,58800,58900,58800,16
20230615,124800,7900362200,58900,58800,58900,58800,64
20230615,124700,7896596500,58800,58800,58900,58800,39
20230615,124600,7894302300,58800,58800,58800,58800,50
20230615,124500,7891362300,58900,58800,58900,58800,357
20230615,124400,7870370600,58800,58900,58900,58800,98
20230615,124300,7864605700,58800,58800,58900,58800,154
20230615,124200,7855549500,58800,58900,58900,58800,215
20230615,124100,7842891200,58800,58800,58900,58800,26
20230615,124000,7841362300,58800,58800,58900,58800,65
20230615,123900,7837539800,58900,58900,58900,58800,1004
20230615,123800,7778411300,58900,58900,59000,58900,69
20230615,123700,7774346900,58900,58900,58900,58900,31
20230615,123600,7772521000,58900,58900,59000,58900,71
20230615,123500,7768337400,58900,59000,59000,58900,87
20230615,123400,7763212500,59000,58900,59000,58900,145
20230615,123300,7754670300,58900,59000,59000,58900,175
20230615,123200,7744362200,58900,58900,58900,58900,27
20230615,123100,7742771900,59000,58800,59000,58800,636
20230615,123000,7705315300,58800,58800,58900,58800,27
20230615,122900,7703727400,58800,58800,58800,58800,68
20230615,122800,7699729000,58800,58800,58900,58800,36
20230615,122700,7697611500,58800,58800,58900,58800,108
20230615,122600,7691257700,58800,58800,58900,58800,26
20230615,122500,7689727900,58800,58800,58800,58800,80
20230615,122400,7685023900,58800,58700,58800,58700,216
20230615,122300,7672325900,58700,58800,58800,58700,87
20230615,122200,7667218100,58800,58800,58800,58700,582
20230615,122100,7632997000,58800,58800,58800,58800,447
20230615,122000,7606713400,58800,58800,58800,58800,176
20230615,121900,7596364600,58800,58800,58800,58800,35
20230615,121800,7594306600,58800,58900,58900,58800,586
20230615,121700,7559792500,59000,58900,59000,58900,171
20230615,121600,7549720200,59000,59000,59000,58900,111
20230615,121500,7543176300,58900,58900,58900,58900,43
20230615,121400,7540643600,58900,59000,59000,58900,94
20230615,121300,7535105800,59000,59000,59000,58900,386
20230615,121200,7512332000,59000,58900,59000,58900,701
20230615,121100,7470976500,59000,58900,59000,58900,24
20230615,121000,7469562700,58900,59000,59000,58900,261
20230615,120900,7454171600,59000,58900,59000,58900,198
20230615,120800,7442506200,59000,58900,59000,58900,724
20230615,120700,7399860800,58900,58900,58900,58900,52
20230615,120600,7396798000,58900,58900,59000,58900,202
20230615,120500,7384899400,59000,58900,59000,58900,71
20230615,120400,7380715400,58900,58900,58900,58900,38
20230615,120300,7378477200,58900,58900,58900,58900,416
20230615,120200,7353974800,58900,59000,59000,58900,217
20230615,120100,7341183500,58900,58900,58900,58900,135
20230615,120000,7333232000,58900,58900,59000,58900,788
20230615,115900,7286741900,58900,58900,59000,58900,168
20230615,115800,7276846500,58900,58900,59000,58900,123
20230615,115700,7269601600,58900,58800,58900,58800,363
20230615,115600,7248221000,58800,58700,58800,58700,114
20230615,115500,7241519400,58800,58800,58900,58600,2062
20230615,115400,7120399900,58800,58800,58900,58800,73
20230615,115300,7116107300,58800,58800,58900,58700,333
20230615,115200,7096524200,58800,58800,58800,58700,804
20230615,115100,7049249300,58700,58600,58800,58600,917
20230615,115000,6995421100,58600,58600,58700,58600,97
20230615,114900,6989736600,58600,58600,58700,58600,42
20230615,114800,6987274400,58700,58600,58700,58600,71
20230615,114700,6983113700,58600,58700,58700,58600,36
20230615,114600,6981004000,58600,58700,58700,58600,175
20230615,114500,6970738200,58700,58700,58700,58600,175
20230615,114400,6960481700,58600,58600,58700,58600,95
20230615,114300,6954914500,58600,58600,58700,58600,252
20230615,114200,6940127300,58700,58700,58700,58600,28
20230615,114100,6938485200,58700,58600,58700,58600,23
20230615,114000,6937137200,58600,58700,58700,58600,121
20230615,113900,6930041600,58600,58600,58700,58600,199
20230615,113800,6918367300,58700,58600,58700,58600,620
20230615,113700,6881975200,58600,58400,58600,58400,2338
20230615,113600,6745185800,58400,58400,58500,58400,3003
20230615,113500,6569810500,58400,58400,58400,58400,366
20230615,113400,6548436100,58400,58400,58500,58400,37
20230615,113300,6546274200,58400,58400,58400,58400,370
20230615,113200,6524666200,58400,58400,58400,58400,597
20230615,113100,6489801400,58400,58400,58500,58400,87
20230615,113000,6484720000,58400,58400,58500,58400,93
20230615,112900,6479287000,58400,58400,58500,58400,657
20230615,112800,6440918000,58400,58400,58500,58400,137
20230615,112700,6432917000,58400,58400,58500,58400,232
20230615,112600,6419358700,58400,58400,58400,58400,74
20230615,112500,6415037100,58500,58500,58500,58400,420
20230615,112400,6390472900,58500,58400,58500,58400,314
20230615,112300,6372113500,58400,58500,58500,58400,200
20230615,112200,6360414100,58400,58600,58600,58400,1792
20230615,112100,6255557000,58600,58600,58600,58500,1603
20230615,112000,6161649100,58500,58300,58500,58300,4115
20230615,111900,5921321800,58300,58300,58400,58300,149
20230615,111800,5912634200,58300,58300,58400,58300,835
20230615,111700,5863893300,58300,58300,58300,58300,93
20230615,111600,5858471400,58300,58200,58400,58200,904
20230615,111500,5805822700,58300,58300,58300,58200,672
20230615,111400,5766648300,58300,58300,58400,58300,455
20230615,111300,5740115000,58300,58300,58300,58300,377
20230615,111200,5718135900,58300,58300,58400,58300,189
20230615,111100,5707115800,58300,58300,58400,58300,823
20230615,111000,5659134700,58300,58300,58400,58300,1090
20230615,110900,5595581000,58300,58300,58300,58300,250
20230615,110800,5581006000,58400,58400,58400,58300,1905
20230615,110700,5469760900,58400,58400,58500,58400,112
20230615,110600,5463219500,58400,58400,58500,58400,267
20230615,110500,5447626600,58400,58400,58500,58400,520
20230615,110400,5417257700,58400,58500,58600,58400,284
20230615,110300,5400643200,58500,58500,58600,58500,895
20230615,110200,5348285500,58500,58500,58600,58500,1290
20230615,110100,5272816300,58600,58500,58600,58500,105
20230615,110000,5266667400,58600,58500,58600,58500,388
20230615,105900,5243969000,58500,58500,58600,58500,333
20230615,105800,5224486500,58500,58500,58500,58500,140
20230615,105700,5216296500,58500,58500,58600,58500,331
20230615,105600,5196911500,58500,58600,58600,58500,454
20230615,105500,5170312700,58600,58600,58600,58600,263
20230615,105400,5154900900,58600,58600,58700,58600,136
20230615,105300,5146930700,58600,58700,58700,58600,76
20230615,105200,5142471500,58600,58600,58700,58600,1540
20230615,105100,5052190700,58500,58500,58600,58500,790
20230615,105000,5005974200,58400,58400,58500,58400,590
20230615,104900,4971517500,58400,58500,58500,58400,1882
20230615,104800,4861424500,58600,58500,58600,58500,662
20230615,104700,4822691300,58500,58600,58600,58500,840
20230615,104600,4773526000,58600,58600,58700,58500,1299
20230615,104500,4697403900,58600,58600,58700,58600,179
20230615,104400,4686913700,58600,58700,58700,58600,92
20230615,104300,4681521900,58700,58600,58700,58600,1031
20230615,104200,4621097600,58600,58600,58700,58600,129
20230615,104100,4613534100,58600,58700,58800,58600,915
20230615,104000,4559823400,58700,58800,58900,58700,858
20230615,103900,4509368500,58800,58900,58900,58800,338
20230615,103800,4489464100,58900,58800,58900,58800,117
20230615,103700,4482579300,58800,58900,59000,58800,411
20230615,103600,4458372100,58900,58700,59000,58700,1879
20230615,103500,4347852000,58700,58800,58900,58700,799
20230615,103400,4300873600,58900,58900,58900,58800,137
20230615,103300,4292816800,58800,58900,59000,58800,1049
20230615,103200,4231030700,58900,58800,59000,58800,1261
20230615,103100,4156754500,58800,58800,58900,58800,222
20230615,103000,4143700800,58800,58800,58900,58800,439
20230615,102900,4117886100,58800,58900,58900,58800,724
20230615,102800,4075276400,58900,59000,59000,58900,80
20230615,102700,4070560400,59000,58700,59000,58700,614
20230615,102600,4034429500,58700,58800,58800,58700,1871
20230615,102500,3924601400,58800,58700,58800,58700,364
20230615,102400,3903225900,58700,58800,58800,58700,2305
20230615,102300,3767692200,58800,58900,58900,58800,458
20230615,102200,3740739100,58900,58900,59000,58900,227
20230615,102100,3727368500,58900,59000,59000,58900,611
20230615,102000,3691333900,59000,59000,59000,59000,410
20230615,101900,3667143900,59000,59000,59100,59000,851
20230615,101800,3616924200,58900,58800,59000,58800,1558
20230615,101700,3525123700,58900,59000,59000,58900,1866
20230615,101600,3415058400,59000,59100,59100,59000,398
20230615,101500,3391570800,59000,59200,59200,59000,1698
20230615,101400,3291154400,59200,59200,59200,59200,272
20230615,101300,3275052000,59200,59200,59300,59200,127
20230615,101200,3267533500,59200,59200,59200,59200,239
20230615,101100,3253384700,59200,59200,59200,59200,23
20230615,101000,3252023100,59200,59200,59300,59200,282
20230615,100900,3235328400,59200,59300,59300,59200,1041
20230615,100800,3173699900,59200,59300,59300,59200,21
20230615,100700,3172456200,59300,59200,59300,59200,637
20230615,100600,3134724000,59300,59200,59300,59200,1884
20230615,100500,3023182900,59300,59300,59400,59200,2262
20230615,100400,2889045000,59300,59400,59400,59300,129
20230615,100300,2881393300,59400,59400,59400,59300,444
20230615,100200,2855042700,59400,59400,59400,59300,821
20230615,100100,2806301500,59300,59300,59400,59300,198
20230615,100000,2794551800,59400,59400,59400,59300,1741
20230615,095900,2691165300,59400,59500,59500,59400,156
20230615,095800,2681893100,59400,59500,59500,59400,103
20230615,095700,2675769200,59400,59600,59600,59400,2064
20230615,095600,2552894100,59600,59600,59600,59600,143
20230615,095500,2544371300,59600,59600,59600,59600,82
20230615,095400,2539484100,59600,59700,59800,59600,135
20230615,095300,2531426100,59700,59800,59800,59700,179
20230615,095200,2520724900,59800,59900,59900,59800,358
20230615,095100,2499314300,59800,59800,59900,59800,271
20230615,095000,2483102800,59800,59900,59900,59800,100
20230615,094900,2477115100,59900,59700,59900,59700,709
20230615,094800,2434734200,59700,59700,59800,59600,210
20230615,094700,2422194100,59700,59700,59800,59600,1025
20230615,094600,2361012200,59800,59800,59900,59700,1290
20230615,094500,2283849600,59900,59900,59900,59800,906
20230615,094400,2229614200,59900,59800,59900,59800,235
20230615,094300,2215552700,59800,59800,59900,59800,144
20230615,094200,2206935200,59800,59900,59900,59800,230
20230615,094100,2193159800,60000,59900,60000,59800,1038
20230615,094000,2130977800,59900,59900,60000,59900,544
20230615,093900,2098382300,59900,59900,60000,59900,119
20230615,093800,2091248400,60000,59900,60000,59900,106
20230615,093700,2084892600,59900,59900,60000,59900,273
20230615,093600,2068534300,60000,60000,60100,59900,1944
20230615,093500,1951905100,60100,60100,60100,60000,893
20230615,093400,1898256400,60000,60000,60000,60000,45
20230615,093300,1895556400,60100,60000,60100,60000,178
20230615,093200,1884865100,60000,60000,60100,60000,263
20230615,093100,1869082800,60000,60000,60100,60000,229
20230615,093000,1855338900,60000,60000,60000,60000,304
20230615,092900,1837098900,60000,60100,60100,60000,108
20230615,092800,1830618600,60000,60000,60100,60000,36
20230615,092700,1828458300,60100,60100,60200,60000,1605
20230615,092600,1731998100,60200,60100,60200,60100,304
20230615,092500,1713701800,60100,60200,60200,60100,229
20230615,092400,1699933900,60100,60200,60300,60100,1938
20230615,092300,1583263700,60300,60200,60300,60200,36
20230615,092200,1581094600,60200,60100,60300,60100,1266
20230615,092100,1504873100,60100,60300,60400,60100,2088
20230615,092000,1378983700,60300,60300,60300,60200,1180
20230615,091900,1307831000,60300,60100,60400,60100,2626
20230615,091800,1149578400,60100,60000,60100,60000,852
20230615,091700,1098384900,60000,60100,60100,60000,483
20230615,091600,1069370300,60100,60200,60200,60100,676
20230615,091500,1028742400,60100,60100,60200,60100,79
20230615,091400,1023990500,60200,60100,60200,60100,98
20230615,091300,1018100500,60100,60100,60200,60100,198
20230615,091200,1006196000,60100,60100,60200,60000,778
20230615,091100,959438200,60200,60200,60300,60100,1825
20230615,091000,849562400,60100,60100,60200,60100,906
20230615,090900,795103300,60000,60100,60200,60000,739
20230615,090800,750657600,60100,60000,60100,59900,770
20230615,090700,704412200,60000,60100,60100,59900,1629
20230615,090600,606627100,60100,60100,60200,60100,168
20230615,090500,596527100,60100,60200,60300,60100,1023
20230615,090400,534927100,60100,60300,60300,60100,904
20230615,090300,480483100,60400,59900,60400,59900,2460
20230615,090200,332604600,60000,59900,60200,59900,2484
20230615,090100,183494000,59900,59500,60100,59500,1928
20230615,090000,68128200,59600,59500,59600,59500,1145