KissMeData/020150/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202600,10128799300,57200,57200,57200,57200,8999
20230622,202500,10128799300,57200,57200,57200,57200,0
20230622,202400,10128799300,57200,57200,57200,57200,0
20230622,202300,10128799300,57200,57200,57200,57200,0
20230622,202200,10128799300,57200,57200,57200,57200,0
20230622,202100,10128799300,57200,57200,57200,57200,0
20230622,202000,10128799300,57200,57200,57200,57200,0
20230622,201900,10128799300,57200,57200,57200,57200,0
20230622,201800,10128799300,57200,57200,57200,57200,0
20230622,201700,10128799300,57200,57200,57200,57200,0
20230622,201600,10128799300,57200,57200,57200,57200,0
20230622,201500,10128799300,57200,57200,57200,57200,0
20230622,201400,10128799300,57200,57200,57200,57200,0
20230622,201300,10128799300,57200,57200,57200,57200,0
20230622,201200,10128799300,57200,57200,57200,57200,0
20230622,201100,10128799300,57200,57200,57200,57200,0
20230622,201000,10128799300,57200,57200,57200,57200,0
20230622,200900,10128799300,57200,57200,57200,57200,0
20230622,200800,10128799300,57200,57200,57200,57200,0
20230622,200700,10128799300,57200,57200,57200,57200,0
20230622,200600,10128799300,57200,57200,57200,57200,0
20230622,200500,10128799300,57200,57200,57200,57200,0
20230622,200400,10128799300,57200,57200,57200,57200,0
20230622,200300,10128799300,57200,57200,57200,57200,0
20230622,200200,10128799300,57200,57200,57200,57200,0
20230622,200100,10128799300,57200,57200,57200,57200,0
20230622,200000,10128799300,57200,57200,57200,57200,0
20230622,195900,10128799300,57200,57200,57200,57200,0
20230622,195800,10128799300,57200,57200,57200,57200,0
20230622,195700,10128799300,57200,57200,57200,57200,0
20230622,195600,10128799300,57200,57200,57200,57200,8999
20230622,195500,10128799300,57200,57200,57200,57200,0
20230622,195400,10128799300,57200,57200,57200,57200,0
20230622,195300,10128799300,57200,57200,57200,57200,0
20230622,195200,10128799300,57200,57200,57200,57200,0
20230622,195100,10128799300,57200,57200,57200,57200,0
20230622,195000,10128799300,57200,57200,57200,57200,0
20230622,194900,10128799300,57200,57200,57200,57200,0
20230622,194800,10128799300,57200,57200,57200,57200,0
20230622,194700,10128799300,57200,57200,57200,57200,0
20230622,194600,10128799300,57200,57200,57200,57200,0
20230622,194500,10128799300,57200,57200,57200,57200,0
20230622,194400,10128799300,57200,57200,57200,57200,0
20230622,194300,10128799300,57200,57200,57200,57200,0
20230622,194200,10128799300,57200,57200,57200,57200,0
20230622,194100,10128799300,57200,57200,57200,57200,0
20230622,194000,10128799300,57200,57200,57200,57200,0
20230622,193900,10128799300,57200,57200,57200,57200,0
20230622,193800,10128799300,57200,57200,57200,57200,0
20230622,193700,10128799300,57200,57200,57200,57200,0
20230622,193600,10128799300,57200,57200,57200,57200,0
20230622,193500,10128799300,57200,57200,57200,57200,0
20230622,193400,10128799300,57200,57200,57200,57200,0
20230622,193300,10128799300,57200,57200,57200,57200,0
20230622,193200,10128799300,57200,57200,57200,57200,0
20230622,193100,10128799300,57200,57200,57200,57200,0
20230622,193000,10128799300,57200,57200,57200,57200,0
20230622,192900,10128799300,57200,57200,57200,57200,0
20230622,192800,10128799300,57200,57200,57200,57200,0
20230622,192700,10128799300,57200,57200,57200,57200,0
20230622,192600,10128799300,57200,57200,57200,57200,8999
20230622,192500,10128799300,57200,57200,57200,57200,0
20230622,192400,10128799300,57200,57200,57200,57200,0
20230622,192300,10128799300,57200,57200,57200,57200,0
20230622,192200,10128799300,57200,57200,57200,57200,0
20230622,192100,10128799300,57200,57200,57200,57200,0
20230622,192000,10128799300,57200,57200,57200,57200,0
20230622,191900,10128799300,57200,57200,57200,57200,0
20230622,191800,10128799300,57200,57200,57200,57200,0
20230622,191700,10128799300,57200,57200,57200,57200,0
20230622,191600,10128799300,57200,57200,57200,57200,0
20230622,191500,10128799300,57200,57200,57200,57200,0
20230622,191400,10128799300,57200,57200,57200,57200,0
20230622,191300,10128799300,57200,57200,57200,57200,0
20230622,191200,10128799300,57200,57200,57200,57200,0
20230622,191100,10128799300,57200,57200,57200,57200,0
20230622,191000,10128799300,57200,57200,57200,57200,0
20230622,190900,10128799300,57200,57200,57200,57200,0
20230622,190800,10128799300,57200,57200,57200,57200,0
20230622,190700,10128799300,57200,57200,57200,57200,0
20230622,190600,10128799300,57200,57200,57200,57200,0
20230622,190500,10128799300,57200,57200,57200,57200,0
20230622,190400,10128799300,57200,57200,57200,57200,0
20230622,190300,10128799300,57200,57200,57200,57200,0
20230622,190200,10128799300,57200,57200,57200,57200,0
20230622,190100,10128799300,57200,57200,57200,57200,0
20230622,190000,10128799300,57200,57200,57200,57200,0
20230622,185900,10128799300,57200,57200,57200,57200,0
20230622,185800,10128799300,57200,57200,57200,57200,0
20230622,185700,10128799300,57200,57200,57200,57200,0
20230622,185600,10128799300,57200,57200,57200,57200,8999
20230622,185500,10128799300,57200,57200,57200,57200,0
20230622,185400,10128799300,57200,57200,57200,57200,0
20230622,185300,10128799300,57200,57200,57200,57200,0
20230622,185200,10128799300,57200,57200,57200,57200,0
20230622,185100,10128799300,57200,57200,57200,57200,0
20230622,185000,10128799300,57200,57200,57200,57200,0
20230622,184900,10128799300,57200,57200,57200,57200,0
20230622,184800,10128799300,57200,57200,57200,57200,0
20230622,184700,10128799300,57200,57200,57200,57200,0
20230622,184600,10128799300,57200,57200,57200,57200,0
20230622,184500,10128799300,57200,57200,57200,57200,0
20230622,184400,10128799300,57200,57200,57200,57200,0
20230622,184300,10128799300,57200,57200,57200,57200,0
20230622,184200,10128799300,57200,57200,57200,57200,0
20230622,184100,10128799300,57200,57200,57200,57200,0
20230622,184000,10128799300,57200,57200,57200,57200,0
20230622,183900,10128799300,57200,57200,57200,57200,0
20230622,183800,10128799300,57200,57200,57200,57200,0
20230622,183700,10128799300,57200,57200,57200,57200,0
20230622,183600,10128799300,57200,57200,57200,57200,0
20230622,183500,10128799300,57200,57200,57200,57200,0
20230622,183400,10128799300,57200,57200,57200,57200,0
20230622,183300,10128799300,57200,57200,57200,57200,0
20230622,183200,10128799300,57200,57200,57200,57200,0
20230622,183100,10128799300,57200,57200,57200,57200,0
20230622,183000,10128799300,57200,57200,57200,57200,0
20230622,182900,10128799300,57200,57200,57200,57200,0
20230622,182800,10128799300,57200,57200,57200,57200,0
20230622,182700,10128799300,57200,57200,57200,57200,0
20230622,182600,10128799300,57200,57200,57200,57200,8999
20230622,182500,10128799300,57200,57200,57200,57200,0
20230622,182400,10128799300,57200,57200,57200,57200,0
20230622,182300,10128799300,57200,57200,57200,57200,0
20230622,182200,10128799300,57200,57200,57200,57200,0
20230622,182100,10128799300,57200,57200,57200,57200,0
20230622,182000,10128799300,57200,57200,57200,57200,0
20230622,181900,10128799300,57200,57200,57200,57200,0
20230622,181800,10128799300,57200,57200,57200,57200,0
20230622,181700,10128799300,57200,57200,57200,57200,0
20230622,181600,10128799300,57200,57200,57200,57200,0
20230622,181500,10128799300,57200,57200,57200,57200,0
20230622,181400,10128799300,57200,57200,57200,57200,0
20230622,181300,10128799300,57200,57200,57200,57200,0
20230622,181200,10128799300,57200,57200,57200,57200,0
20230622,181100,10128799300,57200,57200,57200,57200,0
20230622,181000,10128799300,57200,57200,57200,57200,0
20230622,180900,10128799300,57200,57200,57200,57200,0
20230622,180800,10128799300,57200,57200,57200,57200,0
20230622,180700,10128799300,57200,57200,57200,57200,0
20230622,180600,10128799300,57200,57200,57200,57200,0
20230622,180500,10128799300,57200,57200,57200,57200,0
20230622,180400,10128799300,57200,57200,57200,57200,0
20230622,180300,10128799300,57200,57200,57200,57200,0
20230622,180200,10128799300,57200,57200,57200,57200,0
20230622,180100,10128799300,57200,57200,57200,57200,0
20230622,180000,10128799300,57200,57200,57200,57200,0
20230622,175900,10128799300,57200,57200,57200,57200,0
20230622,175800,10128799300,57200,57200,57200,57200,0
20230622,175700,10128799300,57200,57200,57200,57200,0
20230622,175600,10128799300,57200,57200,57200,57200,8999
20230622,175500,10128799300,57200,57200,57200,57200,0
20230622,175400,10128799300,57200,57200,57200,57200,0
20230622,175300,10128799300,57200,57200,57200,57200,0
20230622,175200,10128799300,57200,57200,57200,57200,0
20230622,175100,10128799300,57200,57200,57200,57200,0
20230622,175000,10128799300,57200,57200,57200,57200,0
20230622,174900,10128799300,57200,57200,57200,57200,0
20230622,174800,10128799300,57200,57200,57200,57200,0
20230622,174700,10128799300,57200,57200,57200,57200,0
20230622,174600,10128799300,57200,57200,57200,57200,0
20230622,174500,10128799300,57200,57200,57200,57200,0
20230622,174400,10128799300,57200,57200,57200,57200,0
20230622,174300,10128799300,57200,57200,57200,57200,0
20230622,174200,10128799300,57200,57200,57200,57200,0
20230622,174100,10128799300,57200,57200,57200,57200,0
20230622,174000,10128799300,57200,57200,57200,57200,0
20230622,173900,10128799300,57200,57200,57200,57200,0
20230622,173800,10128799300,57200,57200,57200,57200,0
20230622,173700,10128799300,57200,57200,57200,57200,0
20230622,173600,10128799300,57200,57200,57200,57200,0
20230622,173500,10128799300,57200,57200,57200,57200,0
20230622,173400,10128799300,57200,57200,57200,57200,0
20230622,173300,10128799300,57200,57200,57200,57200,0
20230622,173200,10128799300,57200,57200,57200,57200,0
20230622,173100,10128799300,57200,57200,57200,57200,0
20230622,173000,10128799300,57200,57200,57200,57200,0
20230622,172900,10128799300,57200,57200,57200,57200,0
20230622,172800,10128799300,57200,57200,57200,57200,0
20230622,172700,10128799300,57200,57200,57200,57200,0
20230622,172600,10128799300,57200,57200,57200,57200,8999
20230622,172500,10128799300,57200,57200,57200,57200,0
20230622,172400,10128799300,57200,57200,57200,57200,0
20230622,172300,10128799300,57200,57200,57200,57200,0
20230622,172200,10128799300,57200,57200,57200,57200,0
20230622,172100,10128799300,57200,57200,57200,57200,0
20230622,172000,10128799300,57200,57200,57200,57200,0
20230622,171900,10128799300,57200,57200,57200,57200,0
20230622,171800,10128799300,57200,57200,57200,57200,0
20230622,171700,10128799300,57200,57200,57200,57200,0
20230622,171600,10128799300,57200,57200,57200,57200,0
20230622,171500,10128799300,57200,57200,57200,57200,0
20230622,171400,10128799300,57200,57200,57200,57200,0
20230622,171300,10128799300,57200,57200,57200,57200,0
20230622,171200,10128799300,57200,57200,57200,57200,0
20230622,171100,10128799300,57200,57200,57200,57200,0
20230622,171000,10128799300,57200,57200,57200,57200,0
20230622,170900,10128799300,57200,57200,57200,57200,0
20230622,170800,10128799300,57200,57200,57200,57200,0
20230622,170700,10128799300,57200,57200,57200,57200,0
20230622,170600,10128799300,57200,57200,57200,57200,0
20230622,170500,10128799300,57200,57200,57200,57200,0
20230622,170400,10128799300,57200,57200,57200,57200,0
20230622,170300,10128799300,57200,57200,57200,57200,0
20230622,170200,10128799300,57200,57200,57200,57200,0
20230622,170100,10128799300,57200,57200,57200,57200,0
20230622,170000,10128799300,57200,57200,57200,57200,0
20230622,165900,10128799300,57200,57200,57200,57200,0
20230622,165800,10128799300,57200,57200,57200,57200,0
20230622,165700,10128799300,57200,57200,57200,57200,0
20230622,165600,10128799300,57200,57200,57200,57200,8999
20230622,165500,10128799300,57200,57200,57200,57200,0
20230622,165400,10128799300,57200,57200,57200,57200,0
20230622,165300,10128799300,57200,57200,57200,57200,0
20230622,165200,10128799300,57200,57200,57200,57200,0
20230622,165100,10128799300,57200,57200,57200,57200,0
20230622,165000,10128799300,57200,57200,57200,57200,0
20230622,164900,10128799300,57200,57200,57200,57200,0
20230622,164800,10128799300,57200,57200,57200,57200,0
20230622,164700,10128799300,57200,57200,57200,57200,0
20230622,164600,10128799300,57200,57200,57200,57200,0
20230622,164500,10128799300,57200,57200,57200,57200,0
20230622,164400,10128799300,57200,57200,57200,57200,0
20230622,164300,10128799300,57200,57200,57200,57200,0
20230622,164200,10128799300,57200,57200,57200,57200,0
20230622,164100,10128799300,57200,57200,57200,57200,0
20230622,164000,10128799300,57200,57200,57200,57200,0
20230622,163900,10128799300,57200,57200,57200,57200,0
20230622,163800,10128799300,57200,57200,57200,57200,0
20230622,163700,10128799300,57200,57200,57200,57200,0
20230622,163600,10128799300,57200,57200,57200,57200,0
20230622,163500,10128799300,57200,57200,57200,57200,0
20230622,163400,10128799300,57200,57200,57200,57200,0
20230622,163300,10128799300,57200,57200,57200,57200,0
20230622,163200,10128799300,57200,57200,57200,57200,0
20230622,163100,10128799300,57200,57200,57200,57200,0
20230622,163000,10128799300,57200,57200,57200,57200,0
20230622,162900,10128799300,57200,57200,57200,57200,0
20230622,162800,10128799300,57200,57200,57200,57200,0
20230622,162700,10128799300,57200,57200,57200,57200,0
20230622,162600,10128799300,57200,57200,57200,57200,8999
20230622,162500,10128799300,57200,57200,57200,57200,0
20230622,162400,10128799300,57200,57200,57200,57200,0
20230622,162300,10128799300,57200,57200,57200,57200,0
20230622,162200,10128799300,57200,57200,57200,57200,0
20230622,162100,10128799300,57200,57200,57200,57200,0
20230622,162000,10128799300,57200,57200,57200,57200,0
20230622,161900,10128799300,57200,57200,57200,57200,0
20230622,161800,10128799300,57200,57200,57200,57200,0
20230622,161700,10128799300,57200,57200,57200,57200,0
20230622,161600,10128799300,57200,57200,57200,57200,0
20230622,161500,10128799300,57200,57200,57200,57200,0
20230622,161400,10128799300,57200,57200,57200,57200,0
20230622,161300,10128799300,57200,57200,57200,57200,0
20230622,161200,10128799300,57200,57200,57200,57200,0
20230622,161100,10128799300,57200,57200,57200,57200,0
20230622,161000,10128799300,57200,57200,57200,57200,0
20230622,160900,10128799300,57200,57200,57200,57200,0
20230622,160800,10128799300,57200,57200,57200,57200,0
20230622,160700,10128799300,57200,57200,57200,57200,0
20230622,160600,10128799300,57200,57200,57200,57200,0
20230622,160500,10128799300,57200,57200,57200,57200,0
20230622,160400,10128799300,57200,57200,57200,57200,0
20230622,160300,10128799300,57200,57200,57200,57200,0
20230622,160200,10128799300,57200,57200,57200,57200,0
20230622,160100,10128799300,57200,57200,57200,57200,0
20230622,160000,10128799300,57200,57200,57200,57200,0
20230622,155900,10128799300,57200,57200,57200,57200,0
20230622,155800,10128799300,57200,57200,57200,57200,0
20230622,155700,10128799300,57200,57200,57200,57200,0
20230622,155600,10128799300,57200,57200,57200,57200,8999
20230622,155500,10128799300,57200,57200,57200,57200,0
20230622,155400,10128799300,57200,57200,57200,57200,0
20230622,155300,10128799300,57200,57200,57200,57200,0
20230622,155200,10128799300,57200,57200,57200,57200,0
20230622,155100,10128799300,57200,57200,57200,57200,0
20230622,155000,10128799300,57200,57200,57200,57200,0
20230622,154900,10128799300,57200,57200,57200,57200,0
20230622,154800,10128799300,57200,57200,57200,57200,0
20230622,154700,10128799300,57200,57200,57200,57200,0
20230622,154600,10128799300,57200,57200,57200,57200,0
20230622,154500,10128799300,57200,57200,57200,57200,0
20230622,154400,10128799300,57200,57200,57200,57200,0
20230622,154300,10128799300,57200,57200,57200,57200,0
20230622,154200,10128799300,57200,57200,57200,57200,0
20230622,154100,10128799300,57200,57200,57200,57200,0
20230622,154000,10128799300,57200,57200,57200,57200,0
20230622,153900,10128799300,57200,57200,57200,57200,0
20230622,153800,10128799300,57200,57200,57200,57200,0
20230622,153700,10128799300,57200,57200,57200,57200,0
20230622,153600,10128799300,57200,57200,57200,57200,0
20230622,153500,10128799300,57200,57200,57200,57200,0
20230622,153400,10128799300,57200,57200,57200,57200,0
20230622,153300,10128799300,57200,57200,57200,57200,0
20230622,153200,10128799300,57200,57200,57200,57200,0
20230622,153100,10128799300,57200,57200,57200,57200,0
20230622,153000,10128799300,57200,57200,57200,57200,8999
20230622,152900,9614056500,57100,57100,57100,57100,0
20230622,152800,9614056500,57100,57100,57100,57100,0
20230622,152700,9614056500,57100,57100,57100,57100,0
20230622,152600,9614056500,57100,57100,57100,57100,0
20230622,152500,9614056500,57100,57100,57100,57100,0
20230622,152400,9614056500,57100,57100,57100,57100,0
20230622,152300,9614056500,57100,57100,57100,57100,0
20230622,152200,9614056500,57100,57100,57100,57100,0
20230622,152100,9614056500,57100,57100,57100,57100,0
20230622,152000,9614056500,57100,57100,57100,57100,0
20230622,151900,9614056500,57100,57000,57200,57000,1063
20230622,151800,9553310400,57100,57100,57100,57000,199
20230622,151700,9541953800,57100,57000,57100,57000,195
20230622,151600,9530835900,57000,57000,57000,57000,1255
20230622,151500,9459300900,57000,56900,57000,56900,914
20230622,151400,9407281700,57000,56900,57000,56900,667
20230622,151300,9369325100,57000,56900,57000,56900,306
20230622,151200,9351905200,56900,56900,57000,56900,74
20230622,151100,9347689700,57000,57000,57000,56900,807
20230622,151000,9301764200,56900,57000,57000,56900,299
20230622,150900,9284732200,57000,57000,57000,56900,478
20230622,150800,9257487100,57000,57000,57100,56900,1657
20230622,150700,9163037900,57000,57000,57100,57000,590
20230622,150600,9129397700,57000,57000,57000,57000,75
20230622,150500,9125122700,57000,57000,57000,57000,71
20230622,150400,9121075700,57000,57000,57000,57000,9
20230622,150300,9120562700,57000,57000,57000,57000,124
20230622,150200,9113494700,57000,56900,57000,56900,450
20230622,150100,9087844800,57000,57000,57000,57000,234
20230622,150000,9074506800,57000,57000,57000,57000,1522
20230622,145900,8987752800,57000,57000,57000,57000,48
20230622,145800,8985016800,57000,57000,57000,57000,230
20230622,145700,8971906800,57000,57000,57000,57000,490
20230622,145600,8943976800,57100,57000,57100,57000,531
20230622,145500,8913674700,57000,57100,57100,57000,172
20230622,145400,8903862300,57100,57100,57200,57000,132
20230622,145300,8896328700,57100,57100,57100,57000,464
20230622,145200,8869837900,57000,57000,57100,57000,446
20230622,145100,8844414000,57200,57200,57200,57200,5
20230622,145000,8844128000,57200,57200,57200,57200,59
20230622,144900,8840753200,57100,57100,57200,57000,741
20230622,144800,8798441700,57100,57200,57200,57100,291
20230622,144700,8781825500,57200,57000,57200,57000,2611
20230622,144600,8632776300,57100,57100,57100,57000,28
20230622,144500,8631179700,57000,57100,57100,57000,24
20230622,144400,8629811200,57000,57100,57100,57000,75
20230622,144300,8625533700,57100,57000,57100,57000,38
20230622,144200,8623367400,57100,57100,57100,57100,2
20230622,144100,8623253200,57000,57000,57100,57000,82
20230622,144000,8618575900,57000,57000,57000,57000,19
20230622,143900,8617492900,57100,57000,57100,57000,51
20230622,143800,8614581000,57000,57000,57000,57000,69
20230622,143700,8610648000,57000,57000,57000,57000,472
20230622,143600,8583744000,57000,57000,57000,57000,25
20230622,143500,8582319000,57000,57000,57000,57000,125
20230622,143400,8575194000,57000,57000,57000,57000,56
20230622,143300,8572002000,57000,57000,57000,56900,190
20230622,143200,8561172100,57000,56900,57000,56900,2849
20230622,143100,8398781300,56900,56900,56900,56900,704
20230622,143000,8358723700,56900,56900,56900,56900,494
20230622,142900,8330615100,56900,56900,56900,56900,1102
20230622,142800,8267911300,56900,57000,57000,56900,125
20230622,142700,8260798100,57000,57000,57000,57000,11
20230622,142600,8260171100,57000,57100,57100,57000,1177
20230622,142500,8193080800,57100,57100,57100,57000,60
20230622,142400,8189660600,57000,57000,57100,57000,685
20230622,142300,8150615100,57100,57000,57100,57000,78
20230622,142200,8146168200,57000,57100,57100,57000,273
20230622,142100,8130602500,57000,57100,57100,57000,69
20230622,142000,8126666300,57000,57100,57100,57000,26
20230622,141900,8125184000,57100,57100,57100,57000,196
20230622,141800,8114008400,57100,57000,57100,57000,7
20230622,141700,8113609200,57000,57000,57100,57000,57
20230622,141600,8110360100,57000,57000,57100,57000,41
20230622,141500,8108020100,57000,57000,57000,57000,32
20230622,141400,8106196100,57100,57100,57100,57100,3
20230622,141300,8106024800,57100,57100,57100,57100,0
20230622,141200,8106024800,57100,57000,57100,57000,45
20230622,141100,8103457100,57000,57000,57000,57000,2
20230622,141000,8103343100,57000,57000,57000,57000,10
20230622,140900,8102773100,57000,57100,57100,57000,941
20230622,140800,8049042100,57100,57100,57100,57000,824
20230622,140700,8001992300,57100,57100,57200,57100,432
20230622,140600,7977324600,57100,57100,57100,57100,114
20230622,140500,7970815200,57100,57100,57100,57100,285
20230622,140400,7954541700,57100,57100,57100,57100,91
20230622,140300,7949345600,57100,57100,57200,57100,40
20230622,140200,7947061100,57100,57200,57200,57100,148
20230622,140100,7938606300,57100,57100,57200,57100,121
20230622,140000,7931697100,57100,57100,57100,57100,34
20230622,135900,7929755700,57100,57100,57100,57100,159
20230622,135800,7920676800,57100,57100,57100,57100,128
20230622,135700,7913368000,57100,57200,57200,57100,100
20230622,135600,7907648100,57200,57200,57200,57200,116
20230622,135500,7901012900,57200,57200,57200,57200,130
20230622,135400,7893576900,57200,57200,57200,57200,56
20230622,135300,7890373700,57200,57200,57300,57200,118
20230622,135200,7883620400,57200,57200,57200,57200,613
20230622,135100,7848556800,57200,57200,57200,57200,97
20230622,135000,7843008400,57300,57300,57300,57300,1
20230622,134900,7842951100,57300,57300,57400,57300,1951
20230622,134800,7731158600,57300,57300,57300,57300,50
20230622,134700,7728293600,57300,57400,57400,57300,40
20230622,134600,7725999200,57300,57300,57300,57300,1
20230622,134500,7725941900,57300,57300,57300,57300,2
20230622,134400,7725827300,57300,57300,57400,57300,13
20230622,134300,7725082300,57300,57400,57400,57300,18
20230622,134200,7724049400,57400,57400,57400,57400,2
20230622,134100,7723934600,57300,57300,57300,57300,61
20230622,134000,7720439300,57300,57300,57300,57300,18
20230622,133900,7719407900,57300,57300,57300,57200,2993
20230622,133800,7547933400,57200,57200,57300,57200,82
20230622,133700,7543238700,57200,57200,57200,57200,165
20230622,133600,7533800700,57200,57200,57200,57200,12
20230622,133500,7533114300,57200,57200,57200,57200,42
20230622,133400,7530711900,57200,57200,57200,57200,54
20230622,133300,7527623100,57200,57200,57200,57200,148
20230622,133200,7519157500,57200,57200,57300,57200,84
20230622,133100,7514352600,57200,57200,57200,57200,444
20230622,133000,7488955800,57200,57200,57200,57200,40
20230622,132900,7486667800,57200,57200,57200,57200,82
20230622,132800,7481977400,57200,57200,57200,57200,18
20230622,132700,7480947800,57200,57200,57200,57200,410
20230622,132600,7457495800,57200,57200,57200,57200,54
20230622,132500,7454407000,57200,57200,57200,57200,214
20230622,132400,7442166200,57200,57200,57200,57200,80
20230622,132300,7437590200,57200,57200,57300,57200,321
20230622,132200,7419227500,57200,57100,57200,57100,1350
20230622,132100,7342007600,57100,57100,57100,57100,338
20230622,132000,7322707800,57100,57100,57200,57100,64
20230622,131900,7319053300,57100,57100,57100,57100,185
20230622,131800,7308489800,57100,57100,57100,57100,46
20230622,131700,7305863200,57100,57100,57100,57100,291
20230622,131600,7289247100,57100,57100,57100,57100,193
20230622,131500,7278226800,57100,57100,57100,57100,127
20230622,131400,7270975100,57100,57200,57200,57100,404
20230622,131300,7247906500,57200,57200,57200,57200,100
20230622,131200,7242186500,57200,57200,57200,57200,257
20230622,131100,7227486100,57200,57300,57300,57200,2413
20230622,131000,7089462400,57200,57200,57200,57200,2
20230622,130900,7089348000,57200,57200,57200,57200,42
20230622,130800,7086945600,57200,57200,57200,57200,0
20230622,130700,7086945600,57200,57200,57200,57200,1847
20230622,130600,6981297200,57300,57200,57300,57200,54
20230622,130500,6978208200,57200,57200,57200,57200,24
20230622,130400,6976835400,57200,57200,57200,57200,78
20230622,130300,6972373800,57300,57300,57300,57200,61
20230622,130200,6968878600,57300,57300,57300,57200,176
20230622,130100,6958794200,57300,57200,57300,57200,75
20230622,130000,6954496900,57300,57300,57300,57300,0
20230622,125900,6954496900,57300,57200,57300,57200,42
20230622,125800,6952094100,57200,57200,57200,57200,1029
20230622,125700,6893235300,57200,57200,57300,57200,656
20230622,125600,6855712000,57200,57200,57200,57100,395
20230622,125500,6833119000,57200,57200,57200,57100,280
20230622,125400,6817104000,57200,57200,57200,57200,159
20230622,125300,6808009200,57200,57100,57300,57100,469
20230622,125200,6781184200,57200,57100,57200,57000,210
20230622,125100,6769186100,57100,57200,57200,57000,1139
20230622,125000,6704155600,57200,57100,57200,57100,31
20230622,124900,6702385400,57100,57100,57200,57100,843
20230622,124800,6654167600,57100,57100,57200,57100,156
20230622,124700,6645255000,57100,57100,57100,57100,855
20230622,124600,6596434500,57100,57000,57100,57000,58
20230622,124500,6593128400,57000,57000,57000,57000,0
20230622,124400,6593128400,57000,57000,57000,57000,0
20230622,124300,6593128400,57000,57000,57000,56900,216
20230622,124200,6580819500,56900,56900,56900,56900,0
20230622,124100,6580819500,56900,57000,57100,56900,823
20230622,124000,6533912900,57000,57000,57000,57000,514
20230622,123900,6504614900,57000,57000,57000,57000,30
20230622,123800,6502904900,57000,57000,57000,57000,84
20230622,123700,6498116900,57100,57100,57100,57100,60
20230622,123600,6494690900,57000,57000,57000,57000,0
20230622,123500,6494690900,57000,57000,57000,57000,99
20230622,123400,6489047900,57000,57000,57000,57000,240
20230622,123300,6475367900,57000,57000,57000,57000,41
20230622,123200,6473030900,57000,56900,57000,56900,1765
20230622,123100,6372429500,56900,57000,57000,56900,1302
20230622,123000,6298345600,56900,56900,57000,56900,219
20230622,122900,6285864500,56900,56900,57000,56900,50
20230622,122800,6283017500,56900,56900,56900,56900,22
20230622,122700,6281765700,56900,56900,56900,56900,57
20230622,122600,6278522400,56900,56900,56900,56900,149
20230622,122500,6270044300,56900,57000,57000,56900,13
20230622,122400,6269303400,57000,56900,57000,56900,51
20230622,122300,6266401400,56900,56900,56900,56900,19
20230622,122200,6265320300,56900,56900,56900,56900,2
20230622,122100,6265206500,56900,56900,57000,56900,149
20230622,122000,6256727200,56900,57000,57000,56900,258
20230622,121900,6242046700,56900,57000,57000,56900,52
20230622,121800,6239087800,57000,57000,57000,57000,107
20230622,121700,6232988800,57000,56900,57000,56900,69
20230622,121600,6229060600,57000,57000,57000,57000,213
20230622,121500,6216919600,57000,57000,57000,57000,1011
20230622,121400,6159292600,57000,57000,57100,57000,30
20230622,121300,6157582400,57000,57000,57000,57000,17
20230622,121200,6156613400,57100,57100,57100,57100,0
20230622,121100,6156613400,57100,57100,57100,57100,10
20230622,121000,6156042400,57100,57100,57100,57100,8
20230622,120900,6155585600,57100,57100,57100,57100,0
20230622,120800,6155585600,57100,57100,57100,57100,0
20230622,120700,6155585600,57100,57100,57100,57000,1067
20230622,120600,6094746100,57100,57100,57100,57100,133
20230622,120500,6087151800,57100,57100,57100,57100,443
20230622,120400,6061856500,57100,57100,57100,57100,34
20230622,120300,6059915100,57100,57100,57100,57100,50
20230622,120200,6057060100,57100,57100,57100,57100,597
20230622,120100,6022971400,57100,57100,57100,57100,110
20230622,120000,6016690400,57100,57100,57200,57100,417
20230622,115900,5992879300,57200,57100,57200,57100,145
20230622,115800,5984595300,57100,57100,57100,57100,27
20230622,115700,5983053600,57100,57100,57100,57100,1
20230622,115600,5982996500,57100,57100,57100,57100,278
20230622,115500,5967122700,57100,57100,57200,57100,68
20230622,115400,5963238900,57100,57100,57100,57100,172
20230622,115300,5953417700,57100,57100,57200,57100,648
20230622,115200,5916416600,57100,57100,57100,57100,244
20230622,115100,5902484200,57100,57200,57200,57100,2
20230622,115000,5902369900,57100,57100,57100,57100,1
20230622,114900,5902312800,57100,57100,57200,57100,702
20230622,114800,5862227900,57100,57100,57100,57100,273
20230622,114700,5846639600,57100,57100,57100,57100,1
20230622,114600,5846582500,57100,57100,57200,57100,8
20230622,114500,5846125200,57100,57100,57100,57100,2
20230622,114400,5846011000,57100,57200,57200,57100,52
20230622,114300,5843036800,57200,57200,57200,57100,94
20230622,114200,5837660100,57200,57200,57200,57100,29
20230622,114100,5836001400,57200,57200,57300,57200,124
20230622,114000,5828904500,57200,57100,57200,57100,1345
20230622,113900,5752008300,57100,57000,57200,57000,720
20230622,113800,5710895700,57100,57000,57100,57000,197
20230622,113700,5699666100,57100,57100,57100,57000,37
20230622,113600,5697556300,57000,56800,57100,56800,2108
20230622,113500,5577454500,56900,56900,56900,56800,533
20230622,113400,5547140500,56900,56900,56900,56900,407
20230622,113300,5523982200,56900,56900,57000,56900,82
20230622,113200,5519314500,56900,56900,57000,56900,83
20230622,113100,5514590500,57000,57000,57000,56900,371
20230622,113000,5493478700,57000,56900,57000,56900,72
20230622,112900,5489380800,57000,56900,57000,56900,51
20230622,112800,5486476200,56900,57000,57000,56900,24
20230622,112700,5485109500,57000,57000,57000,56900,1406
20230622,112600,5404973300,57000,57000,57000,57000,251
20230622,112500,5390666300,57000,57000,57000,57000,9
20230622,112400,5390153300,57100,57000,57100,57000,44
20230622,112300,5387641500,57000,57000,57000,57000,1
20230622,112200,5387584500,57100,57100,57100,57000,41
20230622,112100,5385246400,57000,57000,57000,57000,25
20230622,112000,5383821400,57100,57000,57100,57000,61
20230622,111900,5380340400,57000,57100,57100,57000,3
20230622,111800,5380169300,57000,57200,57200,57000,1176
20230622,111700,5313044300,57100,57200,57200,57100,18
20230622,111600,5312014800,57100,57100,57100,57100,1
20230622,111500,5311957700,57100,57100,57100,57100,1061
20230622,111400,5251374600,57100,57100,57100,57000,266
20230622,111300,5236186100,57000,57100,57100,57000,139
20230622,111200,5228249300,57000,57000,57000,57000,31
20230622,111100,5226482300,57000,57000,57100,57000,128
20230622,111000,5219175500,57100,57000,57100,57000,26
20230622,110900,5217691000,57000,57000,57000,57000,1150
20230622,110800,5152141000,57000,57100,57100,57000,69
20230622,110700,5148206000,57100,56900,57100,56900,906
20230622,110600,5096559000,56900,56900,56900,56900,174
20230622,110500,5086658400,56800,56800,56900,56700,3114
20230622,110400,4909787700,56800,56900,56900,56800,1939
20230622,110300,4799544700,56800,56800,56900,56800,955
20230622,110200,4745300500,56900,56900,57000,56800,2537
20230622,110100,4601151100,57000,57000,57000,56900,1723
20230622,110000,4503112000,56900,57000,57000,56900,136
20230622,105900,4495373100,57000,56900,57000,56900,348
20230622,105800,4475571800,57000,56900,57000,56900,121
20230622,105700,4468676900,56900,57000,57000,56900,1565
20230622,105600,4379483800,57000,57000,57100,57000,302
20230622,105500,4362269500,57000,57000,57100,57000,412
20230622,105400,4338765500,57100,57100,57100,57000,214
20230622,105300,4326566200,57100,57000,57100,57000,58
20230622,105200,4323259500,57100,57100,57100,57000,68
20230622,105100,4319376800,57100,57100,57100,57000,1189
20230622,105000,4251485000,57100,57100,57100,57100,249
20230622,104900,4237267100,57100,57200,57200,57100,3
20230622,104800,4237095600,57200,57100,57200,57100,63
20230622,104700,4233493300,57100,57100,57100,57100,4
20230622,104600,4233264900,57100,57100,57100,57100,188
20230622,104500,4222530100,57100,57100,57100,57000,475
20230622,104400,4195407800,57000,57100,57100,57000,109
20230622,104300,4189184100,57100,57100,57100,57000,828
20230622,104200,4141929700,57000,57000,57100,57000,113
20230622,104100,4135477600,57000,57000,57100,57000,60
20230622,104000,4132055900,57000,57100,57100,57000,183
20230622,103900,4121621700,57100,57100,57100,57000,480
20230622,103800,4094213800,57100,57000,57100,57000,54
20230622,103700,4091130500,57100,57200,57200,57100,1582
20230622,103600,4000718400,57200,57200,57300,57200,45
20230622,103500,3998144000,57200,57300,57300,57200,280
20230622,103400,3982113000,57200,57200,57200,57200,1
20230622,103300,3982055800,57200,57200,57200,57200,91
20230622,103200,3976850600,57300,57200,57300,57200,139
20230622,103100,3968896700,57200,57200,57300,57200,64
20230622,103000,3965234800,57300,57200,57300,57200,207
20230622,102900,3953392400,57200,57200,57200,57200,1247
20230622,102800,3882064000,57100,57100,57200,57100,35
20230622,102700,3880065400,57100,57200,57200,57100,26
20230622,102600,3878580100,57100,57200,57200,57100,81
20230622,102500,3873948800,57200,57100,57200,57000,1237
20230622,102400,3803320100,57100,57100,57100,57100,55
20230622,102300,3800179600,57100,57100,57200,57100,45
20230622,102200,3797610000,57100,57100,57100,57100,90
20230622,102100,3792471000,57100,57100,57100,57100,49
20230622,102000,3789673100,57100,57200,57200,57100,932
20230622,101900,3736373300,57200,57300,57300,57200,50
20230622,101800,3733511300,57200,57300,57300,57200,7
20230622,101700,3733110300,57200,57300,57300,57200,23
20230622,101600,3731794300,57300,57100,57300,57000,1693
20230622,101500,3635049700,57100,57000,57100,57000,116
20230622,101400,3628437300,57000,57000,57000,57000,5
20230622,101300,3628152300,57000,57000,57100,57000,28
20230622,101200,3626553700,57000,57000,57100,57000,32
20230622,101100,3624729100,57000,57000,57000,57000,40
20230622,101000,3622449100,57100,57100,57100,57000,680
20230622,100900,3583667000,57100,57100,57200,57100,50
20230622,100800,3580811800,57200,57100,57200,57000,595
20230622,100700,3546837300,57100,57000,57100,57000,252
20230622,100600,3532471200,57000,57200,57200,57000,873
20230622,100500,3482638700,57200,57300,57300,57200,700
20230622,100400,3442598500,57300,57300,57300,57200,123
20230622,100300,3435561500,57300,57200,57300,57200,289
20230622,100200,3419018500,57200,57200,57200,57200,932
20230622,100100,3365708100,57100,57200,57200,57000,414
20230622,100000,3342092700,57200,56900,57200,56900,1915
20230622,095900,3232882000,56900,57000,57000,56900,12
20230622,095800,3232199000,57000,57000,57100,56900,3135
20230622,095700,3053654300,57100,57100,57100,57000,23
20230622,095600,3052341100,57100,57100,57100,57000,175
20230622,095500,3042350000,57100,57100,57100,57000,61
20230622,095400,3038867000,57100,57000,57100,57000,95
20230622,095300,3033444000,57000,57100,57100,57000,73
20230622,095200,3029279600,57100,57000,57100,57000,17
20230622,095100,3028310000,57000,57100,57100,57000,564
20230622,095000,2996160900,57100,57100,57100,57000,208
20230622,094900,2984289500,57100,57100,57200,57100,772
20230622,094800,2940201600,57100,57100,57200,57000,178
20230622,094700,2930029100,57000,57100,57100,57000,960
20230622,094600,2875213200,57000,57000,57100,57000,117
20230622,094500,2868538300,57000,57000,57100,57000,82
20230622,094400,2863858200,57000,57000,57000,57000,128
20230622,094300,2856562200,57000,57100,57200,57000,223
20230622,094200,2843836300,57100,57300,57300,57000,2083
20230622,094100,2724759500,57300,57200,57300,57200,833
20230622,094000,2677028700,57300,57300,57300,57200,304
20230622,093900,2659609600,57300,57300,57300,57200,955
20230622,093800,2604888700,57300,57400,57400,57200,647
20230622,093700,2567821800,57400,57200,57400,57200,2286
20230622,093600,2436854700,57300,57200,57300,57200,64
20230622,093500,2433193800,57200,57300,57300,57200,162
20230622,093400,2423911800,57300,57300,57400,57200,465
20230622,093300,2397263800,57300,57400,57400,57200,1098
20230622,093200,2334321300,57400,57400,57400,57300,70
20230622,093100,2330303400,57400,57600,57600,57200,943
20230622,093000,2276266600,57300,57300,57600,57300,262
20230622,092900,2261253700,57700,57200,57700,57100,3355
20230622,092800,2068688400,57200,57200,57300,57200,985
20230622,092700,2012345300,57200,57300,57300,57200,83
20230622,092600,2007594500,57300,57300,57300,57200,64
20230622,092500,2003927400,57300,57200,57300,57200,140
20230622,092400,1995914100,57200,57400,57400,57200,345
20230622,092300,1976148200,57400,57600,57600,57300,1300
20230622,092200,1901425200,57600,57600,57600,57500,58
20230622,092100,1898084500,57600,57500,57600,57400,479
20230622,092000,1870560100,57500,57500,57500,57400,928
20230622,091900,1817200300,57400,57400,57600,57400,920
20230622,091800,1764347200,57400,57300,57400,57300,47
20230622,091700,1761652000,57300,57400,57400,57300,147
20230622,091600,1753215800,57400,57400,57400,57300,506
20230622,091500,1724218000,57300,57100,57400,57100,693
20230622,091400,1684474500,57200,57100,57300,57100,521
20230622,091300,1654661300,57200,56800,57200,56800,4183
20230622,091200,1416253900,56800,56800,56900,56800,196
20230622,091100,1405108200,56800,56800,56900,56800,111
20230622,091000,1398800000,56800,56900,56900,56700,3110
20230622,090900,1222225700,56900,57200,57200,56900,1766
20230622,090800,1121508300,57200,57400,57400,57200,1170
20230622,090700,1054532500,57300,57400,57400,57300,808
20230622,090600,1008218200,57400,57700,57700,57400,2399
20230622,090500,870190600,57700,57600,57800,57600,1082
20230622,090400,807759100,57600,57500,57700,57500,1564
20230622,090300,717686600,57500,57300,57800,57300,2361
20230622,090200,581743200,57300,57100,57700,57100,6135
20230622,090100,229994000,57100,56800,57100,56700,920
20230622,090000,177610300,56700,56600,56900,56600,3136