KissMeData/033780/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183600,25088933000,81900,81900,81900,81900,49761
20230615,183500,25088933000,81900,81900,81900,81900,0
20230615,183400,25088933000,81900,81900,81900,81900,0
20230615,183300,25088933000,81900,81900,81900,81900,0
20230615,183200,25088933000,81900,81900,81900,81900,0
20230615,183100,25088933000,81900,81900,81900,81900,0
20230615,183000,25088933000,81900,81900,81900,81900,0
20230615,182900,25088933000,81900,81900,81900,81900,0
20230615,182800,25088933000,81900,81900,81900,81900,0
20230615,182700,25088933000,81900,81900,81900,81900,0
20230615,182600,25088933000,81900,81900,81900,81900,0
20230615,182500,25088933000,81900,81900,81900,81900,0
20230615,182400,25088933000,81900,81900,81900,81900,0
20230615,182300,25088933000,81900,81900,81900,81900,0
20230615,182200,25088933000,81900,81900,81900,81900,0
20230615,182100,25088933000,81900,81900,81900,81900,0
20230615,182000,25088933000,81900,81900,81900,81900,0
20230615,181900,25088933000,81900,81900,81900,81900,0
20230615,181800,25088933000,81900,81900,81900,81900,0
20230615,181700,25088933000,81900,81900,81900,81900,0
20230615,181600,25088933000,81900,81900,81900,81900,0
20230615,181500,25088933000,81900,81900,81900,81900,0
20230615,181400,25088933000,81900,81900,81900,81900,0
20230615,181300,25088933000,81900,81900,81900,81900,0
20230615,181200,25088933000,81900,81900,81900,81900,0
20230615,181100,25088933000,81900,81900,81900,81900,0
20230615,181000,25088933000,81900,81900,81900,81900,0
20230615,180900,25088933000,81900,81900,81900,81900,0
20230615,180800,25088933000,81900,81900,81900,81900,0
20230615,180700,25088933000,81900,81900,81900,81900,0
20230615,180600,25088933000,81900,81900,81900,81900,49761
20230615,180500,25088933000,81900,81900,81900,81900,0
20230615,180400,25088933000,81900,81900,81900,81900,0
20230615,180300,25088933000,81900,81900,81900,81900,0
20230615,180200,25088933000,81900,81900,81900,81900,0
20230615,180100,25088933000,81900,81900,81900,81900,0
20230615,180000,25088933000,81900,81900,81900,81900,0
20230615,175900,25088933000,81900,81900,81900,81900,0
20230615,175800,25088933000,81900,81900,81900,81900,0
20230615,175700,25088933000,81900,81900,81900,81900,0
20230615,175600,25088933000,81900,81900,81900,81900,0
20230615,175500,25088933000,81900,81900,81900,81900,0
20230615,175400,25088933000,81900,81900,81900,81900,0
20230615,175300,25088933000,81900,81900,81900,81900,0
20230615,175200,25088933000,81900,81900,81900,81900,0
20230615,175100,25088933000,81900,81900,81900,81900,0
20230615,175000,25088933000,81900,81900,81900,81900,0
20230615,174900,25088933000,81900,81900,81900,81900,0
20230615,174800,25088933000,81900,81900,81900,81900,0
20230615,174700,25088933000,81900,81900,81900,81900,0
20230615,174600,25088933000,81900,81900,81900,81900,0
20230615,174500,25088933000,81900,81900,81900,81900,0
20230615,174400,25088933000,81900,81900,81900,81900,0
20230615,174300,25088933000,81900,81900,81900,81900,0
20230615,174200,25088933000,81900,81900,81900,81900,0
20230615,174100,25088933000,81900,81900,81900,81900,0
20230615,174000,25088933000,81900,81900,81900,81900,0
20230615,173900,25088933000,81900,81900,81900,81900,0
20230615,173800,25088933000,81900,81900,81900,81900,0
20230615,173700,25088933000,81900,81900,81900,81900,0
20230615,173600,25088933000,81900,81900,81900,81900,49761
20230615,173500,25088933000,81900,81900,81900,81900,0
20230615,173400,25088933000,81900,81900,81900,81900,0
20230615,173300,25088933000,81900,81900,81900,81900,0
20230615,173200,25088933000,81900,81900,81900,81900,0
20230615,173100,25088933000,81900,81900,81900,81900,0
20230615,173000,25088933000,81900,81900,81900,81900,0
20230615,172900,25088933000,81900,81900,81900,81900,0
20230615,172800,25088933000,81900,81900,81900,81900,0
20230615,172700,25088933000,81900,81900,81900,81900,0
20230615,172600,25088933000,81900,81900,81900,81900,0
20230615,172500,25088933000,81900,81900,81900,81900,0
20230615,172400,25088933000,81900,81900,81900,81900,0
20230615,172300,25088933000,81900,81900,81900,81900,0
20230615,172200,25088933000,81900,81900,81900,81900,0
20230615,172100,25088933000,81900,81900,81900,81900,0
20230615,172000,25088933000,81900,81900,81900,81900,0
20230615,171900,25088933000,81900,81900,81900,81900,0
20230615,171800,25088933000,81900,81900,81900,81900,0
20230615,171700,25088933000,81900,81900,81900,81900,0
20230615,171600,25088933000,81900,81900,81900,81900,0
20230615,171500,25088933000,81900,81900,81900,81900,0
20230615,171400,25088933000,81900,81900,81900,81900,0
20230615,171300,25088933000,81900,81900,81900,81900,0
20230615,171200,25088933000,81900,81900,81900,81900,0
20230615,171100,25088933000,81900,81900,81900,81900,0
20230615,171000,25088933000,81900,81900,81900,81900,0
20230615,170900,25088933000,81900,81900,81900,81900,0
20230615,170800,25088933000,81900,81900,81900,81900,0
20230615,170700,25088933000,81900,81900,81900,81900,0
20230615,170600,25088933000,81900,81900,81900,81900,49761
20230615,170500,25088933000,81900,81900,81900,81900,0
20230615,170400,25088933000,81900,81900,81900,81900,0
20230615,170300,25088933000,81900,81900,81900,81900,0
20230615,170200,25088933000,81900,81900,81900,81900,0
20230615,170100,25088933000,81900,81900,81900,81900,0
20230615,170000,25088933000,81900,81900,81900,81900,0
20230615,165900,25088933000,81900,81900,81900,81900,0
20230615,165800,25088933000,81900,81900,81900,81900,0
20230615,165700,25088933000,81900,81900,81900,81900,0
20230615,165600,25088933000,81900,81900,81900,81900,0
20230615,165500,25088933000,81900,81900,81900,81900,0
20230615,165400,25088933000,81900,81900,81900,81900,0
20230615,165300,25088933000,81900,81900,81900,81900,0
20230615,165200,25088933000,81900,81900,81900,81900,0
20230615,165100,25088933000,81900,81900,81900,81900,0
20230615,165000,25088933000,81900,81900,81900,81900,0
20230615,164900,25088933000,81900,81900,81900,81900,0
20230615,164800,25088933000,81900,81900,81900,81900,0
20230615,164700,25088933000,81900,81900,81900,81900,0
20230615,164600,25088933000,81900,81900,81900,81900,0
20230615,164500,25088933000,81900,81900,81900,81900,0
20230615,164400,25088933000,81900,81900,81900,81900,0
20230615,164300,25088933000,81900,81900,81900,81900,0
20230615,164200,25088933000,81900,81900,81900,81900,0
20230615,164100,25088933000,81900,81900,81900,81900,0
20230615,164000,25088933000,81900,81900,81900,81900,0
20230615,163900,25088933000,81900,81900,81900,81900,0
20230615,163800,25088933000,81900,81900,81900,81900,0
20230615,163700,25088933000,81900,81900,81900,81900,0
20230615,163600,25088933000,81900,81900,81900,81900,49761
20230615,163500,25088933000,81900,81900,81900,81900,0
20230615,163400,25088933000,81900,81900,81900,81900,0
20230615,163300,25088933000,81900,81900,81900,81900,0
20230615,163200,25088933000,81900,81900,81900,81900,0
20230615,163100,25088933000,81900,81900,81900,81900,0
20230615,163000,25088933000,81900,81900,81900,81900,0
20230615,162900,25088933000,81900,81900,81900,81900,0
20230615,162800,25088933000,81900,81900,81900,81900,0
20230615,162700,25088933000,81900,81900,81900,81900,0
20230615,162600,25088933000,81900,81900,81900,81900,0
20230615,162500,25088933000,81900,81900,81900,81900,0
20230615,162400,25088933000,81900,81900,81900,81900,0
20230615,162300,25088933000,81900,81900,81900,81900,0
20230615,162200,25088933000,81900,81900,81900,81900,0
20230615,162100,25088933000,81900,81900,81900,81900,0
20230615,162000,25088933000,81900,81900,81900,81900,0
20230615,161900,25088933000,81900,81900,81900,81900,0
20230615,161800,25088933000,81900,81900,81900,81900,0
20230615,161700,25088933000,81900,81900,81900,81900,0
20230615,161600,25088933000,81900,81900,81900,81900,0
20230615,161500,25088933000,81900,81900,81900,81900,0
20230615,161400,25088933000,81900,81900,81900,81900,0
20230615,161300,25088933000,81900,81900,81900,81900,0
20230615,161200,25088933000,81900,81900,81900,81900,0
20230615,161100,25088933000,81900,81900,81900,81900,0
20230615,161000,25088933000,81900,81900,81900,81900,0
20230615,160900,25088933000,81900,81900,81900,81900,0
20230615,160800,25088933000,81900,81900,81900,81900,0
20230615,160700,25088933000,81900,81900,81900,81900,0
20230615,160600,25088933000,81900,81900,81900,81900,49761
20230615,160500,25088933000,81900,81900,81900,81900,0
20230615,160400,25088933000,81900,81900,81900,81900,0
20230615,160300,25088933000,81900,81900,81900,81900,0
20230615,160200,25088933000,81900,81900,81900,81900,0
20230615,160100,25088933000,81900,81900,81900,81900,0
20230615,160000,25088933000,81900,81900,81900,81900,0
20230615,155900,25088933000,81900,81900,81900,81900,0
20230615,155800,25088933000,81900,81900,81900,81900,0
20230615,155700,25088933000,81900,81900,81900,81900,0
20230615,155600,25088933000,81900,81900,81900,81900,0
20230615,155500,25088933000,81900,81900,81900,81900,0
20230615,155400,25088933000,81900,81900,81900,81900,0
20230615,155300,25088933000,81900,81900,81900,81900,0
20230615,155200,25088933000,81900,81900,81900,81900,0
20230615,155100,25088933000,81900,81900,81900,81900,0
20230615,155000,25088933000,81900,81900,81900,81900,0
20230615,154900,25088933000,81900,81900,81900,81900,0
20230615,154800,25088933000,81900,81900,81900,81900,0
20230615,154700,25088933000,81900,81900,81900,81900,0
20230615,154600,25088933000,81900,81900,81900,81900,0
20230615,154500,25088933000,81900,81900,81900,81900,0
20230615,154400,25088933000,81900,81900,81900,81900,0
20230615,154300,25088933000,81900,81900,81900,81900,0
20230615,154200,25088933000,81900,81900,81900,81900,0
20230615,154100,25088933000,81900,81900,81900,81900,0
20230615,154000,25088933000,81900,81900,81900,81900,0
20230615,153900,25088933000,81900,81900,81900,81900,0
20230615,153800,25088933000,81900,81900,81900,81900,0
20230615,153700,25088933000,81900,81900,81900,81900,0
20230615,153600,25088933000,81900,81900,81900,81900,49761
20230615,153500,25088933000,81900,81900,81900,81900,0
20230615,153400,25088933000,81900,81900,81900,81900,0
20230615,153300,25088933000,81900,81900,81900,81900,0
20230615,153200,25088933000,81900,81900,81900,81900,0
20230615,153100,25088933000,81900,81900,81900,81900,0
20230615,153000,25088933000,81900,81900,81900,81900,49761
20230615,152900,21013507100,81900,81900,81900,81900,0
20230615,152800,21013507100,81900,81900,81900,81900,0
20230615,152700,21013507100,81900,81900,81900,81900,0
20230615,152600,21013507100,81900,81900,81900,81900,0
20230615,152500,21013507100,81900,81900,81900,81900,0
20230615,152400,21013507100,81900,81900,81900,81900,0
20230615,152300,21013507100,81900,81900,81900,81900,0
20230615,152200,21013507100,81900,81900,81900,81900,0
20230615,152100,21013507100,81900,81900,81900,81900,0
20230615,152000,21013507100,81900,81900,81900,81900,0
20230615,151900,21013507100,81900,81900,82000,81900,3283
20230615,151800,20744357100,82000,81900,82000,81900,1149
20230615,151700,20650167600,81900,81900,82000,81900,2533
20230615,151600,20442648300,81900,81900,82000,81900,1045
20230615,151500,20357015800,81900,81900,82000,81900,602
20230615,151400,20307671300,81900,81900,82000,81900,626
20230615,151300,20256345900,82000,81900,82000,81900,427
20230615,151200,20221338500,81900,82000,82000,81900,805
20230615,151100,20155350200,81900,82000,82000,81900,554
20230615,151000,20109938800,81900,81900,82000,81900,1127
20230615,150900,20017607400,81900,81900,82000,81900,1447
20230615,150800,19899061300,81900,82000,82000,81900,669
20230615,150700,19844249200,81900,81900,82000,81900,3034
20230615,150600,19595735300,81900,82000,82000,81900,462
20230615,150500,19557863800,81900,81900,82000,81900,977
20230615,150400,19477814300,81900,81900,82000,81900,309
20230615,150300,19452490100,82000,82000,82000,81900,403
20230615,150200,19419467200,82000,81900,82000,81900,358
20230615,150100,19390127800,81900,82000,82000,81900,803
20230615,150000,19324329200,81900,82000,82000,81900,264
20230615,145900,19302699700,81900,81900,82000,81900,646
20230615,145800,19249768200,81900,82000,82000,81900,406
20230615,145700,19216491100,82000,81900,82000,81900,251
20230615,145600,19195922700,81900,81900,82000,81900,223
20230615,145500,19177644100,81900,81900,82000,81900,164
20230615,145400,19164205200,81900,81900,82000,81900,138
20230615,145300,19152897800,81900,81900,82000,81900,331
20230615,145200,19125778500,81900,81900,82000,81900,449
20230615,145100,19088968200,82000,81900,82000,81900,686
20230615,145000,19032736400,81900,81900,82000,81900,251
20230615,144900,19012161700,81900,81900,82000,81900,333
20230615,144800,18984868100,81900,82000,82000,81900,273
20230615,144700,18962488100,82000,81900,82000,81900,258
20230615,144600,18941337300,81900,81900,82000,81900,251
20230615,144500,18920762400,82000,81900,82000,81900,244
20230615,144400,18900755900,82000,82000,82000,81900,241
20230615,144300,18881000800,81900,81900,82000,81900,157
20230615,144200,18868136000,81900,81900,82000,81900,188
20230615,144100,18852725800,81900,82000,82000,81900,172
20230615,144000,18838630500,82000,82000,82000,81900,180
20230615,143900,18823876400,82000,82000,82000,81900,221
20230615,143800,18805760200,81900,81900,82000,81900,244
20230615,143700,18785754900,81900,81900,82000,81900,622
20230615,143600,18734753800,82000,81900,82000,81900,315
20230615,143500,18708947200,81900,81900,82000,81900,157
20230615,143400,18696076500,81900,81900,82000,81900,217
20230615,143300,18678283500,81900,81900,82000,81900,291
20230615,143200,18654427400,81900,82000,82000,81900,128
20230615,143100,18643937800,81900,81900,82000,81900,270
20230615,143000,18621799100,81900,81900,82000,81900,1562
20230615,142900,18493717200,81900,81800,82200,81800,16144
20230615,142800,17170973900,81900,81800,81900,81800,118
20230615,142700,17161317100,81800,81800,81900,81800,213
20230615,142600,17143883500,81900,81900,81900,81800,324
20230615,142500,17117364300,81800,81800,81900,81800,136
20230615,142400,17106235800,81800,81900,82000,81800,5297
20230615,142300,16672461600,82000,82000,82000,81900,314
20230615,142200,16646740300,81900,81900,82000,81900,310
20230615,142100,16621346900,81900,81900,82000,81900,152
20230615,142000,16608893000,81900,81900,82000,81900,263
20230615,141900,16587344500,82000,82000,82000,81900,119
20230615,141800,16577590900,81900,81900,82000,81900,111
20230615,141700,16568497100,81900,81900,82000,81900,501
20230615,141600,16527441600,81900,82000,82000,81900,219
20230615,141500,16509493700,81900,82100,82100,81900,3041
20230615,141400,16260166000,82100,82100,82100,82000,191
20230615,141300,16244496000,82000,82000,82100,82000,174
20230615,141200,16230224500,82000,82000,82100,82000,758
20230615,141100,16168058100,82000,82100,82100,82000,657
20230615,141000,16114178600,82000,82000,82100,82000,473
20230615,140900,16075386800,82000,82000,82100,82000,229
20230615,140800,16056595300,82000,82100,82100,82000,763
20230615,140700,15993990900,82100,82100,82200,82100,432
20230615,140600,15958520100,82100,82200,82200,82100,2678
20230615,140500,15738454000,82200,82400,82400,82200,2811
20230615,140400,15507104700,82300,82300,82400,82300,156
20230615,140300,15494258500,82300,82300,82400,82300,1248
20230615,140200,15391544300,82300,82300,82400,82300,378
20230615,140100,15360431400,82300,82300,82400,82300,367
20230615,140000,15330223800,82300,82300,82400,82300,108
20230615,135900,15321331900,82300,82400,82500,82300,15893
20230615,135800,14011784900,82400,82400,82500,82400,76
20230615,135700,14005521500,82400,82400,82500,82400,369
20230615,135600,13975098700,82400,82500,82500,82400,154
20230615,135500,13962401700,82400,82400,82500,82400,311
20230615,135400,13936767200,82400,82400,82500,82400,194
20230615,135300,13920774100,82400,82400,82500,82400,164
20230615,135200,13907253200,82400,82400,82500,82400,158
20230615,135100,13894227100,82400,82400,82500,82400,242
20230615,135000,13874282000,82400,82500,82500,82400,246
20230615,134900,13854002700,82400,82500,82500,82400,216
20230615,134800,13836194800,82400,82400,82500,82400,163
20230615,134700,13822756700,82400,82500,82500,82400,150
20230615,134600,13810391400,82400,82400,82500,82400,172
20230615,134500,13796212400,82400,82400,82500,82400,150
20230615,134400,13783848900,82400,82400,82500,82400,5497
20230615,134300,13330890200,82500,82400,82500,82400,421
20230615,134200,13296191700,82400,82400,82500,82400,298
20230615,134100,13271625400,82400,82400,82500,82400,267
20230615,134000,13249611800,82400,82400,82500,82400,136
20230615,133900,13238397700,82400,82400,82500,82400,148
20230615,133800,13226196000,82400,82500,82500,82400,104
20230615,133700,13217620900,82500,82400,82500,82400,140
20230615,133600,13206081300,82500,82400,82500,82400,167
20230615,133500,13192311600,82400,82500,82500,82400,167
20230615,133400,13178542400,82400,82400,82500,82400,459
20230615,133300,13140689700,82400,82400,82500,82400,127
20230615,133200,13130220000,82400,82500,82500,82400,149
20230615,133100,13117935300,82400,82500,82500,82400,130
20230615,133000,13107219200,82400,82400,82500,82400,95
20230615,132900,13099385000,82400,82500,82500,82400,1376
20230615,132800,12985989400,82400,82400,82500,82400,59
20230615,132700,12981124300,82400,82400,82500,82400,492
20230615,132600,12940574100,82500,82400,82500,82400,185
20230615,132500,12925319100,82400,82400,82500,82400,70
20230615,132400,12919547200,82400,82400,82500,82400,170
20230615,132300,12905531500,82400,82500,82500,82400,118
20230615,132200,12895804500,82400,82400,82500,82400,173
20230615,132100,12881541500,82400,82400,82500,82400,607
20230615,132000,12831519400,82400,82400,82500,82400,172
20230615,131900,12817339600,82500,82400,82500,82400,203
20230615,131800,12800598300,82400,82500,82500,82400,302
20230615,131700,12775710000,82400,82400,82500,82400,97
20230615,131600,12767713700,82400,82500,82500,82400,64
20230615,131500,12762435500,82400,82400,82500,82400,330
20230615,131400,12735236700,82400,82400,82500,82400,206
20230615,131300,12718249100,82400,82400,82500,82400,150
20230615,131200,12705882800,82400,82400,82500,82400,74
20230615,131100,12699781700,82400,82400,82500,82400,188
20230615,131000,12684279500,82500,82500,82500,82400,303
20230615,130900,12659287600,82400,82500,82500,82400,125
20230615,130800,12648978500,82400,82400,82500,82400,164
20230615,130700,12635455200,82400,82400,82500,82400,400
20230615,130600,12602487400,82400,82400,82500,82400,2650
20230615,130500,12383867500,82400,82400,82500,82400,145
20230615,130400,12371911600,82400,82400,82500,82400,136
20230615,130300,12360696100,82400,82500,82500,82400,135
20230615,130200,12349559300,82400,82400,82500,82400,521
20230615,130100,12306579800,82400,82500,82500,82400,144
20230615,130000,12294706500,82400,82400,82500,82400,81
20230615,125900,12288028100,82500,82400,82500,82400,233
20230615,125800,12268815000,82400,82500,82500,82400,184
20230615,125700,12253643600,82400,82400,82500,82400,120
20230615,125600,12243750900,82500,82400,82500,82400,131
20230615,125500,12232945300,82400,82400,82500,82400,355
20230615,125400,12203660500,82400,82400,82500,82400,108
20230615,125300,12194754600,82400,82400,82500,82400,418
20230615,125200,12160275400,82400,82400,82500,82400,3860
20230615,125100,11841830000,82400,82400,82500,82400,234
20230615,125000,11822531700,82500,82400,82500,82400,234
20230615,124900,11803228400,82400,82400,82500,82400,208
20230615,124800,11786075200,82500,82400,82500,82400,174
20230615,124700,11771724200,82400,82400,82500,82400,99
20230615,124600,11763562200,82400,82400,82500,82400,123
20230615,124500,11753417900,82500,82400,82500,82400,111
20230615,124400,11744265600,82400,82400,82500,82400,230
20230615,124300,11725309400,82400,82500,82500,82400,150
20230615,124200,11712937000,82500,82400,82500,82400,100
20230615,124100,11704692900,82400,82400,82500,82400,104
20230615,124000,11696118900,82400,82400,82500,82400,103
20230615,123900,11687628100,82400,82400,82500,82400,95
20230615,123800,11679795300,82400,82400,82500,82400,95
20230615,123700,11671963400,82400,82400,82500,82400,66
20230615,123600,11666521900,82500,82400,82500,82400,263
20230615,123500,11644826900,82400,82400,82500,82400,54
20230615,123400,11640373700,82500,82400,82500,82400,162
20230615,123300,11627012500,82500,82500,82500,82400,78
20230615,123200,11620580800,82500,82400,82500,82400,136
20230615,123100,11609363100,82400,82400,82500,82400,278
20230615,123000,11586431400,82400,82400,82500,82400,91
20230615,122900,11578929300,82400,82500,82500,82400,220
20230615,122800,11560794100,82500,82400,82500,82400,3453
20230615,122700,11275924400,82400,82400,82500,82400,85
20230615,122600,11268916100,82400,82400,82500,82400,150
20230615,122500,11256549900,82400,82400,82500,82400,55
20230615,122400,11252014200,82400,82400,82500,82400,216
20230615,122300,11234207600,82400,82400,82500,82400,291
20230615,122200,11210203300,82400,82400,82500,82400,58
20230615,122100,11205420400,82400,82400,82500,82400,211
20230615,122000,11188027500,82400,82400,82500,82400,180
20230615,121900,11173186600,82400,82400,82500,82400,119
20230615,121800,11163377300,82400,82400,82500,82400,107
20230615,121700,11154556000,82400,82500,82500,82400,99
20230615,121600,11146395000,82400,82400,82500,82400,55
20230615,121500,11141862900,82500,82400,82500,82400,322
20230615,121400,11115325800,82400,82400,82500,82400,222
20230615,121300,11097028600,82400,82500,82500,82400,189
20230615,121200,11081451100,82500,82400,82500,82400,112
20230615,121100,11072218600,82400,82400,82500,82400,797
20230615,121000,11006538500,82500,82500,82500,82400,96
20230615,120900,10998621700,82400,82400,82500,82400,95
20230615,120800,10990790300,82400,82500,82500,82400,55
20230615,120700,10986254600,82500,82400,82500,82400,56
20230615,120600,10981636000,82400,82400,82500,82400,101
20230615,120500,10973310000,82400,82400,82500,82400,122
20230615,120400,10963253600,82500,82400,82500,82400,314
20230615,120300,10937352100,82400,82400,82500,82400,422
20230615,120200,10902575400,82400,82400,82500,82400,333
20230615,120100,10875132700,82400,82400,82500,82400,68
20230615,120000,10869525800,82500,82400,82500,82400,141
20230615,115900,10857903500,82400,82400,82500,82400,85
20230615,115800,10850895900,82400,82500,82500,82400,66
20230615,115700,10845454000,82400,82300,82400,82300,381
20230615,115600,10814060700,82300,82200,82400,82200,6094
20230615,115500,10312512400,82300,82400,82400,82200,6569
20230615,115400,9771281300,82400,82400,82500,82400,204
20230615,115300,9754461300,82400,82400,82500,82400,143
20230615,115200,9742667300,82500,82500,82500,82400,246
20230615,115100,9722377300,82500,82400,82500,82400,183
20230615,115000,9707286200,82400,82500,82500,82400,196
20230615,114900,9691122000,82400,82500,82500,82400,328
20230615,114800,9664064000,82400,82400,82500,82400,1139
20230615,114700,9570195800,82400,82400,82500,82400,452
20230615,114600,9532909200,82400,82500,82500,82400,145
20230615,114500,9520953300,82400,82400,82500,82400,185
20230615,114400,9505693000,82500,82400,82500,82400,245
20230615,114300,9485485400,82400,82400,82500,82400,184
20230615,114200,9470310300,82400,82400,82500,82400,518
20230615,114100,9427616100,82400,82400,82500,82400,191
20230615,114000,9411865500,82400,82400,82500,82400,82
20230615,113900,9405105000,82400,82400,82500,82400,200
20230615,113800,9388618800,82400,82400,82500,82400,345
20230615,113700,9360163800,82400,82400,82500,82400,264
20230615,113600,9338393700,82400,82500,82500,82400,109
20230615,113500,9329406100,82500,82400,82500,82400,198
20230615,113400,9313073200,82400,82400,82500,82400,175
20230615,113300,9298643200,82400,82400,82500,82400,214
20230615,113200,9280992700,82400,82400,82500,82400,183
20230615,113100,9265897100,82400,82500,82500,82400,204
20230615,113000,9249074400,82500,82400,82500,82400,133
20230615,112900,9238108800,82400,82400,82500,82400,178
20230615,112800,9223432400,82400,82400,82500,82400,276
20230615,112700,9200671000,82400,82400,82500,82400,172
20230615,112600,9186490600,82400,82400,82500,82400,219
20230615,112500,9168426400,82400,82400,82500,82400,137
20230615,112400,9157130000,82400,82400,82500,82400,191
20230615,112300,9141379600,82400,82400,82500,82400,110
20230615,112200,9132308100,82400,82400,82500,82400,195
20230615,112100,9116228200,82400,82400,82500,82400,277
20230615,112000,9093394000,82400,82400,82500,82400,324
20230615,111900,9066673200,82400,82400,82500,82400,104
20230615,111800,9058100000,82400,82400,82500,82400,107
20230615,111700,9049275700,82400,82500,82500,82400,164
20230615,111600,9035758600,82400,82500,82500,82400,138
20230615,111500,9024383400,82400,82400,82500,82400,116
20230615,111400,9014824600,82500,82400,82500,82300,1275
20230615,111300,8909782200,82400,82400,82500,82400,515
20230615,111200,8867342600,82400,82500,82500,82400,1678
20230615,111100,8728912400,82500,82500,82600,82500,202
20230615,111000,8712243300,82500,82400,82600,82400,2299
20230615,110900,8522555800,82500,82400,82500,82400,108
20230615,110800,8513649800,82500,82400,82500,82400,804
20230615,110700,8447324800,82400,82500,82500,82400,602
20230615,110600,8397706000,82400,82400,82500,82400,108
20230615,110500,8388802500,82400,82400,82500,82400,98
20230615,110400,8380723700,82400,82400,82500,82400,142
20230615,110300,8369019400,82400,82400,82500,82400,299
20230615,110200,8344378200,82400,82400,82500,82400,957
20230615,110100,8265436500,82400,82400,82500,82400,198
20230615,110000,8249107100,82400,82400,82500,82400,242
20230615,105900,8229146800,82500,82400,82500,82400,299
20230615,105800,8204489200,82400,82400,82500,82400,568
20230615,105700,8157681500,82400,82400,82500,82400,772
20230615,105600,8094054200,82400,82400,82400,82300,4129
20230615,105500,7753994000,82300,82300,82400,82300,651
20230615,105400,7700413100,82400,82400,82400,82300,664
20230615,105300,7645721000,82300,82300,82400,82300,122
20230615,105200,7635674900,82400,82300,82400,82300,195
20230615,105100,7619619400,82400,82400,82400,82300,134
20230615,105000,7608580200,82300,82300,82400,82300,204
20230615,104900,7591783300,82300,82400,82400,82300,252
20230615,104800,7571043000,82400,82300,82400,82300,1344
20230615,104700,7460303400,82300,82400,82500,82300,1287
20230615,104600,7354254100,82400,82400,82500,82400,706
20230615,104500,7296077700,82400,82400,82400,82400,332
20230615,104400,7268720900,82400,82400,82400,82400,2345
20230615,104300,7075492900,82400,82400,82500,82400,61
20230615,104200,7070466100,82400,82500,82500,82400,3059
20230615,104100,6818131200,82400,82400,82500,82400,808
20230615,104000,6751547000,82400,82400,82500,82400,935
20230615,103900,6674502800,82400,82400,82500,82400,308
20230615,103800,6649118000,82400,82400,82500,82400,1240
20230615,103700,6546842400,82400,82500,82600,82400,3466
20230615,103600,6260897700,82600,82500,82600,82500,242
20230615,103500,6240915500,82500,82400,82600,82400,3207
20230615,103400,5976420900,82400,82300,82500,82300,2826
20230615,103300,5743576500,82300,82300,82400,82300,741
20230615,103200,5682587100,82400,82200,82400,82200,3546
20230615,103100,5390727000,82200,82200,82300,82200,1006
20230615,103000,5307947500,82300,82200,82300,82200,26
20230615,102900,5305809600,82200,82200,82300,82200,184
20230615,102800,5290680000,82200,82200,82300,82200,88
20230615,102700,5283443200,82300,82300,82300,82200,304
20230615,102600,5258446000,82300,82300,82300,82200,1608
20230615,102500,5126111800,82300,82200,82300,82100,3698
20230615,102400,4822105200,82100,82000,82200,82000,7719
20230615,102300,4188323200,82000,82000,82100,82000,267
20230615,102200,4166406700,82100,82000,82100,82000,393
20230615,102100,4134165900,82000,82000,82100,82000,136
20230615,102000,4123008600,82000,82000,82100,82000,922
20230615,101900,4047333200,82000,82000,82100,82000,125
20230615,101800,4037079400,82000,82000,82100,82000,488
20230615,101700,3997023800,82000,82100,82100,82000,244
20230615,101600,3976999200,82000,82000,82100,82000,345
20230615,101500,3948693800,82100,82000,82100,82000,717
20230615,101400,3889887800,82000,82000,82100,82000,228
20230615,101300,3871178700,82100,82000,82100,82000,75
20230615,101200,3865025300,82100,82000,82100,82000,683
20230615,101100,3808958000,82000,82000,82100,82000,370
20230615,101000,3778610900,82100,82000,82100,82000,235
20230615,100900,3759320300,82100,82000,82100,82000,76
20230615,100800,3753083400,82000,82100,82100,82000,112
20230615,100700,3743893900,82000,82100,82100,82000,455
20230615,100600,3706545900,82000,82100,82100,82000,198
20230615,100500,3690294200,82100,82000,82100,82000,585
20230615,100400,3642273400,82000,82000,82100,82000,107
20230615,100300,3633493900,82000,81900,82100,81900,2878
20230615,100200,3397506300,81900,81900,82000,81900,109
20230615,100100,3388574300,81900,82000,82000,81900,205
20230615,100000,3371771200,81900,81900,82000,81900,146
20230615,095900,3359806200,82000,81900,82000,81900,172
20230615,095800,3345704900,81900,81900,82000,81800,3882
20230615,095700,3027737800,81900,81800,81900,81800,775
20230615,095600,2964272000,81800,81800,81900,81800,192
20230615,095500,2948556200,81900,81800,81900,81800,352
20230615,095400,2919748600,81800,81900,81900,81800,188
20230615,095300,2904359800,81900,81800,81900,81800,122
20230615,095200,2894375900,81900,81800,81900,81800,134
20230615,095100,2883406200,81800,81800,81900,81800,227
20230615,095000,2864825800,81800,81800,81900,81800,126
20230615,094900,2854512200,81800,81800,81900,81800,113
20230615,094800,2845263200,81800,81800,81900,81800,167
20230615,094700,2831598200,81800,81800,81900,81800,82
20230615,094600,2824887400,81800,81900,81900,81800,88
20230615,094500,2817685200,81800,81800,81900,81800,448
20230615,094400,2781029700,81800,81800,81900,81800,169
20230615,094300,2767202100,81800,81800,81900,81800,58
20230615,094200,2762456400,81900,82000,82000,81800,1388
20230615,094100,2648786400,82000,81900,82000,81900,607
20230615,094000,2599069000,81900,82000,82100,81900,4872
20230615,093900,2199673500,82000,82000,82100,82000,577
20230615,093800,2152358700,82000,82100,82100,82000,622
20230615,093700,2101349600,82000,82000,82100,82000,278
20230615,093600,2078531200,82000,82100,82100,82000,150
20230615,093500,2066228300,82000,82000,82100,82000,105
20230615,093400,2057613000,82000,82000,82100,82000,170
20230615,093300,2043659600,82100,82000,82100,82000,422
20230615,093200,2009049000,82000,82100,82100,82000,202
20230615,093100,1992481400,82000,82000,82100,82000,746
20230615,093000,1931303200,82000,82000,82100,82000,273
20230615,092900,1908895400,82000,82000,82100,82000,191
20230615,092800,1893217300,82100,82000,82100,82000,52
20230615,092700,1888950500,82000,82100,82100,82000,160
20230615,092600,1875825300,82100,82000,82100,82000,15
20230615,092500,1874594900,82000,82000,82100,82000,168
20230615,092400,1860815000,82000,82100,82100,82000,37
20230615,092300,1857778600,82000,82100,82100,82000,618
20230615,092200,1807096900,82100,82100,82100,82000,744
20230615,092100,1746087500,82100,82000,82100,82000,79
20230615,092000,1739607500,82000,82100,82100,82000,160
20230615,091900,1726474200,82000,82100,82100,82000,147
20230615,091800,1714407600,82100,82000,82100,81900,2700
20230615,091700,1493009400,82000,82000,82000,81900,64
20230615,091600,1487761600,82000,81900,82000,81900,60
20230615,091500,1482847000,81900,82000,82000,81900,109
20230615,091400,1473915100,82000,81900,82000,81900,616
20230615,091300,1423463200,82000,81900,82000,81900,91
20230615,091200,1416007900,82000,81900,82000,81800,2248
20230615,091100,1231911800,82000,82000,82000,81900,773
20230615,091000,1168593400,82000,81900,82000,81900,509
20230615,090900,1126900100,81900,81900,82000,81900,386
20230615,090800,1095286600,81900,81900,82000,81800,1236
20230615,090700,994054500,81900,81900,81900,81800,541
20230615,090600,949752000,81900,81800,81900,81800,156
20230615,090500,936976900,81800,81800,81900,81800,1574
20230615,090400,808217300,81800,81800,81800,81700,1230
20230615,090300,707709400,81800,81900,81900,81700,2495
20230615,090200,503770700,81900,81800,81900,81700,672
20230615,090100,448802700,81800,81800,81900,81700,1682
20230615,090000,311211200,81800,82000,82000,81700,3797