KissMeData/035720/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204800,146425439700,53900,53900,53900,53900,160165
20230615,204700,146425439700,53900,53900,53900,53900,0
20230615,204600,146425439700,53900,53900,53900,53900,0
20230615,204500,146425439700,53900,53900,53900,53900,0
20230615,204400,146425439700,53900,53900,53900,53900,0
20230615,204300,146425439700,53900,53900,53900,53900,0
20230615,204200,146425439700,53900,53900,53900,53900,0
20230615,204100,146425439700,53900,53900,53900,53900,0
20230615,204000,146425439700,53900,53900,53900,53900,0
20230615,203900,146425439700,53900,53900,53900,53900,0
20230615,203800,146425439700,53900,53900,53900,53900,0
20230615,203700,146425439700,53900,53900,53900,53900,0
20230615,203600,146425439700,53900,53900,53900,53900,0
20230615,203500,146425439700,53900,53900,53900,53900,0
20230615,203400,146425439700,53900,53900,53900,53900,0
20230615,203300,146425439700,53900,53900,53900,53900,0
20230615,203200,146425439700,53900,53900,53900,53900,0
20230615,203100,146425439700,53900,53900,53900,53900,0
20230615,203000,146425439700,53900,53900,53900,53900,0
20230615,202900,146425439700,53900,53900,53900,53900,0
20230615,202800,146425439700,53900,53900,53900,53900,0
20230615,202700,146425439700,53900,53900,53900,53900,0
20230615,202600,146425439700,53900,53900,53900,53900,0
20230615,202500,146425439700,53900,53900,53900,53900,0
20230615,202400,146425439700,53900,53900,53900,53900,0
20230615,202300,146425439700,53900,53900,53900,53900,0
20230615,202200,146425439700,53900,53900,53900,53900,0
20230615,202100,146425439700,53900,53900,53900,53900,0
20230615,202000,146425439700,53900,53900,53900,53900,0
20230615,201900,146425439700,53900,53900,53900,53900,0
20230615,201800,146425439700,53900,53900,53900,53900,160165
20230615,201700,146425439700,53900,53900,53900,53900,0
20230615,201600,146425439700,53900,53900,53900,53900,0
20230615,201500,146425439700,53900,53900,53900,53900,0
20230615,201400,146425439700,53900,53900,53900,53900,0
20230615,201300,146425439700,53900,53900,53900,53900,0
20230615,201200,146425439700,53900,53900,53900,53900,0
20230615,201100,146425439700,53900,53900,53900,53900,0
20230615,201000,146425439700,53900,53900,53900,53900,0
20230615,200900,146425439700,53900,53900,53900,53900,0
20230615,200800,146425439700,53900,53900,53900,53900,0
20230615,200700,146425439700,53900,53900,53900,53900,0
20230615,200600,146425439700,53900,53900,53900,53900,0
20230615,200500,146425439700,53900,53900,53900,53900,0
20230615,200400,146425439700,53900,53900,53900,53900,0
20230615,200300,146425439700,53900,53900,53900,53900,0
20230615,200200,146425439700,53900,53900,53900,53900,0
20230615,200100,146425439700,53900,53900,53900,53900,0
20230615,200000,146425439700,53900,53900,53900,53900,0
20230615,195900,146425439700,53900,53900,53900,53900,0
20230615,195800,146425439700,53900,53900,53900,53900,0
20230615,195700,146425439700,53900,53900,53900,53900,0
20230615,195600,146425439700,53900,53900,53900,53900,0
20230615,195500,146425439700,53900,53900,53900,53900,0
20230615,195400,146425439700,53900,53900,53900,53900,0
20230615,195300,146425439700,53900,53900,53900,53900,0
20230615,195200,146425439700,53900,53900,53900,53900,0
20230615,195100,146425439700,53900,53900,53900,53900,0
20230615,195000,146425439700,53900,53900,53900,53900,0
20230615,194900,146425439700,53900,53900,53900,53900,0
20230615,194800,146425439700,53900,53900,53900,53900,160165
20230615,194700,146425439700,53900,53900,53900,53900,0
20230615,194600,146425439700,53900,53900,53900,53900,0
20230615,194500,146425439700,53900,53900,53900,53900,0
20230615,194400,146425439700,53900,53900,53900,53900,0
20230615,194300,146425439700,53900,53900,53900,53900,0
20230615,194200,146425439700,53900,53900,53900,53900,0
20230615,194100,146425439700,53900,53900,53900,53900,0
20230615,194000,146425439700,53900,53900,53900,53900,0
20230615,193900,146425439700,53900,53900,53900,53900,0
20230615,193800,146425439700,53900,53900,53900,53900,0
20230615,193700,146425439700,53900,53900,53900,53900,0
20230615,193600,146425439700,53900,53900,53900,53900,0
20230615,193500,146425439700,53900,53900,53900,53900,0
20230615,193400,146425439700,53900,53900,53900,53900,0
20230615,193300,146425439700,53900,53900,53900,53900,0
20230615,193200,146425439700,53900,53900,53900,53900,0
20230615,193100,146425439700,53900,53900,53900,53900,0
20230615,193000,146425439700,53900,53900,53900,53900,0
20230615,192900,146425439700,53900,53900,53900,53900,0
20230615,192800,146425439700,53900,53900,53900,53900,0
20230615,192700,146425439700,53900,53900,53900,53900,0
20230615,192600,146425439700,53900,53900,53900,53900,0
20230615,192500,146425439700,53900,53900,53900,53900,0
20230615,192400,146425439700,53900,53900,53900,53900,0
20230615,192300,146425439700,53900,53900,53900,53900,0
20230615,192200,146425439700,53900,53900,53900,53900,0
20230615,192100,146425439700,53900,53900,53900,53900,0
20230615,192000,146425439700,53900,53900,53900,53900,0
20230615,191900,146425439700,53900,53900,53900,53900,0
20230615,191800,146425439700,53900,53900,53900,53900,160165
20230615,191700,146425439700,53900,53900,53900,53900,0
20230615,191600,146425439700,53900,53900,53900,53900,0
20230615,191500,146425439700,53900,53900,53900,53900,0
20230615,191400,146425439700,53900,53900,53900,53900,0
20230615,191300,146425439700,53900,53900,53900,53900,0
20230615,191200,146425439700,53900,53900,53900,53900,0
20230615,191100,146425439700,53900,53900,53900,53900,0
20230615,191000,146425439700,53900,53900,53900,53900,0
20230615,190900,146425439700,53900,53900,53900,53900,0
20230615,190800,146425439700,53900,53900,53900,53900,0
20230615,190700,146425439700,53900,53900,53900,53900,0
20230615,190600,146425439700,53900,53900,53900,53900,0
20230615,190500,146425439700,53900,53900,53900,53900,0
20230615,190400,146425439700,53900,53900,53900,53900,0
20230615,190300,146425439700,53900,53900,53900,53900,0
20230615,190200,146425439700,53900,53900,53900,53900,0
20230615,190100,146425439700,53900,53900,53900,53900,0
20230615,190000,146425439700,53900,53900,53900,53900,0
20230615,185900,146425439700,53900,53900,53900,53900,0
20230615,185800,146425439700,53900,53900,53900,53900,0
20230615,185700,146425439700,53900,53900,53900,53900,0
20230615,185600,146425439700,53900,53900,53900,53900,0
20230615,185500,146425439700,53900,53900,53900,53900,0
20230615,185400,146425439700,53900,53900,53900,53900,0
20230615,185300,146425439700,53900,53900,53900,53900,0
20230615,185200,146425439700,53900,53900,53900,53900,0
20230615,185100,146425439700,53900,53900,53900,53900,0
20230615,185000,146425439700,53900,53900,53900,53900,0
20230615,184900,146425439700,53900,53900,53900,53900,0
20230615,184800,146425439700,53900,53900,53900,53900,160165
20230615,184700,146425439700,53900,53900,53900,53900,0
20230615,184600,146425439700,53900,53900,53900,53900,0
20230615,184500,146425439700,53900,53900,53900,53900,0
20230615,184400,146425439700,53900,53900,53900,53900,0
20230615,184300,146425439700,53900,53900,53900,53900,0
20230615,184200,146425439700,53900,53900,53900,53900,0
20230615,184100,146425439700,53900,53900,53900,53900,0
20230615,184000,146425439700,53900,53900,53900,53900,0
20230615,183900,146425439700,53900,53900,53900,53900,0
20230615,183800,146425439700,53900,53900,53900,53900,0
20230615,183700,146425439700,53900,53900,53900,53900,0
20230615,183600,146425439700,53900,53900,53900,53900,0
20230615,183500,146425439700,53900,53900,53900,53900,0
20230615,183400,146425439700,53900,53900,53900,53900,0
20230615,183300,146425439700,53900,53900,53900,53900,0
20230615,183200,146425439700,53900,53900,53900,53900,0
20230615,183100,146425439700,53900,53900,53900,53900,0
20230615,183000,146425439700,53900,53900,53900,53900,0
20230615,182900,146425439700,53900,53900,53900,53900,0
20230615,182800,146425439700,53900,53900,53900,53900,0
20230615,182700,146425439700,53900,53900,53900,53900,0
20230615,182600,146425439700,53900,53900,53900,53900,0
20230615,182500,146425439700,53900,53900,53900,53900,0
20230615,182400,146425439700,53900,53900,53900,53900,0
20230615,182300,146425439700,53900,53900,53900,53900,0
20230615,182200,146425439700,53900,53900,53900,53900,0
20230615,182100,146425439700,53900,53900,53900,53900,0
20230615,182000,146425439700,53900,53900,53900,53900,0
20230615,181900,146425439700,53900,53900,53900,53900,0
20230615,181800,146425439700,53900,53900,53900,53900,160165
20230615,181700,146425439700,53900,53900,53900,53900,0
20230615,181600,146425439700,53900,53900,53900,53900,0
20230615,181500,146425439700,53900,53900,53900,53900,0
20230615,181400,146425439700,53900,53900,53900,53900,0
20230615,181300,146425439700,53900,53900,53900,53900,0
20230615,181200,146425439700,53900,53900,53900,53900,0
20230615,181100,146425439700,53900,53900,53900,53900,0
20230615,181000,146425439700,53900,53900,53900,53900,0
20230615,180900,146425439700,53900,53900,53900,53900,0
20230615,180800,146425439700,53900,53900,53900,53900,0
20230615,180700,146425439700,53900,53900,53900,53900,0
20230615,180600,146425439700,53900,53900,53900,53900,0
20230615,180500,146425439700,53900,53900,53900,53900,0
20230615,180400,146425439700,53900,53900,53900,53900,0
20230615,180300,146425439700,53900,53900,53900,53900,0
20230615,180200,146425439700,53900,53900,53900,53900,0
20230615,180100,146425439700,53900,53900,53900,53900,0
20230615,180000,146425439700,53900,53900,53900,53900,0
20230615,175900,146425439700,53900,53900,53900,53900,0
20230615,175800,146425439700,53900,53900,53900,53900,0
20230615,175700,146425439700,53900,53900,53900,53900,0
20230615,175600,146425439700,53900,53900,53900,53900,0
20230615,175500,146425439700,53900,53900,53900,53900,0
20230615,175400,146425439700,53900,53900,53900,53900,0
20230615,175300,146425439700,53900,53900,53900,53900,0
20230615,175200,146425439700,53900,53900,53900,53900,0
20230615,175100,146425439700,53900,53900,53900,53900,0
20230615,175000,146425439700,53900,53900,53900,53900,0
20230615,174900,146425439700,53900,53900,53900,53900,0
20230615,174800,146425439700,53900,53900,53900,53900,160165
20230615,174700,146425439700,53900,53900,53900,53900,0
20230615,174600,146425439700,53900,53900,53900,53900,0
20230615,174500,146425439700,53900,53900,53900,53900,0
20230615,174400,146425439700,53900,53900,53900,53900,0
20230615,174300,146425439700,53900,53900,53900,53900,0
20230615,174200,146425439700,53900,53900,53900,53900,0
20230615,174100,146425439700,53900,53900,53900,53900,0
20230615,174000,146425439700,53900,53900,53900,53900,0
20230615,173900,146425439700,53900,53900,53900,53900,0
20230615,173800,146425439700,53900,53900,53900,53900,0
20230615,173700,146425439700,53900,53900,53900,53900,0
20230615,173600,146425439700,53900,53900,53900,53900,0
20230615,173500,146425439700,53900,53900,53900,53900,0
20230615,173400,146425439700,53900,53900,53900,53900,0
20230615,173300,146425439700,53900,53900,53900,53900,0
20230615,173200,146425439700,53900,53900,53900,53900,0
20230615,173100,146425439700,53900,53900,53900,53900,0
20230615,173000,146425439700,53900,53900,53900,53900,0
20230615,172900,146425439700,53900,53900,53900,53900,0
20230615,172800,146425439700,53900,53900,53900,53900,0
20230615,172700,146425439700,53900,53900,53900,53900,0
20230615,172600,146425439700,53900,53900,53900,53900,0
20230615,172500,146425439700,53900,53900,53900,53900,0
20230615,172400,146425439700,53900,53900,53900,53900,0
20230615,172300,146425439700,53900,53900,53900,53900,0
20230615,172200,146425439700,53900,53900,53900,53900,0
20230615,172100,146425439700,53900,53900,53900,53900,0
20230615,172000,146425439700,53900,53900,53900,53900,0
20230615,171900,146425439700,53900,53900,53900,53900,0
20230615,171800,146425439700,53900,53900,53900,53900,160165
20230615,171700,146425439700,53900,53900,53900,53900,0
20230615,171600,146425439700,53900,53900,53900,53900,0
20230615,171500,146425439700,53900,53900,53900,53900,0
20230615,171400,146425439700,53900,53900,53900,53900,0
20230615,171300,146425439700,53900,53900,53900,53900,0
20230615,171200,146425439700,53900,53900,53900,53900,0
20230615,171100,146425439700,53900,53900,53900,53900,0
20230615,171000,146425439700,53900,53900,53900,53900,0
20230615,170900,146425439700,53900,53900,53900,53900,0
20230615,170800,146425439700,53900,53900,53900,53900,0
20230615,170700,146425439700,53900,53900,53900,53900,0
20230615,170600,146425439700,53900,53900,53900,53900,0
20230615,170500,146425439700,53900,53900,53900,53900,0
20230615,170400,146425439700,53900,53900,53900,53900,0
20230615,170300,146425439700,53900,53900,53900,53900,0
20230615,170200,146425439700,53900,53900,53900,53900,0
20230615,170100,146425439700,53900,53900,53900,53900,0
20230615,170000,146425439700,53900,53900,53900,53900,0
20230615,165900,146425439700,53900,53900,53900,53900,0
20230615,165800,146425439700,53900,53900,53900,53900,0
20230615,165700,146425439700,53900,53900,53900,53900,0
20230615,165600,146425439700,53900,53900,53900,53900,0
20230615,165500,146425439700,53900,53900,53900,53900,0
20230615,165400,146425439700,53900,53900,53900,53900,0
20230615,165300,146425439700,53900,53900,53900,53900,0
20230615,165200,146425439700,53900,53900,53900,53900,0
20230615,165100,146425439700,53900,53900,53900,53900,0
20230615,165000,146425439700,53900,53900,53900,53900,0
20230615,164900,146425439700,53900,53900,53900,53900,0
20230615,164800,146425439700,53900,53900,53900,53900,160165
20230615,164700,146425439700,53900,53900,53900,53900,0
20230615,164600,146425439700,53900,53900,53900,53900,0
20230615,164500,146425439700,53900,53900,53900,53900,0
20230615,164400,146425439700,53900,53900,53900,53900,0
20230615,164300,146425439700,53900,53900,53900,53900,0
20230615,164200,146425439700,53900,53900,53900,53900,0
20230615,164100,146425439700,53900,53900,53900,53900,0
20230615,164000,146425439700,53900,53900,53900,53900,0
20230615,163900,146425439700,53900,53900,53900,53900,0
20230615,163800,146425439700,53900,53900,53900,53900,0
20230615,163700,146425439700,53900,53900,53900,53900,0
20230615,163600,146425439700,53900,53900,53900,53900,0
20230615,163500,146425439700,53900,53900,53900,53900,0
20230615,163400,146425439700,53900,53900,53900,53900,0
20230615,163300,146425439700,53900,53900,53900,53900,0
20230615,163200,146425439700,53900,53900,53900,53900,0
20230615,163100,146425439700,53900,53900,53900,53900,0
20230615,163000,146425439700,53900,53900,53900,53900,0
20230615,162900,146425439700,53900,53900,53900,53900,0
20230615,162800,146425439700,53900,53900,53900,53900,0
20230615,162700,146425439700,53900,53900,53900,53900,0
20230615,162600,146425439700,53900,53900,53900,53900,0
20230615,162500,146425439700,53900,53900,53900,53900,0
20230615,162400,146425439700,53900,53900,53900,53900,0
20230615,162300,146425439700,53900,53900,53900,53900,0
20230615,162200,146425439700,53900,53900,53900,53900,0
20230615,162100,146425439700,53900,53900,53900,53900,0
20230615,162000,146425439700,53900,53900,53900,53900,0
20230615,161900,146425439700,53900,53900,53900,53900,0
20230615,161800,146425439700,53900,53900,53900,53900,160165
20230615,161700,146425439700,53900,53900,53900,53900,0
20230615,161600,146425439700,53900,53900,53900,53900,0
20230615,161500,146425439700,53900,53900,53900,53900,0
20230615,161400,146425439700,53900,53900,53900,53900,0
20230615,161300,146425439700,53900,53900,53900,53900,0
20230615,161200,146425439700,53900,53900,53900,53900,0
20230615,161100,146425439700,53900,53900,53900,53900,0
20230615,161000,146425439700,53900,53900,53900,53900,0
20230615,160900,146425439700,53900,53900,53900,53900,0
20230615,160800,146425439700,53900,53900,53900,53900,0
20230615,160700,146425439700,53900,53900,53900,53900,0
20230615,160600,146425439700,53900,53900,53900,53900,0
20230615,160500,146425439700,53900,53900,53900,53900,0
20230615,160400,146425439700,53900,53900,53900,53900,0
20230615,160300,146425439700,53900,53900,53900,53900,0
20230615,160200,146425439700,53900,53900,53900,53900,0
20230615,160100,146425439700,53900,53900,53900,53900,0
20230615,160000,146425439700,53900,53900,53900,53900,0
20230615,155900,146425439700,53900,53900,53900,53900,0
20230615,155800,146425439700,53900,53900,53900,53900,0
20230615,155700,146425439700,53900,53900,53900,53900,0
20230615,155600,146425439700,53900,53900,53900,53900,0
20230615,155500,146425439700,53900,53900,53900,53900,0
20230615,155400,146425439700,53900,53900,53900,53900,0
20230615,155300,146425439700,53900,53900,53900,53900,0
20230615,155200,146425439700,53900,53900,53900,53900,0
20230615,155100,146425439700,53900,53900,53900,53900,0
20230615,155000,146425439700,53900,53900,53900,53900,0
20230615,154900,146425439700,53900,53900,53900,53900,0
20230615,154800,146425439700,53900,53900,53900,53900,160165
20230615,154700,146425439700,53900,53900,53900,53900,0
20230615,154600,146425439700,53900,53900,53900,53900,0
20230615,154500,146425439700,53900,53900,53900,53900,0
20230615,154400,146425439700,53900,53900,53900,53900,0
20230615,154300,146425439700,53900,53900,53900,53900,0
20230615,154200,146425439700,53900,53900,53900,53900,0
20230615,154100,146425439700,53900,53900,53900,53900,0
20230615,154000,146425439700,53900,53900,53900,53900,0
20230615,153900,146425439700,53900,53900,53900,53900,0
20230615,153800,146425439700,53900,53900,53900,53900,0
20230615,153700,146425439700,53900,53900,53900,53900,0
20230615,153600,146425439700,53900,53900,53900,53900,0
20230615,153500,146425439700,53900,53900,53900,53900,0
20230615,153400,146425439700,53900,53900,53900,53900,0
20230615,153300,146425439700,53900,53900,53900,53900,0
20230615,153200,146425439700,53900,53900,53900,53900,0
20230615,153100,146425439700,53900,53900,53900,53900,0
20230615,153000,146425439700,53900,53900,53900,53900,160165
20230615,152900,137792546200,53900,53900,53900,53900,0
20230615,152800,137792546200,53900,53900,53900,53900,0
20230615,152700,137792546200,53900,53900,53900,53900,0
20230615,152600,137792546200,53900,53900,53900,53900,0
20230615,152500,137792546200,53900,53900,53900,53900,0
20230615,152400,137792546200,53900,53900,53900,53900,0
20230615,152300,137792546200,53900,53900,53900,53900,0
20230615,152200,137792546200,53900,53900,53900,53900,0
20230615,152100,137792546200,53900,53900,53900,53900,0
20230615,152000,137792546200,53900,53900,53900,53900,0
20230615,151900,137792546200,53900,53900,53900,53800,15118
20230615,151800,136977863400,53900,53800,53900,53800,5789
20230615,151700,136666282400,53900,53800,53900,53800,17442
20230615,151600,135727721900,53900,53800,53900,53800,8136
20230615,151500,135289623900,53800,53800,53900,53800,7252
20230615,151400,134899315100,53900,53800,53900,53800,6956
20230615,151300,134524869100,53800,53900,53900,53800,6349
20230615,151200,134183150500,53900,53900,53900,53800,7637
20230615,151100,133772162300,53900,53800,53900,53700,18171
20230615,151000,132794644900,53700,53700,53800,53700,23132
20230615,150900,131551049700,53700,53700,53800,53700,19405
20230615,150800,130508924000,53700,53800,53900,53700,43793
20230615,150700,128154628700,53800,53800,53900,53800,12769
20230615,150600,127467478300,53800,53800,53900,53800,10972
20230615,150500,126876978300,53800,53900,54000,53800,37415
20230615,150400,124860545800,53900,54000,54000,53900,12144
20230615,150300,124205875900,54000,54000,54100,53900,76245
20230615,150200,120088558200,54000,54000,54100,54000,16048
20230615,150100,119221869100,54100,54000,54100,54000,10764
20230615,150000,118640523400,54100,54000,54100,54000,11755
20230615,145900,118005290600,54000,54100,54100,54000,7061
20230615,145800,117623831700,54100,54000,54100,54000,9305
20230615,145700,117121206000,54100,54100,54100,54000,10665
20230615,145600,116545036600,54100,54000,54100,54000,7285
20230615,145500,116151512500,54000,54000,54100,54000,7394
20230615,145400,115752062400,54100,54100,54100,54000,7451
20230615,145300,115349370400,54000,54000,54100,54000,7987
20230615,145200,114917939800,54000,54100,54100,54000,7515
20230615,145100,114511968400,54100,54000,54100,54000,8513
20230615,145000,114052147700,54000,54100,54100,54000,6822
20230615,144900,113683612700,54000,54000,54100,54000,5663
20230615,144800,113377689100,54000,54100,54200,54000,14229
20230615,144700,112608361700,54100,54100,54200,54100,10263
20230615,144600,112053095800,54100,54100,54200,54100,6154
20230615,144500,111720107900,54100,54100,54200,54100,7201
20230615,144400,111330458900,54100,54100,54200,54100,6902
20230615,144300,110957016900,54100,54100,54200,54100,6221
20230615,144200,110620372900,54100,54100,54200,54100,4014
20230615,144100,110403178500,54100,54100,54200,54100,5665
20230615,144000,110096650200,54100,54200,54200,54100,12200
20230615,143900,109435890900,54100,54100,54200,54100,5338
20230615,143800,109147066500,54100,54100,54200,54100,5271
20230615,143700,108861880900,54100,54100,54200,54100,17627
20230615,143600,107908244000,54100,54100,54200,54100,6065
20230615,143500,107580038600,54100,54100,54200,54100,5832
20230615,143400,107264499900,54100,54100,54200,54100,10463
20230615,143300,106698368000,54100,54100,54200,54100,4283
20230615,143200,106466611600,54200,54100,54200,54100,6641
20230615,143100,106107249900,54100,54100,54200,54100,7531
20230615,143000,105699615500,54100,54100,54200,54100,5408
20230615,142900,105406954300,54100,54100,54200,54100,10942
20230615,142800,104814772400,54100,54100,54200,54100,8961
20230615,142700,104329783900,54100,54100,54200,54100,6561
20230615,142600,103974734600,54100,54100,54200,54100,6621
20230615,142500,103616477700,54100,54100,54200,54100,5962
20230615,142400,103293847700,54100,54100,54200,54100,4055
20230615,142300,103074387800,54100,54200,54300,54100,12263
20230615,142200,102410070300,54200,54200,54300,54200,6015
20230615,142100,102083985100,54200,54200,54300,54200,5480
20230615,142000,101786892300,54200,54200,54300,54200,5244
20230615,141900,101502645100,54200,54200,54300,54200,5482
20230615,141800,101205455100,54200,54200,54300,54200,4486
20230615,141700,100962191400,54300,54200,54300,54200,4326
20230615,141600,100727695800,54200,54200,54300,54200,3823
20230615,141500,100520412500,54200,54100,54300,54100,11061
20230615,141400,99920833100,54200,54100,54200,54100,23775
20230615,141300,98632566200,54100,54100,54200,54100,2901
20230615,141200,98475553900,54100,54100,54200,54100,4623
20230615,141100,98225334100,54100,54100,54200,54100,4059
20230615,141000,98005642900,54100,54100,54200,54100,4475
20230615,140900,97763436300,54100,54100,54300,54100,8174
20230615,140800,97320574200,54100,54100,54200,54100,43035
20230615,140700,94988524000,54100,54100,54200,54100,15426
20230615,140600,94153813500,54100,54200,54200,54100,3670
20230615,140500,93955201700,54100,54100,54200,54100,6912
20230615,140400,93581175800,54100,54100,54200,54100,5809
20230615,140300,93266843800,54100,54100,54200,54100,4786
20230615,140200,93007799900,54200,54100,54200,54100,3823
20230615,140100,92800928100,54100,54100,54200,54100,5452
20230615,140000,92505777400,54100,54200,54300,54100,26006
20230615,135900,91096612300,54300,54200,54300,54200,5734
20230615,135800,90785774400,54200,54200,54300,54200,5701
20230615,135700,90476709500,54200,54200,54300,54200,5755
20230615,135600,90164610900,54300,54200,54300,54200,4009
20230615,135500,89947251500,54200,54200,54300,54200,6514
20230615,135400,89594139900,54200,54200,54300,54200,9612
20230615,135300,89073116800,54200,54200,54300,54200,6468
20230615,135200,88722454300,54200,54300,54400,54200,33600
20230615,135100,86898066300,54300,54300,54400,54300,4290
20230615,135000,86664973900,54300,54300,54400,54300,3267
20230615,134900,86487499600,54400,54300,54400,54300,2895
20230615,134800,86330250000,54300,54300,54400,54300,3783
20230615,134700,86124779400,54300,54300,54400,54300,3755
20230615,134600,85920761400,54300,54300,54400,54300,3644
20230615,134500,85722728400,54300,54400,54400,54300,3671
20230615,134400,85523315700,54400,54300,54400,54300,2514
20230615,134300,85386709700,54400,54300,54400,54300,3341
20230615,134200,85205222600,54300,54400,54400,54300,2411
20230615,134100,85074255600,54300,54400,54400,54300,2810
20230615,134000,84921604300,54300,54300,54400,54300,2331
20230615,133900,84794922600,54400,54400,54400,54300,6378
20230615,133800,84448389200,54300,54500,54500,54300,6176
20230615,133700,84112468800,54400,54300,54500,54300,9386
20230615,133600,83601882400,54400,54300,54500,54300,10933
20230615,133500,83007485700,54300,54400,54500,54300,4614
20230615,133400,82756736600,54400,54400,54500,54300,10009
20230615,133300,82212146000,54400,54300,54500,54300,20934
20230615,133200,81073523000,54400,54300,54400,54300,8776
20230615,133100,80596441100,54400,54500,54500,54300,17996
20230615,133000,79617573700,54400,54500,54600,54400,33129
20230615,132900,77813952000,54500,54500,54600,54500,76470
20230615,132800,73646315600,54500,54600,54600,54500,5127
20230615,132700,73366851600,54500,54500,54600,54500,1923
20230615,132600,73262002500,54500,54500,54600,54500,3184
20230615,132500,73088381700,54600,54500,54600,54500,3688
20230615,132400,72887343500,54500,54500,54600,54500,3436
20230615,132300,72699859700,54600,54500,54600,54500,3860
20230615,132200,72489291000,54500,54500,54600,54500,3393
20230615,132100,72304236600,54600,54500,54600,54500,2061
20230615,132000,72191860100,54500,54500,54600,54500,2753
20230615,131900,72041776200,54500,54500,54600,54500,4397
20230615,131800,71802060100,54500,54500,54600,54500,2875
20230615,131700,71645296800,54500,54500,54600,54500,3121
20230615,131600,71475144100,54600,54600,54600,54500,3381
20230615,131500,71290610400,54600,54600,54600,54500,5009
20230615,131400,71017253100,54500,54500,54600,54500,2683
20230615,131300,70870932400,54600,54500,54600,54500,4465
20230615,131200,70627345900,54600,54600,54600,54500,3493
20230615,131100,70436894500,54600,54600,54700,54500,56396
20230615,131000,67358890800,54600,54600,54700,54600,20423
20230615,130900,66243743700,54600,54600,54700,54600,3698
20230615,130800,66041623500,54600,54700,54800,54600,58403
20230615,130700,62846989300,54700,54700,54800,54700,2366
20230615,130600,62717512900,54700,54700,54800,54700,1448
20230615,130500,62638287200,54700,54700,54800,54700,1829
20230615,130400,62538149300,54700,54700,54800,54700,1676
20230615,130300,62446414500,54700,54700,54800,54700,5277
20230615,130200,62157532200,54700,54800,54800,54700,4892
20230615,130100,61889589000,54700,54800,54800,54700,2116
20230615,130000,61773691400,54700,54800,54800,54700,1148
20230615,125900,61710856700,54700,54800,54800,54700,1711
20230615,125800,61617223800,54700,54700,54800,54700,12998
20230615,125700,60906161400,54800,54800,54800,54700,2814
20230615,125600,60752080500,54800,54800,54800,54700,2859
20230615,125500,60595510200,54800,54700,54800,54700,1545
20230615,125400,60510897100,54700,54800,54800,54700,1256
20230615,125300,60442098100,54800,54800,54800,54700,1291
20230615,125200,60371404600,54700,54700,54800,54700,1067
20230615,125100,60312968600,54700,54700,54800,54700,4144
20230615,125000,60085918100,54800,54700,54800,54700,2890
20230615,124900,59927600000,54800,54800,54800,54700,1999
20230615,124800,59818083900,54800,54700,54800,54700,7174
20230615,124700,59425003100,54700,54700,54800,54700,1071
20230615,124600,59366378800,54700,54700,54800,54700,1206
20230615,124500,59300368300,54800,54700,54800,54700,2059
20230615,124400,59187615500,54800,54800,54800,54700,1851
20230615,124300,59086220900,54700,54800,54800,54700,1412
20230615,124200,59008877700,54800,54700,54800,54700,1027
20230615,124100,58952651000,54700,54700,54800,54700,1947
20230615,124000,58846115400,54700,54800,54800,54700,1258
20230615,123900,58777234400,54800,54700,54800,54700,1004
20230615,123800,58722278600,54700,54800,54900,54700,1985
20230615,123700,58613497500,54900,54700,54900,54700,6535
20230615,123600,58255406200,54700,54700,54800,54700,3170
20230615,123500,58081758700,54800,54800,54800,54700,2950
20230615,123400,57920194300,54800,54800,54800,54700,6315
20230615,123300,57574185100,54800,54700,54800,54700,4514
20230615,123200,57326937200,54700,54700,54800,54700,937
20230615,123100,57275658700,54700,54700,54800,54700,2423
20230615,123000,57143034600,54700,54700,54800,54700,1393
20230615,122900,57066764900,54700,54800,54800,54700,1884
20230615,122800,56963658800,54700,54700,54800,54700,1623
20230615,122700,56874812100,54700,54700,54800,54700,1041
20230615,122600,56817807200,54800,54700,54800,54700,11403
20230615,122500,56194012600,54800,54700,54800,54700,7863
20230615,122400,55763207000,54700,54700,54800,54700,2115
20230615,122300,55647439600,54700,54700,54800,54700,1320
20230615,122200,55575209000,54700,54800,54800,54700,538
20230615,122100,55545755800,54800,54700,54800,54700,1620
20230615,122000,55457128700,54700,54900,54900,54700,19304
20230615,121900,54399320300,54800,54800,54900,54800,2104
20230615,121800,54284009800,54900,54800,54900,54800,2858
20230615,121700,54127317600,54900,54900,54900,54800,1467
20230615,121600,54046816800,54900,54800,54900,54800,1851
20230615,121500,53945269600,54900,54800,54900,54800,597
20230615,121400,53912542500,54800,54800,54900,54800,1841
20230615,121300,53811538600,54800,54800,54900,54800,860
20230615,121200,53764394200,54800,54800,54900,54800,2819
20230615,121100,53609862600,54900,54800,54900,54800,3974
20230615,121000,53391764600,54900,54900,54900,54800,662
20230615,120900,53355474000,54900,54900,54900,54800,1371
20230615,120800,53280260800,54900,54700,54900,54700,33698
20230615,120700,51433830000,54700,54800,54800,54700,3087
20230615,120600,51264829600,54800,54800,54800,54700,1110
20230615,120500,51204081700,54700,54800,54800,54700,2875
20230615,120400,51046753000,54800,54800,54800,54700,1130
20230615,120300,50984878700,54700,54700,54800,54700,1657
20230615,120200,50894186300,54800,54800,54800,54700,2797
20230615,120100,50741025400,54700,54700,54800,54700,1534
20230615,120000,50657006600,54700,54700,54800,54700,2465
20230615,115900,50522076300,54700,54800,54800,54700,1096
20230615,115800,50462105100,54800,54800,54800,54700,1089
20230615,115700,50402506200,54700,54700,54800,54700,1425
20230615,115600,50324495200,54800,54700,54800,54700,1254
20230615,115500,50255866900,54800,54700,54800,54700,1202
20230615,115400,50190072000,54700,54800,54800,54700,1169
20230615,115300,50126086800,54700,54800,54800,54700,1241
20230615,115200,50058170100,54700,54700,54800,54700,1245
20230615,115100,49990021200,54700,54700,54800,54700,1614
20230615,115000,49901654500,54700,54700,54800,54700,1585
20230615,114900,49814893100,54800,54700,54800,54700,1240
20230615,114800,49747022700,54800,54700,54800,54700,1452
20230615,114700,49667561700,54800,54700,54800,54700,1243
20230615,114600,49599554400,54700,54700,54800,54700,2081
20230615,114500,49485690400,54700,54800,54800,54700,1187
20230615,114400,49420723800,54700,54700,54800,54700,1288
20230615,114300,49350260800,54800,54700,54800,54700,1129
20230615,114200,49288476500,54700,54800,54800,54700,5262
20230615,114100,49000612800,54700,54700,54800,54700,933
20230615,114000,48949559700,54800,54700,54800,54700,1222
20230615,113900,48882688200,54700,54700,54800,54700,6450
20230615,113800,48529578600,54700,54700,54800,54700,4998
20230615,113700,48256165400,54700,54800,54800,54700,1848
20230615,113600,48154940100,54800,54700,54800,54700,1199
20230615,113500,48089348600,54700,54700,54800,54700,3220
20230615,113400,47913073600,54800,54700,54800,54700,1094
20230615,113300,47853179300,54700,54700,54800,54700,2560
20230615,113200,47712962400,54700,54700,54800,54700,11601
20230615,113100,47077353500,54700,54700,54800,54700,5948
20230615,113000,46751892100,54800,54700,54800,54700,6854
20230615,112900,46376926000,54700,54700,54800,54700,6397
20230615,112800,46026982300,54700,54900,54900,54700,13483
20230615,112700,45288129900,54900,54800,54900,54800,2807
20230615,112600,45134285300,54900,54900,54900,54800,2635
20230615,112500,44989816800,54800,54900,54900,54800,729
20230615,112400,44949844400,54900,54900,54900,54800,2710
20230615,112300,44801206300,54800,54800,54900,54800,1065
20230615,112200,44742818100,54800,54900,54900,54800,1267
20230615,112100,44673350300,54900,54800,54900,54800,3266
20230615,112000,44494331200,54800,54800,54900,54800,1824
20230615,111900,44394341100,54800,54800,54900,54800,4511
20230615,111800,44147129300,54800,54800,54900,54800,1415
20230615,111700,44069578900,54800,54800,54900,54800,3434
20230615,111600,43881351300,54800,54700,54900,54700,8703
20230615,111500,43404365000,54700,54700,54800,54600,16456
20230615,111400,42504433000,54700,54800,54800,54700,21703
20230615,111300,41317247100,54800,54700,54800,54700,11371
20230615,111200,40694984200,54700,54800,54800,54700,3308
20230615,111100,40513934100,54700,54800,54900,54700,7917
20230615,111000,40080178400,54900,54800,54900,54800,29177
20230615,110900,38480852900,54900,54900,55000,54800,20720
20230615,110800,37343242100,54900,55100,55100,54900,57802
20230615,110700,34164149400,55000,55000,55100,55000,9388
20230615,110600,33647753000,55100,55000,55100,55000,2809
20230615,110500,33493147300,55100,55000,55100,55000,3819
20230615,110400,33283052900,55000,55000,55100,55000,9674
20230615,110300,32750863600,55000,55000,55100,55000,2726
20230615,110200,32600863800,55000,55100,55100,55000,1843
20230615,110100,32499408900,55000,55100,55100,55000,3011
20230615,110000,32333742700,55100,55000,55100,55000,2194
20230615,105900,32213024400,55100,55000,55100,55000,3523
20230615,105800,32019035800,55100,55000,55100,55000,2689
20230615,105700,31870982500,55100,55100,55100,55000,4773
20230615,105600,31608178800,55100,55000,55100,55000,5398
20230615,105500,31310947600,55000,55200,55200,55000,44247
20230615,105400,28873141500,55100,55100,55200,55100,3228
20230615,105300,28695109200,55200,55200,55200,55100,2724
20230615,105200,28544789700,55200,55200,55200,55100,7666
20230615,105100,28121866200,55200,55100,55200,55100,4349
20230615,105000,27881865600,55100,55200,55200,55100,2488
20230615,104900,27744694200,55100,55200,55300,55100,28008
20230615,104800,26198641700,55200,55300,55400,55200,44570
20230615,104700,23734317400,55300,55300,55400,55300,1498
20230615,104600,23651450200,55300,55300,55400,55300,2889
20230615,104500,23491561700,55300,55300,55400,55300,744
20230615,104400,23450394400,55300,55300,55400,55300,816
20230615,104300,23405258800,55300,55300,55400,55300,1479
20230615,104200,23323428700,55300,55400,55400,55300,628
20230615,104100,23288669200,55300,55300,55400,55300,1198
20230615,104000,23222382500,55300,55400,55400,55300,2090
20230615,103900,23106761000,55300,55400,55400,55300,1016
20230615,103800,23050537800,55300,55400,55400,55300,1628
20230615,103700,22960449200,55300,55400,55500,55300,8779
20230615,103600,22474083800,55500,55400,55500,55400,5089
20230615,103500,22192130400,55500,55400,55500,55400,1421
20230615,103400,22113337600,55400,55300,55500,55300,13828
20230615,103300,21347290900,55300,55300,55400,55300,3511
20230615,103200,21152849800,55400,55400,55400,55300,1636
20230615,103100,21062285800,55400,55300,55400,55300,1896
20230615,103000,20957346300,55300,55300,55400,55300,1841
20230615,102900,20855509700,55400,55300,55400,55300,5622
20230615,102800,20544531500,55300,55300,55400,55300,2353
20230615,102700,20414367800,55400,55400,55400,55300,5148
20230615,102600,20129654100,55400,55400,55400,55300,1592
20230615,102500,20041548300,55300,55400,55400,55300,2056
20230615,102400,19927766900,55300,55400,55400,55300,2054
20230615,102300,19814119100,55300,55400,55400,55300,2242
20230615,102200,19690069100,55300,55300,55400,55300,4838
20230615,102100,19422141500,55300,55500,55500,55300,16375
20230615,102000,18515048100,55400,55400,55500,55400,2537
20230615,101900,18374477800,55400,55400,55500,55400,4437
20230615,101800,18128648800,55500,55400,55500,55400,2457
20230615,101700,17992467500,55500,55500,55600,55500,22493
20230615,101600,16744093400,55500,55500,55600,55500,1229
20230615,101500,16675858500,55500,55500,55600,55500,2497
20230615,101400,16537195700,55600,55600,55600,55500,2849
20230615,101300,16378944800,55600,55600,55700,55600,2247
20230615,101200,16254010500,55600,55600,55700,55600,1748
20230615,101100,16156821600,55700,55600,55700,55600,1978
20230615,101000,16046835200,55600,55700,55700,55600,751
20230615,100900,16005070400,55600,55700,55700,55500,15034
20230615,100800,15169060300,55600,55800,55800,55600,3881
20230615,100700,14952937400,55700,55700,55800,55700,1526
20230615,100600,14867936500,55700,55800,55800,55700,926
20230615,100500,14816347500,55800,55700,55800,55700,1251
20230615,100400,14746642100,55800,55700,55800,55700,1237
20230615,100300,14677731000,55700,55600,55800,55600,8096
20230615,100200,14226858000,55700,55600,55700,55500,12093
20230615,100100,13554477500,55600,55600,55700,55600,5559
20230615,100000,13245369800,55600,55600,55700,55600,1811
20230615,095900,13144641200,55600,55700,55700,55600,803
20230615,095800,13099987300,55700,55700,55700,55600,12447
20230615,095700,12406747300,55700,55700,55800,55700,2802
20230615,095600,12250559500,55800,55800,55800,55700,540
20230615,095500,12220463500,55700,55700,55800,55700,3725
20230615,095400,12012956300,55800,55800,55800,55700,543
20230615,095300,11982685800,55700,55800,55800,55700,9521
20230615,095200,11451434300,55800,55800,55900,55800,459
20230615,095100,11425821800,55800,55800,55900,55800,1353
20230615,095000,11350305900,55800,55900,55900,55800,936
20230615,094900,11298036000,55800,55700,55900,55700,7738
20230615,094800,10866246600,55800,55700,55800,55700,2228
20230615,094700,10741978700,55700,55700,55800,55700,1374
20230615,094600,10665392900,55700,55800,55800,55700,948
20230615,094500,10612565900,55700,55700,55800,55700,1797
20230615,094400,10512451800,55800,55700,55800,55700,1844
20230615,094300,10409725700,55700,55700,55800,55700,1431
20230615,094200,10329975200,55800,55800,55800,55700,2000
20230615,094100,10218500100,55800,55700,55800,55700,1942
20230615,094000,10110202700,55700,55700,55800,55700,2289
20230615,093900,9982663300,55700,55900,55900,55700,5431
20230615,093800,9679729300,55800,55900,56000,55800,10838
20230615,093700,9073929900,55900,55900,56000,55900,1401
20230615,093600,8995576500,55900,55900,56000,55900,1680
20230615,093500,8901641500,56000,55900,56000,55900,901
20230615,093400,8851248100,56000,55900,56000,55900,995
20230615,093300,8795591800,55900,56000,56000,55900,1188
20230615,093200,8729121600,56000,56000,56000,55900,1431
20230615,093100,8649014500,56000,55900,56000,55800,5267
20230615,093000,8354564600,55900,55900,55900,55800,9418
20230615,092900,7828282800,55900,55900,56000,55900,3840
20230615,092800,7613470600,56000,56000,56000,55900,1210
20230615,092700,7545783700,55900,55900,56000,55900,2342
20230615,092600,7414773600,56000,55900,56000,55900,3054
20230615,092500,7243833300,56000,55700,56000,55700,16526
20230615,092400,6320952900,55700,55700,55800,55700,6605
20230615,092300,5952953900,55700,55800,55800,55700,2056
20230615,092200,5838322700,55700,55700,55800,55700,8524
20230615,092100,5363503000,55700,55800,55900,55700,6039
20230615,092000,5026553000,55900,55800,55900,55800,1386
20230615,091900,4949187300,55800,55800,55900,55800,1520
20230615,091800,4864370900,55800,55800,55900,55800,2276
20230615,091700,4737366100,55800,55800,55900,55700,8014
20230615,091600,4290127300,55800,55800,55800,55700,1081
20230615,091500,4229836000,55800,55700,55800,55700,1426
20230615,091400,4150359500,55800,55700,55800,55700,1318
20230615,091300,4076852500,55700,55800,55800,55700,1736
20230615,091200,3980051500,55700,55700,55800,55700,2294
20230615,091100,3852138400,55700,55800,55900,55700,1626
20230615,091000,3761462500,55800,55800,55900,55800,2949
20230615,090900,3596888200,55800,55900,55900,55800,2575
20230615,090800,3453180900,55800,55800,55900,55700,2871
20230615,090700,3292992300,55800,55800,55900,55800,3588
20230615,090600,3092763700,55800,55800,55900,55800,3267
20230615,090500,2910459300,55800,56000,56000,55800,9776
20230615,090400,2363966700,56000,55900,56000,55900,3294
20230615,090300,2179769200,56000,56100,56100,55900,7786
20230615,090200,1743781100,56100,55900,56100,55900,11835
20230615,090100,1081020500,56000,55900,56000,55900,2621
20230615,090000,934406100,55900,55700,56000,55700,16736