KissMeData/095340/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191900,48338264100,56000,56000,56000,56000,9738
20230613,191800,48338264100,56000,56000,56000,56000,0
20230613,191700,48338264100,56000,56000,56000,56000,0
20230613,191600,48338264100,56000,56000,56000,56000,0
20230613,191500,48338264100,56000,56000,56000,56000,0
20230613,191400,48338264100,56000,56000,56000,56000,0
20230613,191300,48338264100,56000,56000,56000,56000,0
20230613,191200,48338264100,56000,56000,56000,56000,0
20230613,191100,48338264100,56000,56000,56000,56000,0
20230613,191000,48338264100,56000,56000,56000,56000,0
20230613,190900,48338264100,56000,56000,56000,56000,0
20230613,190800,48338264100,56000,56000,56000,56000,0
20230613,190700,48338264100,56000,56000,56000,56000,0
20230613,190600,48338264100,56000,56000,56000,56000,0
20230613,190500,48338264100,56000,56000,56000,56000,0
20230613,190400,48338264100,56000,56000,56000,56000,0
20230613,190300,48338264100,56000,56000,56000,56000,0
20230613,190200,48338264100,56000,56000,56000,56000,0
20230613,190100,48338264100,56000,56000,56000,56000,0
20230613,190000,48338264100,56000,56000,56000,56000,0
20230613,185900,48338264100,56000,56000,56000,56000,0
20230613,185800,48338264100,56000,56000,56000,56000,0
20230613,185700,48338264100,56000,56000,56000,56000,0
20230613,185600,48338264100,56000,56000,56000,56000,0
20230613,185500,48338264100,56000,56000,56000,56000,0
20230613,185400,48338264100,56000,56000,56000,56000,0
20230613,185300,48338264100,56000,56000,56000,56000,0
20230613,185200,48338264100,56000,56000,56000,56000,0
20230613,185100,48338264100,56000,56000,56000,56000,0
20230613,185000,48338264100,56000,56000,56000,56000,0
20230613,184900,48338264100,56000,56000,56000,56000,9738
20230613,184800,48338264100,56000,56000,56000,56000,0
20230613,184700,48338264100,56000,56000,56000,56000,0
20230613,184600,48338264100,56000,56000,56000,56000,0
20230613,184500,48338264100,56000,56000,56000,56000,0
20230613,184400,48338264100,56000,56000,56000,56000,0
20230613,184300,48338264100,56000,56000,56000,56000,0
20230613,184200,48338264100,56000,56000,56000,56000,0
20230613,184100,48338264100,56000,56000,56000,56000,0
20230613,184000,48338264100,56000,56000,56000,56000,0
20230613,183900,48338264100,56000,56000,56000,56000,0
20230613,183800,48338264100,56000,56000,56000,56000,0
20230613,183700,48338264100,56000,56000,56000,56000,0
20230613,183600,48338264100,56000,56000,56000,56000,0
20230613,183500,48338264100,56000,56000,56000,56000,0
20230613,183400,48338264100,56000,56000,56000,56000,0
20230613,183300,48338264100,56000,56000,56000,56000,0
20230613,183200,48338264100,56000,56000,56000,56000,0
20230613,183100,48338264100,56000,56000,56000,56000,0
20230613,183000,48338264100,56000,56000,56000,56000,0
20230613,182900,48338264100,56000,56000,56000,56000,0
20230613,182800,48338264100,56000,56000,56000,56000,0
20230613,182700,48338264100,56000,56000,56000,56000,0
20230613,182600,48338264100,56000,56000,56000,56000,0
20230613,182500,48338264100,56000,56000,56000,56000,0
20230613,182400,48338264100,56000,56000,56000,56000,0
20230613,182300,48338264100,56000,56000,56000,56000,0
20230613,182200,48338264100,56000,56000,56000,56000,0
20230613,182100,48338264100,56000,56000,56000,56000,0
20230613,182000,48338264100,56000,56000,56000,56000,0
20230613,181900,48338264100,56000,56000,56000,56000,9738
20230613,181800,48338264100,56000,56000,56000,56000,0
20230613,181700,48338264100,56000,56000,56000,56000,0
20230613,181600,48338264100,56000,56000,56000,56000,0
20230613,181500,48338264100,56000,56000,56000,56000,0
20230613,181400,48338264100,56000,56000,56000,56000,0
20230613,181300,48338264100,56000,56000,56000,56000,0
20230613,181200,48338264100,56000,56000,56000,56000,0
20230613,181100,48338264100,56000,56000,56000,56000,0
20230613,181000,48338264100,56000,56000,56000,56000,0
20230613,180900,48338264100,56000,56000,56000,56000,0
20230613,180800,48338264100,56000,56000,56000,56000,0
20230613,180700,48338264100,56000,56000,56000,56000,0
20230613,180600,48338264100,56000,56000,56000,56000,0
20230613,180500,48338264100,56000,56000,56000,56000,0
20230613,180400,48338264100,56000,56000,56000,56000,0
20230613,180300,48338264100,56000,56000,56000,56000,0
20230613,180200,48338264100,56000,56000,56000,56000,0
20230613,180100,48338264100,56000,56000,56000,56000,0
20230613,180000,48338264100,56000,56000,56000,56000,0
20230613,175900,48338264100,56000,56000,56000,56000,0
20230613,175800,48338264100,56000,56000,56000,56000,0
20230613,175700,48338264100,56000,56000,56000,56000,0
20230613,175600,48338264100,56000,56000,56000,56000,0
20230613,175500,48338264100,56000,56000,56000,56000,0
20230613,175400,48338264100,56000,56000,56000,56000,0
20230613,175300,48338264100,56000,56000,56000,56000,0
20230613,175200,48338264100,56000,56000,56000,56000,0
20230613,175100,48338264100,56000,56000,56000,56000,0
20230613,175000,48338264100,56000,56000,56000,56000,0
20230613,174900,48338264100,56000,56000,56000,56000,9738
20230613,174800,48338264100,56000,56000,56000,56000,0
20230613,174700,48338264100,56000,56000,56000,56000,0
20230613,174600,48338264100,56000,56000,56000,56000,0
20230613,174500,48338264100,56000,56000,56000,56000,0
20230613,174400,48338264100,56000,56000,56000,56000,0
20230613,174300,48338264100,56000,56000,56000,56000,0
20230613,174200,48338264100,56000,56000,56000,56000,0
20230613,174100,48338264100,56000,56000,56000,56000,0
20230613,174000,48338264100,56000,56000,56000,56000,0
20230613,173900,48338264100,56000,56000,56000,56000,0
20230613,173800,48338264100,56000,56000,56000,56000,0
20230613,173700,48338264100,56000,56000,56000,56000,0
20230613,173600,48338264100,56000,56000,56000,56000,0
20230613,173500,48338264100,56000,56000,56000,56000,0
20230613,173400,48338264100,56000,56000,56000,56000,0
20230613,173300,48338264100,56000,56000,56000,56000,0
20230613,173200,48338264100,56000,56000,56000,56000,0
20230613,173100,48338264100,56000,56000,56000,56000,0
20230613,173000,48338264100,56000,56000,56000,56000,0
20230613,172900,48338264100,56000,56000,56000,56000,0
20230613,172800,48338264100,56000,56000,56000,56000,0
20230613,172700,48338264100,56000,56000,56000,56000,0
20230613,172600,48338264100,56000,56000,56000,56000,0
20230613,172500,48338264100,56000,56000,56000,56000,0
20230613,172400,48338264100,56000,56000,56000,56000,0
20230613,172300,48338264100,56000,56000,56000,56000,0
20230613,172200,48338264100,56000,56000,56000,56000,0
20230613,172100,48338264100,56000,56000,56000,56000,0
20230613,172000,48338264100,56000,56000,56000,56000,0
20230613,171900,48338264100,56000,56000,56000,56000,9738
20230613,171800,48338264100,56000,56000,56000,56000,0
20230613,171700,48338264100,56000,56000,56000,56000,0
20230613,171600,48338264100,56000,56000,56000,56000,0
20230613,171500,48338264100,56000,56000,56000,56000,0
20230613,171400,48338264100,56000,56000,56000,56000,0
20230613,171300,48338264100,56000,56000,56000,56000,0
20230613,171200,48338264100,56000,56000,56000,56000,0
20230613,171100,48338264100,56000,56000,56000,56000,0
20230613,171000,48338264100,56000,56000,56000,56000,0
20230613,170900,48338264100,56000,56000,56000,56000,0
20230613,170800,48338264100,56000,56000,56000,56000,0
20230613,170700,48338264100,56000,56000,56000,56000,0
20230613,170600,48338264100,56000,56000,56000,56000,0
20230613,170500,48338264100,56000,56000,56000,56000,0
20230613,170400,48338264100,56000,56000,56000,56000,0
20230613,170300,48338264100,56000,56000,56000,56000,0
20230613,170200,48338264100,56000,56000,56000,56000,0
20230613,170100,48338264100,56000,56000,56000,56000,0
20230613,170000,48338264100,56000,56000,56000,56000,0
20230613,165900,48338264100,56000,56000,56000,56000,0
20230613,165800,48338264100,56000,56000,56000,56000,0
20230613,165700,48338264100,56000,56000,56000,56000,0
20230613,165600,48338264100,56000,56000,56000,56000,0
20230613,165500,48338264100,56000,56000,56000,56000,0
20230613,165400,48338264100,56000,56000,56000,56000,0
20230613,165300,48338264100,56000,56000,56000,56000,0
20230613,165200,48338264100,56000,56000,56000,56000,0
20230613,165100,48338264100,56000,56000,56000,56000,0
20230613,165000,48338264100,56000,56000,56000,56000,0
20230613,164900,48338264100,56000,56000,56000,56000,9738
20230613,164800,48338264100,56000,56000,56000,56000,0
20230613,164700,48338264100,56000,56000,56000,56000,0
20230613,164600,48338264100,56000,56000,56000,56000,0
20230613,164500,48338264100,56000,56000,56000,56000,0
20230613,164400,48338264100,56000,56000,56000,56000,0
20230613,164300,48338264100,56000,56000,56000,56000,0
20230613,164200,48338264100,56000,56000,56000,56000,0
20230613,164100,48338264100,56000,56000,56000,56000,0
20230613,164000,48338264100,56000,56000,56000,56000,0
20230613,163900,48338264100,56000,56000,56000,56000,0
20230613,163800,48338264100,56000,56000,56000,56000,0
20230613,163700,48338264100,56000,56000,56000,56000,0
20230613,163600,48338264100,56000,56000,56000,56000,0
20230613,163500,48338264100,56000,56000,56000,56000,0
20230613,163400,48338264100,56000,56000,56000,56000,0
20230613,163300,48338264100,56000,56000,56000,56000,0
20230613,163200,48338264100,56000,56000,56000,56000,0
20230613,163100,48338264100,56000,56000,56000,56000,0
20230613,163000,48338264100,56000,56000,56000,56000,0
20230613,162900,48338264100,56000,56000,56000,56000,0
20230613,162800,48338264100,56000,56000,56000,56000,0
20230613,162700,48338264100,56000,56000,56000,56000,0
20230613,162600,48338264100,56000,56000,56000,56000,0
20230613,162500,48338264100,56000,56000,56000,56000,0
20230613,162400,48338264100,56000,56000,56000,56000,0
20230613,162300,48338264100,56000,56000,56000,56000,0
20230613,162200,48338264100,56000,56000,56000,56000,0
20230613,162100,48338264100,56000,56000,56000,56000,0
20230613,162000,48338264100,56000,56000,56000,56000,0
20230613,161900,48338264100,56000,56000,56000,56000,9738
20230613,161800,48338264100,56000,56000,56000,56000,0
20230613,161700,48338264100,56000,56000,56000,56000,0
20230613,161600,48338264100,56000,56000,56000,56000,0
20230613,161500,48338264100,56000,56000,56000,56000,0
20230613,161400,48338264100,56000,56000,56000,56000,0
20230613,161300,48338264100,56000,56000,56000,56000,0
20230613,161200,48338264100,56000,56000,56000,56000,0
20230613,161100,48338264100,56000,56000,56000,56000,0
20230613,161000,48338264100,56000,56000,56000,56000,0
20230613,160900,48338264100,56000,56000,56000,56000,0
20230613,160800,48338264100,56000,56000,56000,56000,0
20230613,160700,48338264100,56000,56000,56000,56000,0
20230613,160600,48338264100,56000,56000,56000,56000,0
20230613,160500,48338264100,56000,56000,56000,56000,0
20230613,160400,48338264100,56000,56000,56000,56000,0
20230613,160300,48338264100,56000,56000,56000,56000,0
20230613,160200,48338264100,56000,56000,56000,56000,0
20230613,160100,48338264100,56000,56000,56000,56000,0
20230613,160000,48338264100,56000,56000,56000,56000,0
20230613,155900,48338264100,56000,56000,56000,56000,0
20230613,155800,48338264100,56000,56000,56000,56000,0
20230613,155700,48338264100,56000,56000,56000,56000,0
20230613,155600,48338264100,56000,56000,56000,56000,0
20230613,155500,48338264100,56000,56000,56000,56000,0
20230613,155400,48338264100,56000,56000,56000,56000,0
20230613,155300,48338264100,56000,56000,56000,56000,0
20230613,155200,48338264100,56000,56000,56000,56000,0
20230613,155100,48338264100,56000,56000,56000,56000,0
20230613,155000,48338264100,56000,56000,56000,56000,0
20230613,154900,48338264100,56000,56000,56000,56000,9738
20230613,154800,48338264100,56000,56000,56000,56000,0
20230613,154700,48338264100,56000,56000,56000,56000,0
20230613,154600,48338264100,56000,56000,56000,56000,0
20230613,154500,48338264100,56000,56000,56000,56000,0
20230613,154400,48338264100,56000,56000,56000,56000,0
20230613,154300,48338264100,56000,56000,56000,56000,0
20230613,154200,48338264100,56000,56000,56000,56000,0
20230613,154100,48338264100,56000,56000,56000,56000,0
20230613,154000,48338264100,56000,56000,56000,56000,0
20230613,153900,48338264100,56000,56000,56000,56000,0
20230613,153800,48338264100,56000,56000,56000,56000,0
20230613,153700,48338264100,56000,56000,56000,56000,0
20230613,153600,48338264100,56000,56000,56000,56000,0
20230613,153500,48338264100,56000,56000,56000,56000,0
20230613,153400,48338264100,56000,56000,56000,56000,0
20230613,153300,48338264100,56000,56000,56000,56000,0
20230613,153200,48338264100,56000,56000,56000,56000,0
20230613,153100,48338264100,56000,56000,56000,56000,0
20230613,153000,48338264100,56000,56000,56000,56000,9738
20230613,152900,47792936100,55900,55900,55900,55900,0
20230613,152800,47792936100,55900,55900,55900,55900,0
20230613,152700,47792936100,55900,55900,55900,55900,0
20230613,152600,47792936100,55900,55900,55900,55900,0
20230613,152500,47792936100,55900,55900,55900,55900,0
20230613,152400,47792936100,55900,55900,55900,55900,0
20230613,152300,47792936100,55900,55900,55900,55900,0
20230613,152200,47792936100,55900,55900,55900,55900,0
20230613,152100,47792936100,55900,55900,55900,55900,0
20230613,152000,47792936100,55900,55900,55900,55900,0
20230613,151900,47792936100,55900,56100,56100,55800,1186
20230613,151800,47726635500,56000,56000,56100,55800,804
20230613,151700,47681614600,55800,56000,56100,55800,2270
20230613,151600,47554537500,56000,55700,56000,55600,848
20230613,151500,47507242200,55700,55500,55900,55500,2237
20230613,151400,47382514100,55500,55600,55600,55500,658
20230613,151300,47345966000,55600,55700,55700,55400,1385
20230613,151200,47269073000,55600,55800,55800,55600,1326
20230613,151100,47195216900,55800,55800,55900,55700,852
20230613,151000,47147702600,55800,55700,55900,55500,1742
20230613,150900,47050702000,55700,55700,55800,55600,599
20230613,150800,47017330600,55500,55600,55700,55500,710
20230613,150700,46977887400,55600,55800,55800,55500,971
20230613,150600,46923804300,55700,55700,55900,55500,2318
20230613,150500,46794914900,55600,55700,55700,55500,1086
20230613,150400,46734519200,55700,55700,55800,55600,348
20230613,150300,46715131500,55700,55700,55900,55500,1438
20230613,150200,46635051300,55800,56100,56200,55300,8894
20230613,150100,46138828400,56100,56500,56600,56100,6112
20230613,150000,45794111300,56600,56700,56700,56500,1713
20230613,145900,45697111800,56700,56700,56700,56500,2214
20230613,145800,45571739500,56600,56700,56800,56500,3270
20230613,145700,45386261500,56600,56800,56800,56500,2610
20230613,145600,45238361500,56700,56700,56800,56600,2174
20230613,145500,45114959300,56700,56600,56700,56600,1674
20230613,145400,45020081400,56700,56500,56700,56400,1683
20230613,145300,44924849000,56500,56600,56700,56400,2087
20230613,145200,44806791700,56600,56600,56700,56400,3812
20230613,145100,44591089000,56600,56700,56800,56500,1949
20230613,145000,44480742900,56600,56700,56800,56500,3374
20230613,144900,44289513600,56700,56700,56800,56600,2887
20230613,144800,44125717700,56700,56600,56700,56500,2144
20230613,144700,44004318900,56600,56500,56600,56400,1479
20230613,144600,43920660900,56500,56500,56600,56400,1487
20230613,144500,43836619300,56400,56500,56600,56300,2726
20230613,144400,43682619000,56500,56500,56600,56300,1970
20230613,144300,43571367100,56600,56700,56700,56400,1236
20230613,144200,43501456800,56600,56600,56700,56500,2327
20230613,144100,43369706800,56600,56600,56700,56500,2319
20230613,144000,43238432600,56600,56600,56600,56500,1843
20230613,143900,43134169000,56500,56300,56600,56300,2840
20230613,143800,42973742800,56300,56300,56400,56300,830
20230613,143700,42926947100,56300,56300,56400,56200,564
20230613,143600,42895169700,56400,56400,56400,56200,782
20230613,143500,42851125600,56400,56400,56400,56200,771
20230613,143400,42807689900,56400,56500,56500,56300,749
20230613,143300,42765468600,56500,56400,56500,56300,1348
20230613,143200,42689466200,56500,56500,56500,56300,3013
20230613,143100,42519501100,56600,56500,56600,56400,1789
20230613,143000,42418406000,56400,56500,56500,56400,1113
20230613,142900,42355540400,56500,56400,56500,56400,795
20230613,142800,42310664300,56400,56400,56500,56300,1115
20230613,142700,42247731000,56400,56400,56400,56300,1081
20230613,142600,42186771600,56400,56400,56400,56300,479
20230613,142500,42159767300,56300,56300,56400,56200,919
20230613,142400,42108032300,56300,56300,56300,56200,697
20230613,142300,42068817600,56300,56200,56300,56100,848
20230613,142200,42021110600,56200,56200,56200,56100,731
20230613,142100,41980057600,56100,56200,56300,56100,1290
20230613,142000,41907555600,56200,56300,56300,56100,706
20230613,141900,41867855200,56300,56300,56300,56200,515
20230613,141800,41838870000,56300,56300,56300,56100,727
20230613,141700,41798004800,56300,56300,56300,56200,566
20230613,141600,41766142500,56300,56300,56300,56200,489
20230613,141500,41738620700,56100,56200,56300,56100,733
20230613,141400,41697395400,56200,56300,56400,56200,672
20230613,141300,41659562600,56300,56400,56400,56200,796
20230613,141200,41614728400,56300,56300,56400,56200,429
20230613,141100,41590558700,56300,56200,56400,56200,635
20230613,141000,41554791600,56200,56400,56500,56200,1260
20230613,140900,41483797200,56500,56400,56500,56400,937
20230613,140800,41430865500,56400,56400,56500,56400,577
20230613,140700,41398273700,56300,56200,56400,56200,1035
20230613,140600,41339992900,56300,56400,56400,56200,850
20230613,140500,41292140200,56300,56400,56400,56200,618
20230613,140400,41257320700,56400,56400,56400,56200,845
20230613,140300,41209713200,56400,56600,56600,56200,8430
20230613,140200,40733508500,56600,56200,56600,56200,11073
20230613,140100,40108535500,56000,56200,56300,56000,1542
20230613,140000,40021978200,56200,56200,56500,56100,2845
20230613,135900,39861620600,56200,56100,56500,56000,15255
20230613,135800,39002537900,56100,56000,56100,55900,887
20230613,135700,38952857500,56000,56100,56100,55900,1053
20230613,135600,38893887200,56100,56000,56100,55900,1302
20230613,135500,38820968000,56000,55900,56000,55800,1397
20230613,135400,38742900000,55900,56100,56200,55800,1796
20230613,135300,38642241400,56100,55700,56100,55700,12635
20230613,135200,37935231900,55700,55600,55800,55500,3259
20230613,135100,37753837800,55500,55500,55600,55400,1612
20230613,135000,37664309100,55500,55500,55600,55400,1030
20230613,134900,37607140600,55500,55600,55600,55400,450
20230613,134800,37582161800,55600,55700,55700,55500,1715
20230613,134700,37486907200,55600,55500,55700,55400,2987
20230613,134600,37320924800,55500,55400,55500,55300,435
20230613,134500,37296811400,55400,55400,55400,55300,323
20230613,134400,37278931200,55400,55600,55700,55300,1226
20230613,134300,37211009700,55600,55600,55600,55500,415
20230613,134200,37187945200,55500,55600,55700,55500,382
20230613,134100,37166703500,55500,55500,55600,55500,387
20230613,134000,37145207600,55500,55600,55700,55400,302
20230613,133900,37128425200,55600,55600,55700,55400,499
20230613,133800,37100691800,55600,55600,55700,55500,1276
20230613,133700,37029733700,55600,55800,55800,55600,622
20230613,133600,36995124600,55800,55700,55800,55600,572
20230613,133500,36963248100,55700,55700,55800,55700,976
20230613,133400,36908818900,55600,55700,55800,55600,490
20230613,133300,36881522200,55800,55700,55800,55600,831
20230613,133200,36835214200,55600,55800,55800,55600,826
20230613,133100,36789164300,55800,55800,55800,55600,676
20230613,133000,36751514400,55800,55500,55800,55400,3615
20230613,132900,36550223700,55500,55500,55500,55400,575
20230613,132800,36518347600,55500,55600,55600,55500,1632
20230613,132700,36427739900,55600,55500,55600,55300,1371
20230613,132600,36351684100,55400,55500,55500,55300,1363
20230613,132500,36276174500,55500,55500,55500,55400,457
20230613,132400,36250827400,55400,55400,55400,55300,1749
20230613,132300,36153935700,55300,55400,55500,55300,334
20230613,132200,36135421700,55400,55300,55400,55300,581
20230613,132100,36103269900,55300,55300,55400,55300,406
20230613,132000,36080790200,55400,55400,55400,55300,522
20230613,131900,36051892700,55300,55500,55600,55300,2353
20230613,131800,35921345700,55400,55500,55500,55400,906
20230613,131700,35871065100,55400,55500,55500,55400,205
20230613,131600,35859690400,55400,55700,55700,55400,2157
20230613,131500,35739911600,55700,55600,55700,55600,408
20230613,131400,35717202500,55600,55600,55700,55500,353
20230613,131300,35697581800,55600,55500,55600,55400,2746
20230613,131200,35545072600,55600,55600,55600,55500,509
20230613,131100,35516782600,55500,55500,55600,55500,349
20230613,131000,35497406300,55600,55600,55600,55500,154
20230613,130900,35488846500,55500,55600,55600,55400,1084
20230613,130800,35428662500,55500,55200,55500,55200,1512
20230613,130700,35344790600,55200,55400,55500,55100,679
20230613,130600,35307284300,55500,55400,55500,55300,758
20230613,130500,35265264100,55300,55400,55400,55300,850
20230613,130400,35218190100,55300,55300,55400,55300,118
20230613,130300,35211655600,55300,55400,55400,55200,579
20230613,130200,35179629100,55400,55200,55500,55200,1943
20230613,130100,35072081700,55100,55300,55300,55100,695
20230613,130000,35033717500,55300,55300,55300,55200,453
20230613,125900,35008680300,55200,55300,55500,55200,803
20230613,125800,34964203200,55300,55100,55300,55100,2132
20230613,125700,34846510900,55100,55100,55200,55000,550
20230613,125600,34816217700,55100,55000,55100,54900,635
20230613,125500,34781271800,55000,55000,55000,54900,146
20230613,125400,34773243900,55000,54900,55000,54900,372
20230613,125300,34752790600,55000,54900,55000,54900,220
20230613,125200,34740703700,54900,55000,55000,54800,456
20230613,125100,34715672700,55100,54900,55100,54800,259
20230613,125000,34701435200,55100,55000,55100,54900,428
20230613,124900,34677909800,55000,55000,55100,55000,690
20230613,124800,34639919600,55100,55000,55100,55000,233
20230613,124700,34627097700,55000,55000,55100,55000,299
20230613,124600,34610634700,55000,55100,55100,55000,320
20230613,124500,34593025400,55000,55100,55100,55000,340
20230613,124400,34574293400,55100,55100,55100,54900,515
20230613,124300,34545952600,55100,55000,55100,55000,626
20230613,124200,34511518200,55000,55100,55100,54900,453
20230613,124100,34486590400,55100,54900,55100,54900,352
20230613,124000,34467215800,55000,55000,55000,54900,173
20230613,123900,34457703700,55000,55000,55000,54900,86
20230613,123800,34452975100,55000,55000,55000,54800,672
20230613,123700,34416070500,54900,55100,55100,54900,68
20230613,123600,34412332100,55100,55100,55100,54900,105
20230613,123500,34406557100,55000,55000,55100,54900,257
20230613,123400,34392416900,55000,55000,55100,55000,560
20230613,123300,34361615000,55100,55200,55200,55100,440
20230613,123200,34337364800,55100,55100,55200,55100,279
20230613,123100,34321976700,55100,55200,55200,55100,90
20230613,123000,34317011000,55200,55100,55200,55000,249
20230613,122900,34303289100,55100,55100,55200,55100,436
20230613,122800,34279240200,55100,55200,55200,55100,651
20230613,122700,34243309000,55200,55200,55200,55100,104
20230613,122600,34237572000,55200,55100,55200,55000,286
20230613,122500,34221825800,55100,55000,55100,55000,189
20230613,122400,34211423800,55000,55000,55000,55000,210
20230613,122300,34199873800,55000,54900,55000,54900,176
20230613,122200,34190197000,54800,54900,55000,54800,120
20230613,122100,34183602900,55000,55000,55000,54900,190
20230613,122000,34173155100,55000,55000,55200,55000,501
20230613,121900,34145570500,54900,55000,55000,54900,70
20230613,121800,34141721600,55000,55100,55200,54900,410
20230613,121700,34119161300,55100,55000,55200,54900,1300
20230613,121600,34047525200,55000,55000,55100,55000,488
20230613,121500,34020684700,55100,55000,55100,54900,613
20230613,121400,33986971500,55000,54900,55000,54900,257
20230613,121300,33972837700,54900,54900,54900,54800,341
20230613,121200,33954118000,54900,54900,54900,54800,173
20230613,121100,33944630500,54900,54700,54900,54700,557
20230613,121000,33914122900,54800,54800,54900,54700,1713
20230613,120900,33820369000,54800,54900,54900,54800,145
20230613,120800,33812416500,54900,55000,55000,54800,465
20230613,120700,33786894000,55000,54900,55000,54900,478
20230613,120600,33760627800,55000,54900,55000,54900,85
20230613,120500,33755955800,54900,54900,55000,54900,123
20230613,120400,33749196100,55000,55000,55100,54900,231
20230613,120300,33736492800,54900,55100,55100,54900,424
20230613,120200,33713177000,55100,55200,55200,55100,145
20230613,120100,33705173900,55200,55000,55200,54900,254
20230613,120000,33691190600,55000,55000,55000,54800,237
20230613,115900,33678159200,55000,54800,55000,54800,2023
20230613,115800,33566983900,54800,54900,54900,54800,206
20230613,115700,33555677300,54800,55000,55000,54800,432
20230613,115600,33531980600,54800,55000,55100,54800,709
20230613,115500,33493043600,54900,55000,55000,54900,444
20230613,115400,33468650200,55000,54900,55000,54900,187
20230613,115300,33458372700,54900,55000,55000,54900,752
20230613,115200,33417084700,54900,55000,55000,54900,426
20230613,115100,33393673200,55100,55200,55200,54900,1507
20230613,115000,33310791200,55200,55100,55200,55100,199
20230613,114900,33299818000,55100,55200,55200,55100,564
20230613,114800,33268707200,55100,55200,55200,55100,342
20230613,114700,33249854700,55200,55100,55200,55100,504
20230613,114600,33222076800,55200,55100,55200,55000,863
20230613,114500,33174562100,55100,55000,55100,55000,512
20230613,114400,33146379600,55000,55200,55200,55000,425
20230613,114300,33122960300,55200,55100,55200,55000,393
20230613,114200,33101297400,55000,55100,55200,55000,1664
20230613,114100,33009734000,55200,55200,55300,55100,1035
20230613,114000,32952663600,55200,55400,55400,55200,384
20230613,113900,32931443500,55400,55300,55500,55300,1653
20230613,113800,32839863600,55400,55300,55400,55300,148
20230613,113700,32831674000,55400,55300,55400,55300,693
20230613,113600,32793310300,55300,55400,55400,55300,427
20230613,113500,32769678100,55500,55500,55500,55400,331
20230613,113400,32751333300,55500,55500,55500,55300,734
20230613,113300,32710647700,55400,55400,55500,55300,861
20230613,113200,32662948000,55500,55500,55500,55400,573
20230613,113100,32631148500,55500,55500,55500,55300,431
20230613,113000,32607257900,55400,55500,55600,55400,269
20230613,112900,32592337000,55600,55400,55600,55400,883
20230613,112800,32543333600,55500,55500,55500,55400,310
20230613,112700,32526142800,55500,55500,55500,55400,158
20230613,112600,32517381600,55500,55400,55500,55400,240
20230613,112500,32504080000,55500,55500,55500,55400,268
20230613,112400,32489213600,55400,55400,55500,55400,266
20230613,112300,32474459200,55500,55400,55500,55200,795
20230613,112200,32430398800,55300,55300,55400,55300,708
20230613,112100,32391219300,55300,55300,55400,55300,168
20230613,112000,32381921600,55300,55400,55400,55300,210
20230613,111900,32370295300,55400,55300,55400,55300,327
20230613,111800,32352202200,55400,55300,55400,55300,294
20230613,111700,32335927000,55300,55300,55500,55300,388
20230613,111600,32314459900,55300,55400,55500,55200,450
20230613,111500,32289535900,55400,55400,55500,55200,335
20230613,111400,32270993900,55300,55300,55400,55200,515
20230613,111300,32242513300,55300,55400,55500,55200,250
20230613,111200,32228689100,55300,55300,55500,55300,2225
20230613,111100,32105528700,55400,55300,55400,55200,378
20230613,111000,32084645200,55300,55500,55500,55200,1534
20230613,110900,31999821500,55500,55500,55500,55400,537
20230613,110800,31970023100,55500,55600,55600,55500,309
20230613,110700,31952859600,55500,55400,55700,55400,783
20230613,110600,31909324700,55400,55700,55700,55400,2302
20230613,110500,31781439700,55600,55700,55700,55400,702
20230613,110400,31742429600,55700,55700,55800,55700,553
20230613,110300,31711616500,55800,55700,55800,55700,468
20230613,110200,31685534300,55700,55800,55800,55600,1348
20230613,110100,31610440700,55800,55700,55800,55600,1505
20230613,110000,31526659900,55600,55800,55800,55600,1148
20230613,105900,31462718200,55800,55700,55800,55700,873
20230613,105800,31414062500,55700,55700,55800,55600,925
20230613,105700,31362560400,55700,55800,55800,55700,831
20230613,105600,31316227500,55700,55600,55800,55500,2388
20230613,105500,31183217300,55600,55600,55700,55500,1318
20230613,105400,31109946500,55500,55500,55600,55500,789
20230613,105300,31066108400,55600,55700,55700,55400,1352
20230613,105200,30990998700,55700,55700,55700,55600,926
20230613,105100,30939495100,55700,55700,55700,55500,1384
20230613,105000,30862503900,55700,55600,55700,55500,1777
20230613,104900,30763655200,55600,55500,55600,55300,1503
20230613,104800,30680289000,55500,55600,55600,55500,589
20230613,104700,30647556600,55600,55500,55600,55500,449
20230613,104600,30622597800,55500,55500,55600,55400,4022
20230613,104500,30399278800,55500,55300,55500,55200,2533
20230613,104400,30258957000,55300,55400,55400,55300,439
20230613,104300,30234650200,55400,55300,55400,55300,634
20230613,104200,30199555700,55200,55400,55400,55200,711
20230613,104100,30160227300,55400,55400,55500,55300,1872
20230613,104000,30056527200,55400,55400,55400,55300,969
20230613,103900,30002862500,55400,55300,55400,55300,1109
20230613,103800,29941470200,55300,55200,55400,55200,1876
20230613,103700,29837661200,55300,55100,55300,55100,2338
20230613,103600,29708625800,55100,55100,55200,55000,760
20230613,103500,29666749700,55100,55200,55200,55100,779
20230613,103400,29623805900,55200,55300,55300,55100,1479
20230613,103300,29542143700,55200,55200,55400,55200,2857
20230613,103200,29384314600,55200,55200,55200,55000,2093
20230613,103100,29268924000,55200,55000,55200,54900,2069
20230613,103000,29154973000,55100,54800,55100,54600,15627
20230613,102900,28296542600,54700,54600,54700,54500,2875
20230613,102800,28139473600,54600,54500,54700,54400,2216
20230613,102700,28018494200,54600,54500,54600,54400,948
20230613,102600,27966779900,54400,54500,54500,54400,554
20230613,102500,27936599800,54500,54300,54500,54300,838
20230613,102400,27890960000,54400,54400,54400,54300,776
20230613,102300,27848751400,54400,54200,54400,54200,1386
20230613,102200,27773537500,54200,54000,54300,53900,1939
20230613,102100,27668386200,54000,54000,54100,53900,838
20230613,102000,27623169500,53900,54100,54100,53800,1432
20230613,101900,27546009400,54100,54100,54200,54000,3313
20230613,101800,27367038400,54100,54000,54300,53900,1433
20230613,101700,27289524300,54100,53700,54100,53700,2311
20230613,101600,27164952100,53700,53800,54000,53400,3273
20230613,101500,26989436900,53700,54100,54100,53300,8753
20230613,101400,26519001900,54100,54100,54100,54000,2878
20230613,101300,26363562500,54100,54200,54300,54000,2784
20230613,101200,26212802500,54400,54500,54500,54300,955
20230613,101100,26160925400,54400,54700,54800,54400,1274
20230613,101000,26091353200,54700,54600,54700,54500,554
20230613,100900,26061093900,54600,54500,54600,54400,477
20230613,100800,26035095500,54500,54500,54500,54400,255
20230613,100700,26021204600,54500,54500,54500,54400,476
20230613,100600,25995276800,54400,54300,54400,54100,1423
20230613,100500,25918116600,54200,54300,54400,54100,2436
20230613,100400,25785951700,54400,54500,54500,54300,945
20230613,100300,25734568800,54500,54400,54600,54400,599
20230613,100200,25701912100,54500,54100,54600,54100,1977
20230613,100100,25594532400,54100,54500,54600,54000,7749
20230613,100000,25173752800,54600,54800,54800,54500,4091
20230613,095900,24950136700,54900,54900,55100,54900,840
20230613,095800,24903999400,55000,55000,55100,55000,855
20230613,095700,24856970000,55000,55000,55100,55000,656
20230613,095600,24820851800,55100,54800,55100,54700,1423
20230613,095500,24742641200,54800,54800,55000,54800,727
20230613,095400,24702751800,54900,54800,55000,54800,1481
20230613,095300,24621450000,55000,55100,55100,54800,1029
20230613,095200,24564869800,55100,55000,55100,54900,537
20230613,095100,24535347600,55100,55100,55200,55000,533
20230613,095000,24505981900,55200,54900,55200,54900,3029
20230613,094900,24339198000,55100,55000,55100,54900,810
20230613,094800,24294637900,55100,55100,55200,55100,418
20230613,094700,24271588700,55100,55200,55200,55000,640
20230613,094600,24236321200,55100,55300,55300,55100,457
20230613,094500,24211096200,55000,55100,55200,54900,1637
20230613,094400,24120949400,55100,55100,55200,54900,2655
20230613,094300,23974796400,55200,54900,55200,54900,869
20230613,094200,23926992200,55000,55200,55300,54800,6621
20230613,094100,23563750100,55300,55200,55300,55200,397
20230613,094000,23541815200,55100,55000,55200,54900,3832
20230613,093900,23330980900,55000,55000,55100,55000,2346
20230613,093800,23201868000,55100,55100,55200,55000,3119
20230613,093700,23030085300,55100,55400,55400,55000,1887
20230613,093600,22926046400,55400,55200,55400,55100,2053
20230613,093500,22812666300,55300,55400,55600,55200,2197
20230613,093400,22691010400,55400,55300,55500,55100,2796
20230613,093300,22536565200,55300,55600,55900,55200,3980
20230613,093200,22315331000,55700,56100,56300,55700,10228
20230613,093100,21741723000,56100,55700,56200,55600,12445
20230613,093000,21045248500,55800,55700,55800,55600,1476
20230613,092900,20962960400,55700,55600,55900,55600,3375
20230613,092800,20774496300,55700,55800,55900,55600,4855
20230613,092700,20503668500,55800,55600,55900,55600,4315
20230613,092600,20262955600,55700,55600,56000,55500,18358
20230613,092500,19238992900,55600,55300,55700,55300,9523
20230613,092400,18710073400,55400,55200,55400,55100,5428
20230613,092300,18409626000,55200,54800,55200,54700,4979
20230613,092200,18135970900,54800,54900,55000,54700,1716
20230613,092100,18041812700,54800,54800,55000,54500,10732
20230613,092000,17455104500,54800,54900,55200,54800,6928
20230613,091900,17074741900,54900,55500,55600,54900,8947
20230613,091800,16581397400,55500,55600,55700,55500,5550
20230613,091700,16272781300,55600,55400,55700,55200,9251
20230613,091600,15759521000,55400,55300,55500,55200,4321
20230613,091500,15520154700,55400,55200,55500,55000,10857
20230613,091400,14921031000,55200,55500,55600,55100,5812
20230613,091300,14599515200,55500,55600,55800,55400,7947
20230613,091200,14157792000,55600,55300,55600,55200,6491
20230613,091100,13798293200,55300,55300,55400,55200,5818
20230613,091000,13476575800,55300,55500,55800,55200,7024
20230613,090900,13086549600,55500,55100,55500,55000,8452
20230613,090800,12619673100,55100,55200,55200,54500,12492
20230613,090700,11935631600,55100,55000,55600,54800,15031
20230613,090600,11107690000,55000,55600,55900,54900,19061
20230613,090500,10050457700,55500,56100,57000,55500,44228
20230613,090400,7569268500,56100,55100,56300,54700,28230
20230613,090300,6000976700,55100,54400,55100,54100,53320
20230613,090200,3084348900,54300,54100,54400,53900,15544
20230613,090100,2241270600,54000,53800,54200,53700,21040
20230613,090000,1106489600,53800,53800,54000,53600,20559