KissMeData/237690/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200100,5503271600,81300,81300,81300,81300,2138
20230615,200000,5503271600,81300,81300,81300,81300,0
20230615,195900,5503271600,81300,81300,81300,81300,0
20230615,195800,5503271600,81300,81300,81300,81300,0
20230615,195700,5503271600,81300,81300,81300,81300,0
20230615,195600,5503271600,81300,81300,81300,81300,0
20230615,195500,5503271600,81300,81300,81300,81300,0
20230615,195400,5503271600,81300,81300,81300,81300,0
20230615,195300,5503271600,81300,81300,81300,81300,0
20230615,195200,5503271600,81300,81300,81300,81300,0
20230615,195100,5503271600,81300,81300,81300,81300,0
20230615,195000,5503271600,81300,81300,81300,81300,0
20230615,194900,5503271600,81300,81300,81300,81300,0
20230615,194800,5503271600,81300,81300,81300,81300,0
20230615,194700,5503271600,81300,81300,81300,81300,0
20230615,194600,5503271600,81300,81300,81300,81300,0
20230615,194500,5503271600,81300,81300,81300,81300,0
20230615,194400,5503271600,81300,81300,81300,81300,0
20230615,194300,5503271600,81300,81300,81300,81300,0
20230615,194200,5503271600,81300,81300,81300,81300,0
20230615,194100,5503271600,81300,81300,81300,81300,0
20230615,194000,5503271600,81300,81300,81300,81300,0
20230615,193900,5503271600,81300,81300,81300,81300,0
20230615,193800,5503271600,81300,81300,81300,81300,0
20230615,193700,5503271600,81300,81300,81300,81300,0
20230615,193600,5503271600,81300,81300,81300,81300,0
20230615,193500,5503271600,81300,81300,81300,81300,0
20230615,193400,5503271600,81300,81300,81300,81300,0
20230615,193300,5503271600,81300,81300,81300,81300,0
20230615,193200,5503271600,81300,81300,81300,81300,0
20230615,193100,5503271600,81300,81300,81300,81300,2138
20230615,193000,5503271600,81300,81300,81300,81300,0
20230615,192900,5503271600,81300,81300,81300,81300,0
20230615,192800,5503271600,81300,81300,81300,81300,0
20230615,192700,5503271600,81300,81300,81300,81300,0
20230615,192600,5503271600,81300,81300,81300,81300,0
20230615,192500,5503271600,81300,81300,81300,81300,0
20230615,192400,5503271600,81300,81300,81300,81300,0
20230615,192300,5503271600,81300,81300,81300,81300,0
20230615,192200,5503271600,81300,81300,81300,81300,0
20230615,192100,5503271600,81300,81300,81300,81300,0
20230615,192000,5503271600,81300,81300,81300,81300,0
20230615,191900,5503271600,81300,81300,81300,81300,0
20230615,191800,5503271600,81300,81300,81300,81300,0
20230615,191700,5503271600,81300,81300,81300,81300,0
20230615,191600,5503271600,81300,81300,81300,81300,0
20230615,191500,5503271600,81300,81300,81300,81300,0
20230615,191400,5503271600,81300,81300,81300,81300,0
20230615,191300,5503271600,81300,81300,81300,81300,0
20230615,191200,5503271600,81300,81300,81300,81300,0
20230615,191100,5503271600,81300,81300,81300,81300,0
20230615,191000,5503271600,81300,81300,81300,81300,0
20230615,190900,5503271600,81300,81300,81300,81300,0
20230615,190800,5503271600,81300,81300,81300,81300,0
20230615,190700,5503271600,81300,81300,81300,81300,0
20230615,190600,5503271600,81300,81300,81300,81300,0
20230615,190500,5503271600,81300,81300,81300,81300,0
20230615,190400,5503271600,81300,81300,81300,81300,0
20230615,190300,5503271600,81300,81300,81300,81300,0
20230615,190200,5503271600,81300,81300,81300,81300,0
20230615,190100,5503271600,81300,81300,81300,81300,2138
20230615,190000,5503271600,81300,81300,81300,81300,0
20230615,185900,5503271600,81300,81300,81300,81300,0
20230615,185800,5503271600,81300,81300,81300,81300,0
20230615,185700,5503271600,81300,81300,81300,81300,0
20230615,185600,5503271600,81300,81300,81300,81300,0
20230615,185500,5503271600,81300,81300,81300,81300,0
20230615,185400,5503271600,81300,81300,81300,81300,0
20230615,185300,5503271600,81300,81300,81300,81300,0
20230615,185200,5503271600,81300,81300,81300,81300,0
20230615,185100,5503271600,81300,81300,81300,81300,0
20230615,185000,5503271600,81300,81300,81300,81300,0
20230615,184900,5503271600,81300,81300,81300,81300,0
20230615,184800,5503271600,81300,81300,81300,81300,0
20230615,184700,5503271600,81300,81300,81300,81300,0
20230615,184600,5503271600,81300,81300,81300,81300,0
20230615,184500,5503271600,81300,81300,81300,81300,0
20230615,184400,5503271600,81300,81300,81300,81300,0
20230615,184300,5503271600,81300,81300,81300,81300,0
20230615,184200,5503271600,81300,81300,81300,81300,0
20230615,184100,5503271600,81300,81300,81300,81300,0
20230615,184000,5503271600,81300,81300,81300,81300,0
20230615,183900,5503271600,81300,81300,81300,81300,0
20230615,183800,5503271600,81300,81300,81300,81300,0
20230615,183700,5503271600,81300,81300,81300,81300,0
20230615,183600,5503271600,81300,81300,81300,81300,0
20230615,183500,5503271600,81300,81300,81300,81300,0
20230615,183400,5503271600,81300,81300,81300,81300,0
20230615,183300,5503271600,81300,81300,81300,81300,0
20230615,183200,5503271600,81300,81300,81300,81300,0
20230615,183100,5503271600,81300,81300,81300,81300,2138
20230615,183000,5503271600,81300,81300,81300,81300,0
20230615,182900,5503271600,81300,81300,81300,81300,0
20230615,182800,5503271600,81300,81300,81300,81300,0
20230615,182700,5503271600,81300,81300,81300,81300,0
20230615,182600,5503271600,81300,81300,81300,81300,0
20230615,182500,5503271600,81300,81300,81300,81300,0
20230615,182400,5503271600,81300,81300,81300,81300,0
20230615,182300,5503271600,81300,81300,81300,81300,0
20230615,182200,5503271600,81300,81300,81300,81300,0
20230615,182100,5503271600,81300,81300,81300,81300,0
20230615,182000,5503271600,81300,81300,81300,81300,0
20230615,181900,5503271600,81300,81300,81300,81300,0
20230615,181800,5503271600,81300,81300,81300,81300,0
20230615,181700,5503271600,81300,81300,81300,81300,0
20230615,181600,5503271600,81300,81300,81300,81300,0
20230615,181500,5503271600,81300,81300,81300,81300,0
20230615,181400,5503271600,81300,81300,81300,81300,0
20230615,181300,5503271600,81300,81300,81300,81300,0
20230615,181200,5503271600,81300,81300,81300,81300,0
20230615,181100,5503271600,81300,81300,81300,81300,0
20230615,181000,5503271600,81300,81300,81300,81300,0
20230615,180900,5503271600,81300,81300,81300,81300,0
20230615,180800,5503271600,81300,81300,81300,81300,0
20230615,180700,5503271600,81300,81300,81300,81300,0
20230615,180600,5503271600,81300,81300,81300,81300,0
20230615,180500,5503271600,81300,81300,81300,81300,0
20230615,180400,5503271600,81300,81300,81300,81300,0
20230615,180300,5503271600,81300,81300,81300,81300,0
20230615,180200,5503271600,81300,81300,81300,81300,0
20230615,180100,5503271600,81300,81300,81300,81300,2138
20230615,180000,5503271600,81300,81300,81300,81300,0
20230615,175900,5503271600,81300,81300,81300,81300,0
20230615,175800,5503271600,81300,81300,81300,81300,0
20230615,175700,5503271600,81300,81300,81300,81300,0
20230615,175600,5503271600,81300,81300,81300,81300,0
20230615,175500,5503271600,81300,81300,81300,81300,0
20230615,175400,5503271600,81300,81300,81300,81300,0
20230615,175300,5503271600,81300,81300,81300,81300,0
20230615,175200,5503271600,81300,81300,81300,81300,0
20230615,175100,5503271600,81300,81300,81300,81300,0
20230615,175000,5503271600,81300,81300,81300,81300,0
20230615,174900,5503271600,81300,81300,81300,81300,0
20230615,174800,5503271600,81300,81300,81300,81300,0
20230615,174700,5503271600,81300,81300,81300,81300,0
20230615,174600,5503271600,81300,81300,81300,81300,0
20230615,174500,5503271600,81300,81300,81300,81300,0
20230615,174400,5503271600,81300,81300,81300,81300,0
20230615,174300,5503271600,81300,81300,81300,81300,0
20230615,174200,5503271600,81300,81300,81300,81300,0
20230615,174100,5503271600,81300,81300,81300,81300,0
20230615,174000,5503271600,81300,81300,81300,81300,0
20230615,173900,5503271600,81300,81300,81300,81300,0
20230615,173800,5503271600,81300,81300,81300,81300,0
20230615,173700,5503271600,81300,81300,81300,81300,0
20230615,173600,5503271600,81300,81300,81300,81300,0
20230615,173500,5503271600,81300,81300,81300,81300,0
20230615,173400,5503271600,81300,81300,81300,81300,0
20230615,173300,5503271600,81300,81300,81300,81300,0
20230615,173200,5503271600,81300,81300,81300,81300,0
20230615,173100,5503271600,81300,81300,81300,81300,2138
20230615,173000,5503271600,81300,81300,81300,81300,0
20230615,172900,5503271600,81300,81300,81300,81300,0
20230615,172800,5503271600,81300,81300,81300,81300,0
20230615,172700,5503271600,81300,81300,81300,81300,0
20230615,172600,5503271600,81300,81300,81300,81300,0
20230615,172500,5503271600,81300,81300,81300,81300,0
20230615,172400,5503271600,81300,81300,81300,81300,0
20230615,172300,5503271600,81300,81300,81300,81300,0
20230615,172200,5503271600,81300,81300,81300,81300,0
20230615,172100,5503271600,81300,81300,81300,81300,0
20230615,172000,5503271600,81300,81300,81300,81300,0
20230615,171900,5503271600,81300,81300,81300,81300,0
20230615,171800,5503271600,81300,81300,81300,81300,0
20230615,171700,5503271600,81300,81300,81300,81300,0
20230615,171600,5503271600,81300,81300,81300,81300,0
20230615,171500,5503271600,81300,81300,81300,81300,0
20230615,171400,5503271600,81300,81300,81300,81300,0
20230615,171300,5503271600,81300,81300,81300,81300,0
20230615,171200,5503271600,81300,81300,81300,81300,0
20230615,171100,5503271600,81300,81300,81300,81300,0
20230615,171000,5503271600,81300,81300,81300,81300,0
20230615,170900,5503271600,81300,81300,81300,81300,0
20230615,170800,5503271600,81300,81300,81300,81300,0
20230615,170700,5503271600,81300,81300,81300,81300,0
20230615,170600,5503271600,81300,81300,81300,81300,0
20230615,170500,5503271600,81300,81300,81300,81300,0
20230615,170400,5503271600,81300,81300,81300,81300,0
20230615,170300,5503271600,81300,81300,81300,81300,0
20230615,170200,5503271600,81300,81300,81300,81300,0
20230615,170100,5503271600,81300,81300,81300,81300,2138
20230615,170000,5503271600,81300,81300,81300,81300,0
20230615,165900,5503271600,81300,81300,81300,81300,0
20230615,165800,5503271600,81300,81300,81300,81300,0
20230615,165700,5503271600,81300,81300,81300,81300,0
20230615,165600,5503271600,81300,81300,81300,81300,0
20230615,165500,5503271600,81300,81300,81300,81300,0
20230615,165400,5503271600,81300,81300,81300,81300,0
20230615,165300,5503271600,81300,81300,81300,81300,0
20230615,165200,5503271600,81300,81300,81300,81300,0
20230615,165100,5503271600,81300,81300,81300,81300,0
20230615,165000,5503271600,81300,81300,81300,81300,0
20230615,164900,5503271600,81300,81300,81300,81300,0
20230615,164800,5503271600,81300,81300,81300,81300,0
20230615,164700,5503271600,81300,81300,81300,81300,0
20230615,164600,5503271600,81300,81300,81300,81300,0
20230615,164500,5503271600,81300,81300,81300,81300,0
20230615,164400,5503271600,81300,81300,81300,81300,0
20230615,164300,5503271600,81300,81300,81300,81300,0
20230615,164200,5503271600,81300,81300,81300,81300,0
20230615,164100,5503271600,81300,81300,81300,81300,0
20230615,164000,5503271600,81300,81300,81300,81300,0
20230615,163900,5503271600,81300,81300,81300,81300,0
20230615,163800,5503271600,81300,81300,81300,81300,0
20230615,163700,5503271600,81300,81300,81300,81300,0
20230615,163600,5503271600,81300,81300,81300,81300,0
20230615,163500,5503271600,81300,81300,81300,81300,0
20230615,163400,5503271600,81300,81300,81300,81300,0
20230615,163300,5503271600,81300,81300,81300,81300,0
20230615,163200,5503271600,81300,81300,81300,81300,0
20230615,163100,5503271600,81300,81300,81300,81300,2138
20230615,163000,5503271600,81300,81300,81300,81300,0
20230615,162900,5503271600,81300,81300,81300,81300,0
20230615,162800,5503271600,81300,81300,81300,81300,0
20230615,162700,5503271600,81300,81300,81300,81300,0
20230615,162600,5503271600,81300,81300,81300,81300,0
20230615,162500,5503271600,81300,81300,81300,81300,0
20230615,162400,5503271600,81300,81300,81300,81300,0
20230615,162300,5503271600,81300,81300,81300,81300,0
20230615,162200,5503271600,81300,81300,81300,81300,0
20230615,162100,5503271600,81300,81300,81300,81300,0
20230615,162000,5503271600,81300,81300,81300,81300,0
20230615,161900,5503271600,81300,81300,81300,81300,0
20230615,161800,5503271600,81300,81300,81300,81300,0
20230615,161700,5503271600,81300,81300,81300,81300,0
20230615,161600,5503271600,81300,81300,81300,81300,0
20230615,161500,5503271600,81300,81300,81300,81300,0
20230615,161400,5503271600,81300,81300,81300,81300,0
20230615,161300,5503271600,81300,81300,81300,81300,0
20230615,161200,5503271600,81300,81300,81300,81300,0
20230615,161100,5503271600,81300,81300,81300,81300,0
20230615,161000,5503271600,81300,81300,81300,81300,0
20230615,160900,5503271600,81300,81300,81300,81300,0
20230615,160800,5503271600,81300,81300,81300,81300,0
20230615,160700,5503271600,81300,81300,81300,81300,0
20230615,160600,5503271600,81300,81300,81300,81300,0
20230615,160500,5503271600,81300,81300,81300,81300,0
20230615,160400,5503271600,81300,81300,81300,81300,0
20230615,160300,5503271600,81300,81300,81300,81300,0
20230615,160200,5503271600,81300,81300,81300,81300,0
20230615,160100,5503271600,81300,81300,81300,81300,2138
20230615,160000,5503271600,81300,81300,81300,81300,0
20230615,155900,5503271600,81300,81300,81300,81300,0
20230615,155800,5503271600,81300,81300,81300,81300,0
20230615,155700,5503271600,81300,81300,81300,81300,0
20230615,155600,5503271600,81300,81300,81300,81300,0
20230615,155500,5503271600,81300,81300,81300,81300,0
20230615,155400,5503271600,81300,81300,81300,81300,0
20230615,155300,5503271600,81300,81300,81300,81300,0
20230615,155200,5503271600,81300,81300,81300,81300,0
20230615,155100,5503271600,81300,81300,81300,81300,0
20230615,155000,5503271600,81300,81300,81300,81300,0
20230615,154900,5503271600,81300,81300,81300,81300,0
20230615,154800,5503271600,81300,81300,81300,81300,0
20230615,154700,5503271600,81300,81300,81300,81300,0
20230615,154600,5503271600,81300,81300,81300,81300,0
20230615,154500,5503271600,81300,81300,81300,81300,0
20230615,154400,5503271600,81300,81300,81300,81300,0
20230615,154300,5503271600,81300,81300,81300,81300,0
20230615,154200,5503271600,81300,81300,81300,81300,0
20230615,154100,5503271600,81300,81300,81300,81300,0
20230615,154000,5503271600,81300,81300,81300,81300,0
20230615,153900,5503271600,81300,81300,81300,81300,0
20230615,153800,5503271600,81300,81300,81300,81300,0
20230615,153700,5503271600,81300,81300,81300,81300,0
20230615,153600,5503271600,81300,81300,81300,81300,0
20230615,153500,5503271600,81300,81300,81300,81300,0
20230615,153400,5503271600,81300,81300,81300,81300,0
20230615,153300,5503271600,81300,81300,81300,81300,0
20230615,153200,5503271600,81300,81300,81300,81300,0
20230615,153100,5503271600,81300,81300,81300,81300,2138
20230615,153000,5503271600,81300,81300,81300,81300,2138
20230615,152900,5329452200,81700,81700,81700,81700,0
20230615,152800,5329452200,81700,81700,81700,81700,0
20230615,152700,5329452200,81700,81700,81700,81700,0
20230615,152600,5329452200,81700,81700,81700,81700,0
20230615,152500,5329452200,81700,81700,81700,81700,0
20230615,152400,5329452200,81700,81700,81700,81700,0
20230615,152300,5329452200,81700,81700,81700,81700,0
20230615,152200,5329452200,81700,81700,81700,81700,0
20230615,152100,5329452200,81700,81700,81700,81700,0
20230615,152000,5329452200,81700,81700,81700,81700,0
20230615,151900,5329452200,81700,81700,81700,81600,241
20230615,151800,5309766200,81700,81700,81700,81600,488
20230615,151700,5269900300,81600,81600,81700,81600,372
20230615,151600,5239513100,81700,81500,81700,81500,184
20230615,151500,5224490000,81500,81600,81700,81500,113
20230615,151400,5215269900,81700,81500,81700,81500,40
20230615,151300,5212006100,81600,81500,81700,81500,138
20230615,151200,5200742700,81600,81500,81700,81500,404
20230615,151100,5167799000,81600,81700,81700,81600,221
20230615,151000,5149754400,81700,81600,81700,81600,142
20230615,150900,5138155000,81600,81700,81700,81600,45
20230615,150800,5134481000,81600,81700,81700,81600,74
20230615,150700,5128441500,81700,81600,81700,81500,383
20230615,150600,5097186400,81500,81600,81600,81500,113
20230615,150500,5087975900,81500,81500,81600,81500,34
20230615,150400,5085204100,81500,81600,81600,81500,120
20230615,150300,5075416900,81500,81600,81600,81500,42
20230615,150200,5071992700,81600,81600,81600,81500,116
20230615,150100,5062527300,81600,81600,81700,81600,27
20230615,150000,5060323100,81600,81700,81700,81600,256
20230615,145900,5039412500,81700,81700,81800,81700,42
20230615,145800,5035979200,81700,81700,81800,81700,28
20230615,145700,5033690600,81700,81700,81800,81600,292
20230615,145600,5009808900,81700,81700,81800,81700,41
20230615,145500,5006458200,81700,81700,81700,81700,91
20230615,145400,4999023500,81600,81500,81600,81500,67
20230615,145300,4993557400,81600,81600,81600,81600,520
20230615,145200,4951125400,81600,81600,81700,81600,19
20230615,145100,4949574000,81600,81600,81700,81600,14
20230615,145000,4948430600,81700,81700,81800,81600,331
20230615,144900,4921389500,81700,81700,81800,81700,29
20230615,144800,4919019100,81800,81700,81800,81700,49
20230615,144700,4915011800,81800,81700,81900,81700,205
20230615,144600,4898243300,81800,81700,81800,81700,26
20230615,144500,4896116600,81700,81800,81800,81700,33
20230615,144400,4893419400,81700,81700,81800,81600,69
20230615,144300,4887780100,81700,81700,81700,81600,24
20230615,144200,4885821000,81700,81700,81700,81600,85
20230615,144100,4878879500,81600,81800,81800,81600,196
20230615,144000,4862859900,81800,81800,81800,81700,135
20230615,143900,4851819700,81800,81700,81800,81600,457
20230615,143800,4814456000,81700,81600,81700,81600,34
20230615,143700,4811679500,81600,81500,81600,81500,102
20230615,143600,4803357300,81500,81500,81600,81500,40
20230615,143500,4800096200,81500,81600,81600,81500,86
20230615,143400,4793078800,81500,81400,81500,81400,104
20230615,143300,4784604500,81400,81500,81500,81400,29
20230615,143200,4782243000,81400,81400,81500,81400,81
20230615,143100,4775643500,81500,81400,81500,81300,68
20230615,143000,4770102200,81400,81400,81500,81400,89
20230615,142900,4762856600,81300,81400,81500,81300,117
20230615,142800,4753337600,81400,81400,81400,81300,224
20230615,142700,4735109400,81400,81300,81400,81300,34
20230615,142600,4732343300,81300,81300,81400,81300,79
20230615,142500,4725919600,81200,81200,81300,81200,29
20230615,142400,4723563800,81200,81200,81300,81100,160
20230615,142300,4710566900,81100,81200,81300,81100,100
20230615,142200,4702446500,81200,81300,81400,81100,303
20230615,142100,4677831900,81300,81400,81400,81300,175
20230615,142000,4663596800,81300,81400,81400,81300,17
20230615,141900,4662213800,81300,81200,81300,81200,30
20230615,141800,4659775900,81200,81100,81200,81100,61
20230615,141700,4654822900,81100,81200,81200,81100,28
20230615,141600,4652550900,81100,81100,81200,81100,18
20230615,141500,4651090100,81100,81000,81200,81000,42
20230615,141400,4647682000,81000,81100,81200,81000,158
20230615,141300,4634868300,81100,81100,81200,81100,25
20230615,141200,4632840000,81200,81300,81300,81200,53
20230615,141100,4628533900,81200,81000,81200,81000,215
20230615,141000,4611094400,81000,81100,81100,81000,76
20230615,140900,4604930900,81100,81100,81100,81100,15
20230615,140800,4603714400,81100,81200,81300,81100,136
20230615,140700,4592663900,81200,81100,81200,81100,47
20230615,140600,4588849200,81100,81100,81100,81100,77
20230615,140500,4582604500,81100,81100,81200,81100,174
20230615,140400,4568486600,81100,81200,81200,81100,68
20230615,140300,4562965400,81200,81200,81200,81200,30
20230615,140200,4560529400,81200,81100,81200,81100,30
20230615,140100,4558093500,81100,81100,81100,81100,15
20230615,140000,4556877000,81100,81200,81500,81100,114
20230615,135900,4547620200,81200,81300,81600,81200,91
20230615,135800,4540209000,81300,81200,81300,81200,63
20230615,135700,4535089100,81200,81100,81200,81100,63
20230615,135600,4529978600,81100,81100,81200,81100,74
20230615,135500,4523972200,81100,81100,81300,81100,97
20230615,135400,4516092500,81100,81100,81200,81100,42
20230615,135300,4512682800,81100,81200,81200,81100,125
20230615,135200,4502538500,81200,81100,81200,81100,38
20230615,135100,4499454200,81100,81200,81200,81100,104
20230615,135000,4491009800,81100,81100,81200,81100,6
20230615,134900,4490523100,81100,81000,81200,81000,79
20230615,134800,4484112500,81000,81100,81100,81000,88
20230615,134700,4476977000,81100,81100,81100,81100,9
20230615,134600,4476247100,81100,81200,81200,81000,25
20230615,134500,4474219500,81100,81100,81100,81000,142
20230615,134400,4462712300,81000,81100,81100,81000,128
20230615,134300,4452340000,81000,81000,81000,81000,22
20230615,134200,4450558000,81000,81100,81100,81000,185
20230615,134100,4435557400,81100,81000,81100,81000,76
20230615,134000,4429400600,81000,81000,81000,81000,30
20230615,133900,4426970600,81400,81000,81400,81000,123
20230615,133800,4416978900,81000,81000,81100,81000,43
20230615,133700,4413494600,81100,81000,81100,81000,43
20230615,133600,4410011500,81000,80900,81000,80900,170
20230615,133500,4396241700,80900,80900,80900,80900,61
20230615,133400,4391306800,80900,81000,81000,80900,450
20230615,133300,4354883000,81000,81100,81100,81000,118
20230615,133200,4345324500,81100,81000,81100,81000,81
20230615,133100,4338757300,81100,81100,81100,81000,42
20230615,133000,4335352800,81000,81100,81100,81000,19
20230615,132900,4333812700,81100,81100,81200,81100,229
20230615,132800,4315234100,81100,81100,81200,81100,118
20230615,132700,4305654100,81100,81100,81100,81100,91
20230615,132600,4298274000,81100,81000,81100,81000,116
20230615,132500,4288868700,81000,81100,81100,81000,35
20230615,132400,4286032100,81000,81000,81000,81000,4
20230615,132300,4285708100,81000,81000,81100,81000,173
20230615,132200,4271686100,81000,81100,81100,81000,28
20230615,132100,4269417600,81100,81100,81100,81100,48
20230615,132000,4265524800,81100,81100,81100,81100,323
20230615,131900,4239329500,81300,81200,81300,81100,113
20230615,131800,4230148200,81100,81100,81200,81100,37
20230615,131700,4227146700,81200,81200,81200,81200,74
20230615,131600,4221137900,81200,81100,81200,81100,77
20230615,131500,4214886500,81100,81000,81100,81000,19
20230615,131400,4213347000,81000,81100,81200,81000,186
20230615,131300,4198262500,81100,81100,81200,81100,99
20230615,131200,4190227000,81100,81200,81300,81100,56
20230615,131100,4185681300,81200,81100,81300,81100,105
20230615,131000,4177161100,81200,81300,81300,81100,181
20230615,130900,4162459900,81100,81200,81200,81100,26
20230615,130800,4160349500,81100,81300,81400,81100,142
20230615,130700,4148813700,81300,81300,81400,81300,22
20230615,130600,4147025000,81300,81300,81300,81000,615
20230615,130500,4097153900,81300,81400,81400,81200,262
20230615,130400,4075844300,81400,81500,81500,81400,23
20230615,130300,4073971200,81500,81400,81500,81400,84
20230615,130200,4067126500,81400,81400,81400,81300,164
20230615,130100,4053780000,81400,81500,81500,81400,135
20230615,130000,4042782700,81500,81600,81700,81500,89
20230615,125900,4035513900,81600,81600,81600,81600,36
20230615,125800,4032576300,81600,81600,81600,81600,54
20230615,125700,4028169900,81600,81400,81600,81400,127
20230615,125600,4017812700,81400,81400,81400,81400,30
20230615,125500,4015370700,81400,81500,81500,81400,31
20230615,125400,4012846200,81600,81500,81600,81500,79
20230615,125300,4006400300,81600,81500,81600,81500,91
20230615,125200,3998977500,81500,81500,81500,81400,22
20230615,125100,3997184700,81500,81400,81600,81300,146
20230615,125000,3985290800,81400,81500,81600,81300,110
20230615,124900,3976321100,81400,81400,81400,81400,48
20230615,124800,3972413900,81400,81400,81600,81400,72
20230615,124700,3966544900,81400,81400,81500,81400,74
20230615,124600,3960515100,81400,81400,81400,81400,10
20230615,124500,3959701100,81400,81300,81400,81200,49
20230615,124400,3955718000,81200,81400,81500,81200,108
20230615,124300,3946928300,81400,81200,81400,81200,51
20230615,124200,3942782400,81200,81400,81400,81200,108
20230615,124100,3933998900,81500,81400,81500,81400,51
20230615,124000,3929846000,81400,81400,81400,81300,40
20230615,123900,3926590100,81400,81400,81400,81400,23
20230615,123800,3924717900,81300,81400,81400,81200,247
20230615,123700,3904630800,81400,81400,81400,81200,33
20230615,123600,3901946000,81400,81200,81400,81200,29
20230615,123500,3899590000,81600,81500,81600,81300,102
20230615,123400,3891271300,81500,81400,81500,81300,431
20230615,123300,3856163700,81300,81400,81500,81300,22
20230615,123200,3854373700,81300,81400,81400,81300,104
20230615,123100,3845909200,81400,81500,81500,81400,70
20230615,123000,3840204700,81400,81400,81400,81400,51
20230615,122900,3836053300,81400,81400,81400,81400,13
20230615,122800,3834995100,81400,81400,81400,81400,15
20230615,122700,3833774100,81500,81400,81500,81400,92
20230615,122600,3826279100,81400,81400,81400,81400,29
20230615,122500,3823918500,81400,81400,81400,81400,16
20230615,122400,3822616100,81400,81200,81400,81200,416
20230615,122300,3788777800,81200,81200,81300,81100,107
20230615,122200,3780090800,81200,81200,81200,81200,106
20230615,122100,3771483600,81200,81100,81300,81100,151
20230615,122000,3759219800,81200,81100,81200,81000,94
20230615,121900,3751593600,81100,81300,81400,81100,536
20230615,121800,3708016900,81300,81200,81300,81200,30
20230615,121700,3705578500,81300,81400,81400,81200,156
20230615,121600,3692897400,81300,81300,81400,81300,94
20230615,121500,3685248000,81300,81400,81500,81300,22
20230615,121400,3683456600,81500,81200,81500,81200,119
20230615,121300,3673773300,81200,81300,81300,81200,135
20230615,121200,3662809900,81300,81400,81400,81300,163
20230615,121100,3649543500,81500,81400,81500,81400,99
20230615,121000,3641478600,81500,81400,81500,81400,72
20230615,120900,3635612700,81400,81400,81400,81400,49
20230615,120800,3631624100,81400,81400,81500,81400,159
20230615,120700,3618667600,81400,81400,81400,81400,112
20230615,120600,3609550800,81300,81100,81400,81100,58
20230615,120500,3604843800,81100,81100,81300,81100,210
20230615,120400,3587792300,80900,80900,81000,80800,65
20230615,120300,3582530800,81000,81000,81000,81000,5
20230615,120200,3582125800,81000,81000,81100,81000,37
20230615,120100,3579128700,81000,81000,81000,80800,189
20230615,120000,3563830700,81100,81000,81100,81000,16
20230615,115900,3562534400,81100,81000,81100,81000,2
20230615,115800,3562372300,81000,80900,81000,80800,135
20230615,115700,3551449900,80800,80800,80800,80800,12
20230615,115600,3550480300,80800,80800,80800,80800,17
20230615,115500,3549106700,80800,80800,80900,80800,155
20230615,115400,3536576500,80900,80900,81000,80800,86
20230615,115300,3529618900,80900,80900,80900,80800,80
20230615,115200,3523147500,80800,80900,81000,80800,195
20230615,115100,3507368400,80800,80800,80800,80800,28
20230615,115000,3505106000,80800,80800,80800,80700,23
20230615,114900,3503249100,80700,80800,80900,80600,79
20230615,114800,3496869200,80800,80700,80800,80600,145
20230615,114700,3485165300,80800,80900,80900,80800,64
20230615,114600,3479993900,80900,80800,80900,80800,34
20230615,114500,3477245000,81000,80800,81000,80800,104
20230615,114400,3468832300,80800,80800,80900,80800,26
20230615,114300,3466731400,80800,80700,80800,80600,183
20230615,114200,3451974900,80700,80700,80800,80600,308
20230615,114100,3427107100,80700,80600,80700,80600,129
20230615,114000,3416698300,80700,80600,80700,80600,48
20230615,113900,3412828900,80600,80700,80700,80600,95
20230615,113800,3405165600,80600,80600,80600,80600,3
20230615,113700,3404923800,80600,80600,80600,80600,20
20230615,113600,3403311800,80600,80700,80700,80600,73
20230615,113500,3397420800,80700,80600,80700,80600,71
20230615,113400,3391693100,80700,80600,80700,80600,58
20230615,113300,3387016100,80600,80500,80600,80500,110
20230615,113200,3378153100,80600,80500,80600,80500,142
20230615,113100,3366714100,80600,80500,80600,80500,516
20230615,113000,3325175600,80500,80600,80600,80500,240
20230615,112900,3305853900,80500,80600,80600,80500,200
20230615,112800,3289741900,80600,80600,80600,80500,72
20230615,112700,3283943100,80500,80700,80700,80500,184
20230615,112600,3269115400,80600,80500,80600,80500,114
20230615,112500,3259927300,80600,80600,80600,80500,62
20230615,112400,3254930200,80600,80600,80600,80500,85
20230615,112300,3248081700,80600,80700,80700,80600,105
20230615,112200,3239617900,80600,80600,80700,80500,817
20230615,112100,3173771400,80600,80500,80600,80500,331
20230615,112000,3147100000,80500,80600,80600,80500,198
20230615,111900,3131148000,80600,80600,80600,80500,279
20230615,111800,3108664900,80600,80600,80600,80500,332
20230615,111700,3081909100,80600,80600,80600,80500,220
20230615,111600,3064187000,80600,80600,80700,80600,94
20230615,111500,3056603200,80600,80600,80600,80500,50
20230615,111400,3052576200,80600,80500,80600,80500,49
20230615,111300,3048630300,80600,80600,80600,80500,497
20230615,111200,3008573800,80600,80500,80600,80500,38
20230615,111100,3005512500,80600,80500,80600,80500,118
20230615,111000,2996004200,80600,80600,80600,80600,112
20230615,110900,2986977000,80700,80700,80800,80600,132
20230615,110800,2976320500,80700,80700,80700,80700,15
20230615,110700,2975110000,80700,80600,80700,80600,570
20230615,110600,2929130200,80600,80600,80700,80500,652
20230615,110500,2876569900,80600,80600,80600,80600,390
20230615,110400,2845135900,80600,80600,80700,80600,131
20230615,110300,2834572700,80600,80600,80700,80600,116
20230615,110200,2825216600,80600,80600,80700,80600,573
20230615,110100,2779029800,80700,80700,80700,80600,181
20230615,110000,2764439600,80600,80700,80700,80600,387
20230615,105900,2733238700,80600,80600,80700,80600,56
20230615,105800,2728723800,80600,80600,80700,80600,172
20230615,105700,2714855300,80600,80700,80800,80600,659
20230615,105600,2661676100,80800,80700,80800,80700,420
20230615,105500,2627780500,80700,80700,80800,80700,43
20230615,105400,2624310300,80800,80900,80900,80700,361
20230615,105300,2595137800,80900,81000,81000,80800,519
20230615,105200,2553154400,81000,80900,81000,80800,142
20230615,105100,2541666100,80900,80900,80900,80800,53
20230615,105000,2537381900,80900,80900,80900,80800,610
20230615,104900,2488037600,81000,80900,81100,80800,267
20230615,104800,2466417300,80900,81000,81000,80900,235
20230615,104700,2447402900,81000,80800,81000,80800,181
20230615,104600,2432750100,80900,80900,81000,80800,245
20230615,104500,2412926000,80900,81000,81000,80900,23
20230615,104400,2411064400,81000,80900,81100,80800,142
20230615,104300,2399576400,80800,80800,80800,80700,547
20230615,104200,2355380300,80800,80900,80900,80800,396
20230615,104100,2323381400,80900,80900,80900,80800,220
20230615,104000,2305600400,80900,80800,81000,80800,731
20230615,103900,2246433400,80800,81000,81000,80800,2827
20230615,103800,2017680400,81200,81300,81300,81000,1300
20230615,103700,1912210100,81200,81300,81300,81200,54
20230615,103600,1907820100,81400,81300,81400,81200,336
20230615,103500,1880512800,81300,81300,81300,81300,12
20230615,103400,1879537200,81400,81300,81400,81300,24
20230615,103300,1877583900,81300,81400,81500,81200,260
20230615,103200,1856436600,81400,81400,81500,81300,205
20230615,103100,1839750200,81400,81300,81400,81200,86
20230615,103000,1832760600,81300,81300,81300,81200,109
20230615,102900,1823906600,81200,81200,81400,81200,217
20230615,102800,1806264700,81200,81300,81400,81200,205
20230615,102700,1789603000,81400,81400,81400,81400,134
20230615,102600,1778695400,81400,81200,81400,81200,178
20230615,102500,1764228100,81300,81400,81500,81200,241
20230615,102400,1744636400,81400,81500,81500,81300,1501
20230615,102300,1622489400,81400,81600,81700,81400,365
20230615,102200,1592732100,81600,81500,81700,81500,309
20230615,102100,1567536400,81500,81500,81600,81400,1065
20230615,102000,1480740500,81500,81500,81600,81500,377
20230615,101900,1450014400,81500,81600,81700,81500,436
20230615,101800,1414438000,81600,81700,81800,81600,837
20230615,101700,1346078400,82300,81900,82300,81800,3756
20230615,101600,1038758300,81800,81800,81900,81800,30
20230615,101500,1036304200,81800,81900,81900,81800,114
20230615,101400,1026967700,81800,81900,81900,81800,13
20230615,101300,1025903100,82200,81900,82300,81900,258
20230615,101200,1004758600,82300,82000,82300,81900,746
20230615,101100,943633100,82000,82000,82100,82000,140
20230615,101000,932150300,82000,82000,82000,82000,24
20230615,100900,930182300,82100,82000,82100,82000,41
20230615,100800,926819700,82000,81900,82100,81900,20
20230615,100700,925180800,82100,82000,82100,81900,100
20230615,100600,916980600,82000,82000,82000,81900,17
20230615,100500,915587800,81900,82100,82100,81900,52
20230615,100400,911324000,82100,82000,82100,81900,62
20230615,100300,906239300,82000,82100,82100,82000,35
20230615,100200,903368300,82000,81900,82000,81900,37
20230615,100100,900336400,82100,82000,82100,81900,145
20230615,100000,888457800,82000,82000,82100,81900,105
20230615,095900,879847700,82000,81900,82000,81900,301
20230615,095800,855168300,82000,82000,82100,81900,977
20230615,095700,775043900,82000,82100,82100,82000,16
20230615,095600,773731700,82000,82000,82000,82000,15
20230615,095500,772501700,82000,82000,82100,82000,15
20230615,095400,771271600,82100,82200,82200,82000,361
20230615,095300,741621900,82200,82200,82300,82200,18
20230615,095200,740142100,82300,82200,82300,82200,319
20230615,095100,713920200,82300,82200,82300,82200,127
20230615,095000,703478100,82100,82100,82200,82100,46
20230615,094900,699698200,82100,82200,82200,82100,42
20230615,094800,696248100,82200,82200,82300,82200,78
20230615,094700,689830500,82100,82100,82300,82100,171
20230615,094600,675780000,82100,82100,82300,82000,235
20230615,094500,656477600,82000,82100,82100,82000,20
20230615,094400,654837400,82100,81900,82400,81900,392
20230615,094300,622658400,81900,81900,82000,81900,30
20230615,094200,620200000,81900,82000,82000,81900,220
20230615,094100,602161700,82000,82000,82000,81900,222
20230615,094000,583979400,82000,81900,82000,81900,10
20230615,093900,583159800,81900,81900,81900,81800,687
20230615,093800,526894600,82000,81900,82000,81900,82
20230615,093700,520176600,82000,82000,82000,81900,69
20230615,093600,514522500,81900,81900,82000,81900,469
20230615,093500,476103600,81900,82000,82000,81900,81
20230615,093400,469461800,82000,82100,82100,82000,48
20230615,093300,465524500,82100,82000,82200,82000,114
20230615,093200,456174000,82000,82000,82000,82000,60
20230615,093100,451254000,82100,82200,82200,82000,198
20230615,093000,435010900,82000,82100,82200,82000,94
20230615,092900,427295900,82000,82200,82300,82000,49
20230615,092800,423267900,82100,82000,82300,82000,52
20230615,092700,418995000,82000,82200,82200,82000,40
20230615,092600,415709200,82200,82300,82300,82200,52
20230615,092500,411429700,82400,82300,82400,82300,43
20230615,092400,407888000,82300,82000,82300,82000,132
20230615,092300,397035100,82300,82000,82400,82000,210
20230615,092200,379810500,81900,82000,82300,81900,73
20230615,092100,373819800,82000,82000,82100,81900,127
20230615,092000,363405600,81900,82200,82200,81900,250
20230615,091900,342891000,82200,82300,82400,82200,31
20230615,091800,340339600,82300,82200,82300,82100,54
20230615,091700,335896600,82100,82100,82200,82100,28
20230615,091600,333596200,82100,81800,82100,81800,299
20230615,091500,309105400,81900,81900,82000,81800,656
20230615,091400,255374000,81900,82000,82100,81900,113
20230615,091300,246109000,82000,82100,82200,82000,152
20230615,091200,233638500,82000,82000,82100,82000,46
20230615,091100,229865900,82000,82500,82500,82000,83
20230615,091000,223052200,82500,82000,82500,81800,370
20230615,090900,192711100,81900,81800,82100,81800,679
20230615,090800,137130800,81800,81800,81900,81700,203
20230615,090700,120527200,81900,82200,82200,81900,420
20230615,090600,86036500,82300,82200,82400,82200,210
20230615,090500,68756200,82300,82300,82400,82200,269
20230615,090400,46625400,82300,82300,82400,82300,171
20230615,090300,32539300,82500,82600,82600,82500,34
20230615,090200,29733900,82600,82300,82600,82300,57
20230615,090100,25028800,82300,82200,82500,82200,112
20230615,090000,15817700,82200,81900,82200,81900,193