KissMeData/267270/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,203200,23795518400,70600,70600,70600,70600,9771
20230616,203100,23795518400,70600,70600,70600,70600,0
20230616,203000,23795518400,70600,70600,70600,70600,0
20230616,202900,23795518400,70600,70600,70600,70600,0
20230616,202800,23795518400,70600,70600,70600,70600,0
20230616,202700,23795518400,70600,70600,70600,70600,0
20230616,202600,23795518400,70600,70600,70600,70600,0
20230616,202500,23795518400,70600,70600,70600,70600,0
20230616,202400,23795518400,70600,70600,70600,70600,0
20230616,202300,23795518400,70600,70600,70600,70600,0
20230616,202200,23795518400,70600,70600,70600,70600,0
20230616,202100,23795518400,70600,70600,70600,70600,0
20230616,202000,23795518400,70600,70600,70600,70600,0
20230616,201900,23795518400,70600,70600,70600,70600,0
20230616,201800,23795518400,70600,70600,70600,70600,0
20230616,201700,23795518400,70600,70600,70600,70600,0
20230616,201600,23795518400,70600,70600,70600,70600,0
20230616,201500,23795518400,70600,70600,70600,70600,0
20230616,201400,23795518400,70600,70600,70600,70600,0
20230616,201300,23795518400,70600,70600,70600,70600,0
20230616,201200,23795518400,70600,70600,70600,70600,0
20230616,201100,23795518400,70600,70600,70600,70600,0
20230616,201000,23795518400,70600,70600,70600,70600,0
20230616,200900,23795518400,70600,70600,70600,70600,0
20230616,200800,23795518400,70600,70600,70600,70600,0
20230616,200700,23795518400,70600,70600,70600,70600,0
20230616,200600,23795518400,70600,70600,70600,70600,0
20230616,200500,23795518400,70600,70600,70600,70600,0
20230616,200400,23795518400,70600,70600,70600,70600,0
20230616,200300,23795518400,70600,70600,70600,70600,0
20230616,200200,23795518400,70600,70600,70600,70600,9771
20230616,200100,23795518400,70600,70600,70600,70600,0
20230616,200000,23795518400,70600,70600,70600,70600,0
20230616,195900,23795518400,70600,70600,70600,70600,0
20230616,195800,23795518400,70600,70600,70600,70600,0
20230616,195700,23795518400,70600,70600,70600,70600,0
20230616,195600,23795518400,70600,70600,70600,70600,0
20230616,195500,23795518400,70600,70600,70600,70600,0
20230616,195400,23795518400,70600,70600,70600,70600,0
20230616,195300,23795518400,70600,70600,70600,70600,0
20230616,195200,23795518400,70600,70600,70600,70600,0
20230616,195100,23795518400,70600,70600,70600,70600,0
20230616,195000,23795518400,70600,70600,70600,70600,0
20230616,194900,23795518400,70600,70600,70600,70600,0
20230616,194800,23795518400,70600,70600,70600,70600,0
20230616,194700,23795518400,70600,70600,70600,70600,0
20230616,194600,23795518400,70600,70600,70600,70600,0
20230616,194500,23795518400,70600,70600,70600,70600,0
20230616,194400,23795518400,70600,70600,70600,70600,0
20230616,194300,23795518400,70600,70600,70600,70600,0
20230616,194200,23795518400,70600,70600,70600,70600,0
20230616,194100,23795518400,70600,70600,70600,70600,0
20230616,194000,23795518400,70600,70600,70600,70600,0
20230616,193900,23795518400,70600,70600,70600,70600,0
20230616,193800,23795518400,70600,70600,70600,70600,0
20230616,193700,23795518400,70600,70600,70600,70600,0
20230616,193600,23795518400,70600,70600,70600,70600,0
20230616,193500,23795518400,70600,70600,70600,70600,0
20230616,193400,23795518400,70600,70600,70600,70600,0
20230616,193300,23795518400,70600,70600,70600,70600,0
20230616,193200,23795518400,70600,70600,70600,70600,9771
20230616,193100,23795518400,70600,70600,70600,70600,0
20230616,193000,23795518400,70600,70600,70600,70600,0
20230616,192900,23795518400,70600,70600,70600,70600,0
20230616,192800,23795518400,70600,70600,70600,70600,0
20230616,192700,23795518400,70600,70600,70600,70600,0
20230616,192600,23795518400,70600,70600,70600,70600,0
20230616,192500,23795518400,70600,70600,70600,70600,0
20230616,192400,23795518400,70600,70600,70600,70600,0
20230616,192300,23795518400,70600,70600,70600,70600,0
20230616,192200,23795518400,70600,70600,70600,70600,0
20230616,192100,23795518400,70600,70600,70600,70600,0
20230616,192000,23795518400,70600,70600,70600,70600,0
20230616,191900,23795518400,70600,70600,70600,70600,0
20230616,191800,23795518400,70600,70600,70600,70600,0
20230616,191700,23795518400,70600,70600,70600,70600,0
20230616,191600,23795518400,70600,70600,70600,70600,0
20230616,191500,23795518400,70600,70600,70600,70600,0
20230616,191400,23795518400,70600,70600,70600,70600,0
20230616,191300,23795518400,70600,70600,70600,70600,0
20230616,191200,23795518400,70600,70600,70600,70600,0
20230616,191100,23795518400,70600,70600,70600,70600,0
20230616,191000,23795518400,70600,70600,70600,70600,0
20230616,190900,23795518400,70600,70600,70600,70600,0
20230616,190800,23795518400,70600,70600,70600,70600,0
20230616,190700,23795518400,70600,70600,70600,70600,0
20230616,190600,23795518400,70600,70600,70600,70600,0
20230616,190500,23795518400,70600,70600,70600,70600,0
20230616,190400,23795518400,70600,70600,70600,70600,0
20230616,190300,23795518400,70600,70600,70600,70600,0
20230616,190200,23795518400,70600,70600,70600,70600,9771
20230616,190100,23795518400,70600,70600,70600,70600,0
20230616,190000,23795518400,70600,70600,70600,70600,0
20230616,185900,23795518400,70600,70600,70600,70600,0
20230616,185800,23795518400,70600,70600,70600,70600,0
20230616,185700,23795518400,70600,70600,70600,70600,0
20230616,185600,23795518400,70600,70600,70600,70600,0
20230616,185500,23795518400,70600,70600,70600,70600,0
20230616,185400,23795518400,70600,70600,70600,70600,0
20230616,185300,23795518400,70600,70600,70600,70600,0
20230616,185200,23795518400,70600,70600,70600,70600,0
20230616,185100,23795518400,70600,70600,70600,70600,0
20230616,185000,23795518400,70600,70600,70600,70600,0
20230616,184900,23795518400,70600,70600,70600,70600,0
20230616,184800,23795518400,70600,70600,70600,70600,0
20230616,184700,23795518400,70600,70600,70600,70600,0
20230616,184600,23795518400,70600,70600,70600,70600,0
20230616,184500,23795518400,70600,70600,70600,70600,0
20230616,184400,23795518400,70600,70600,70600,70600,0
20230616,184300,23795518400,70600,70600,70600,70600,0
20230616,184200,23795518400,70600,70600,70600,70600,0
20230616,184100,23795518400,70600,70600,70600,70600,0
20230616,184000,23795518400,70600,70600,70600,70600,0
20230616,183900,23795518400,70600,70600,70600,70600,0
20230616,183800,23795518400,70600,70600,70600,70600,0
20230616,183700,23795518400,70600,70600,70600,70600,0
20230616,183600,23795518400,70600,70600,70600,70600,0
20230616,183500,23795518400,70600,70600,70600,70600,0
20230616,183400,23795518400,70600,70600,70600,70600,0
20230616,183300,23795518400,70600,70600,70600,70600,0
20230616,183200,23795518400,70600,70600,70600,70600,9771
20230616,183100,23795518400,70600,70600,70600,70600,0
20230616,183000,23795518400,70600,70600,70600,70600,0
20230616,182900,23795518400,70600,70600,70600,70600,0
20230616,182800,23795518400,70600,70600,70600,70600,0
20230616,182700,23795518400,70600,70600,70600,70600,0
20230616,182600,23795518400,70600,70600,70600,70600,0
20230616,182500,23795518400,70600,70600,70600,70600,0
20230616,182400,23795518400,70600,70600,70600,70600,0
20230616,182300,23795518400,70600,70600,70600,70600,0
20230616,182200,23795518400,70600,70600,70600,70600,0
20230616,182100,23795518400,70600,70600,70600,70600,0
20230616,182000,23795518400,70600,70600,70600,70600,0
20230616,181900,23795518400,70600,70600,70600,70600,0
20230616,181800,23795518400,70600,70600,70600,70600,0
20230616,181700,23795518400,70600,70600,70600,70600,0
20230616,181600,23795518400,70600,70600,70600,70600,0
20230616,181500,23795518400,70600,70600,70600,70600,0
20230616,181400,23795518400,70600,70600,70600,70600,0
20230616,181300,23795518400,70600,70600,70600,70600,0
20230616,181200,23795518400,70600,70600,70600,70600,0
20230616,181100,23795518400,70600,70600,70600,70600,0
20230616,181000,23795518400,70600,70600,70600,70600,0
20230616,180900,23795518400,70600,70600,70600,70600,0
20230616,180800,23795518400,70600,70600,70600,70600,0
20230616,180700,23795518400,70600,70600,70600,70600,0
20230616,180600,23795518400,70600,70600,70600,70600,0
20230616,180500,23795518400,70600,70600,70600,70600,0
20230616,180400,23795518400,70600,70600,70600,70600,0
20230616,180300,23795518400,70600,70600,70600,70600,0
20230616,180200,23795518400,70600,70600,70600,70600,9771
20230616,180100,23795518400,70600,70600,70600,70600,0
20230616,180000,23795518400,70600,70600,70600,70600,0
20230616,175900,23795518400,70600,70600,70600,70600,0
20230616,175800,23795518400,70600,70600,70600,70600,0
20230616,175700,23795518400,70600,70600,70600,70600,0
20230616,175600,23795518400,70600,70600,70600,70600,0
20230616,175500,23795518400,70600,70600,70600,70600,0
20230616,175400,23795518400,70600,70600,70600,70600,0
20230616,175300,23795518400,70600,70600,70600,70600,0
20230616,175200,23795518400,70600,70600,70600,70600,0
20230616,175100,23795518400,70600,70600,70600,70600,0
20230616,175000,23795518400,70600,70600,70600,70600,0
20230616,174900,23795518400,70600,70600,70600,70600,0
20230616,174800,23795518400,70600,70600,70600,70600,0
20230616,174700,23795518400,70600,70600,70600,70600,0
20230616,174600,23795518400,70600,70600,70600,70600,0
20230616,174500,23795518400,70600,70600,70600,70600,0
20230616,174400,23795518400,70600,70600,70600,70600,0
20230616,174300,23795518400,70600,70600,70600,70600,0
20230616,174200,23795518400,70600,70600,70600,70600,0
20230616,174100,23795518400,70600,70600,70600,70600,0
20230616,174000,23795518400,70600,70600,70600,70600,0
20230616,173900,23795518400,70600,70600,70600,70600,0
20230616,173800,23795518400,70600,70600,70600,70600,0
20230616,173700,23795518400,70600,70600,70600,70600,0
20230616,173600,23795518400,70600,70600,70600,70600,0
20230616,173500,23795518400,70600,70600,70600,70600,0
20230616,173400,23795518400,70600,70600,70600,70600,0
20230616,173300,23795518400,70600,70600,70600,70600,0
20230616,173200,23795518400,70600,70600,70600,70600,9771
20230616,173100,23795518400,70600,70600,70600,70600,0
20230616,173000,23795518400,70600,70600,70600,70600,0
20230616,172900,23795518400,70600,70600,70600,70600,0
20230616,172800,23795518400,70600,70600,70600,70600,0
20230616,172700,23795518400,70600,70600,70600,70600,0
20230616,172600,23795518400,70600,70600,70600,70600,0
20230616,172500,23795518400,70600,70600,70600,70600,0
20230616,172400,23795518400,70600,70600,70600,70600,0
20230616,172300,23795518400,70600,70600,70600,70600,0
20230616,172200,23795518400,70600,70600,70600,70600,0
20230616,172100,23795518400,70600,70600,70600,70600,0
20230616,172000,23795518400,70600,70600,70600,70600,0
20230616,171900,23795518400,70600,70600,70600,70600,0
20230616,171800,23795518400,70600,70600,70600,70600,0
20230616,171700,23795518400,70600,70600,70600,70600,0
20230616,171600,23795518400,70600,70600,70600,70600,0
20230616,171500,23795518400,70600,70600,70600,70600,0
20230616,171400,23795518400,70600,70600,70600,70600,0
20230616,171300,23795518400,70600,70600,70600,70600,0
20230616,171200,23795518400,70600,70600,70600,70600,0
20230616,171100,23795518400,70600,70600,70600,70600,0
20230616,171000,23795518400,70600,70600,70600,70600,0
20230616,170900,23795518400,70600,70600,70600,70600,0
20230616,170800,23795518400,70600,70600,70600,70600,0
20230616,170700,23795518400,70600,70600,70600,70600,0
20230616,170600,23795518400,70600,70600,70600,70600,0
20230616,170500,23795518400,70600,70600,70600,70600,0
20230616,170400,23795518400,70600,70600,70600,70600,0
20230616,170300,23795518400,70600,70600,70600,70600,0
20230616,170200,23795518400,70600,70600,70600,70600,9771
20230616,170100,23795518400,70600,70600,70600,70600,0
20230616,170000,23795518400,70600,70600,70600,70600,0
20230616,165900,23795518400,70600,70600,70600,70600,0
20230616,165800,23795518400,70600,70600,70600,70600,0
20230616,165700,23795518400,70600,70600,70600,70600,0
20230616,165600,23795518400,70600,70600,70600,70600,0
20230616,165500,23795518400,70600,70600,70600,70600,0
20230616,165400,23795518400,70600,70600,70600,70600,0
20230616,165300,23795518400,70600,70600,70600,70600,0
20230616,165200,23795518400,70600,70600,70600,70600,0
20230616,165100,23795518400,70600,70600,70600,70600,0
20230616,165000,23795518400,70600,70600,70600,70600,0
20230616,164900,23795518400,70600,70600,70600,70600,0
20230616,164800,23795518400,70600,70600,70600,70600,0
20230616,164700,23795518400,70600,70600,70600,70600,0
20230616,164600,23795518400,70600,70600,70600,70600,0
20230616,164500,23795518400,70600,70600,70600,70600,0
20230616,164400,23795518400,70600,70600,70600,70600,0
20230616,164300,23795518400,70600,70600,70600,70600,0
20230616,164200,23795518400,70600,70600,70600,70600,0
20230616,164100,23795518400,70600,70600,70600,70600,0
20230616,164000,23795518400,70600,70600,70600,70600,0
20230616,163900,23795518400,70600,70600,70600,70600,0
20230616,163800,23795518400,70600,70600,70600,70600,0
20230616,163700,23795518400,70600,70600,70600,70600,0
20230616,163600,23795518400,70600,70600,70600,70600,0
20230616,163500,23795518400,70600,70600,70600,70600,0
20230616,163400,23795518400,70600,70600,70600,70600,0
20230616,163300,23795518400,70600,70600,70600,70600,0
20230616,163200,23795518400,70600,70600,70600,70600,9771
20230616,163100,23795518400,70600,70600,70600,70600,0
20230616,163000,23795518400,70600,70600,70600,70600,0
20230616,162900,23795518400,70600,70600,70600,70600,0
20230616,162800,23795518400,70600,70600,70600,70600,0
20230616,162700,23795518400,70600,70600,70600,70600,0
20230616,162600,23795518400,70600,70600,70600,70600,0
20230616,162500,23795518400,70600,70600,70600,70600,0
20230616,162400,23795518400,70600,70600,70600,70600,0
20230616,162300,23795518400,70600,70600,70600,70600,0
20230616,162200,23795518400,70600,70600,70600,70600,0
20230616,162100,23795518400,70600,70600,70600,70600,0
20230616,162000,23795518400,70600,70600,70600,70600,0
20230616,161900,23795518400,70600,70600,70600,70600,0
20230616,161800,23795518400,70600,70600,70600,70600,0
20230616,161700,23795518400,70600,70600,70600,70600,0
20230616,161600,23795518400,70600,70600,70600,70600,0
20230616,161500,23795518400,70600,70600,70600,70600,0
20230616,161400,23795518400,70600,70600,70600,70600,0
20230616,161300,23795518400,70600,70600,70600,70600,0
20230616,161200,23795518400,70600,70600,70600,70600,0
20230616,161100,23795518400,70600,70600,70600,70600,0
20230616,161000,23795518400,70600,70600,70600,70600,0
20230616,160900,23795518400,70600,70600,70600,70600,0
20230616,160800,23795518400,70600,70600,70600,70600,0
20230616,160700,23795518400,70600,70600,70600,70600,0
20230616,160600,23795518400,70600,70600,70600,70600,0
20230616,160500,23795518400,70600,70600,70600,70600,0
20230616,160400,23795518400,70600,70600,70600,70600,0
20230616,160300,23795518400,70600,70600,70600,70600,0
20230616,160200,23795518400,70600,70600,70600,70600,9771
20230616,160100,23795518400,70600,70600,70600,70600,0
20230616,160000,23795518400,70600,70600,70600,70600,0
20230616,155900,23795518400,70600,70600,70600,70600,0
20230616,155800,23795518400,70600,70600,70600,70600,0
20230616,155700,23795518400,70600,70600,70600,70600,0
20230616,155600,23795518400,70600,70600,70600,70600,0
20230616,155500,23795518400,70600,70600,70600,70600,0
20230616,155400,23795518400,70600,70600,70600,70600,0
20230616,155300,23795518400,70600,70600,70600,70600,0
20230616,155200,23795518400,70600,70600,70600,70600,0
20230616,155100,23795518400,70600,70600,70600,70600,0
20230616,155000,23795518400,70600,70600,70600,70600,0
20230616,154900,23795518400,70600,70600,70600,70600,0
20230616,154800,23795518400,70600,70600,70600,70600,0
20230616,154700,23795518400,70600,70600,70600,70600,0
20230616,154600,23795518400,70600,70600,70600,70600,0
20230616,154500,23795518400,70600,70600,70600,70600,0
20230616,154400,23795518400,70600,70600,70600,70600,0
20230616,154300,23795518400,70600,70600,70600,70600,0
20230616,154200,23795518400,70600,70600,70600,70600,0
20230616,154100,23795518400,70600,70600,70600,70600,0
20230616,154000,23795518400,70600,70600,70600,70600,0
20230616,153900,23795518400,70600,70600,70600,70600,0
20230616,153800,23795518400,70600,70600,70600,70600,0
20230616,153700,23795518400,70600,70600,70600,70600,0
20230616,153600,23795518400,70600,70600,70600,70600,0
20230616,153500,23795518400,70600,70600,70600,70600,0
20230616,153400,23795518400,70600,70600,70600,70600,0
20230616,153300,23795518400,70600,70600,70600,70600,0
20230616,153200,23795518400,70600,70600,70600,70600,9771
20230616,153100,23795518400,70600,70600,70600,70600,0
20230616,153000,23795518400,70600,70600,70600,70600,9771
20230616,152900,23105685800,70600,70600,70600,70600,0
20230616,152800,23105685800,70600,70600,70600,70600,0
20230616,152700,23105685800,70600,70600,70600,70600,0
20230616,152600,23105685800,70600,70600,70600,70600,0
20230616,152500,23105685800,70600,70600,70600,70600,0
20230616,152400,23105685800,70600,70600,70600,70600,0
20230616,152300,23105685800,70600,70600,70600,70600,0
20230616,152200,23105685800,70600,70600,70600,70600,0
20230616,152100,23105685800,70600,70600,70600,70600,0
20230616,152000,23105685800,70600,70600,70600,70600,0
20230616,151900,23105685800,70600,70500,70600,70400,674
20230616,151800,23058230800,70500,70500,70600,70400,325
20230616,151700,23035333700,70600,70500,70600,70500,857
20230616,151600,22974900500,70600,70600,70600,70500,263
20230616,151500,22956357100,70600,70700,70700,70600,185
20230616,151400,22943290400,70700,70700,70700,70600,182
20230616,151300,22930424800,70600,70700,70700,70600,406
20230616,151200,22901743500,70700,70800,70800,70700,290
20230616,151100,22881217800,70800,70500,70800,70400,1400
20230616,151000,22782486700,70500,70400,70500,70300,422
20230616,150900,22752767500,70300,70600,70600,70300,1938
20230616,150800,22616261500,70600,70700,70800,70600,441
20230616,150700,22585089300,70700,70600,70700,70600,491
20230616,150600,22550388600,70600,70500,70600,70500,417
20230616,150500,22520972500,70500,70500,70600,70500,295
20230616,150400,22500168400,70600,70600,70600,70500,493
20230616,150300,22465402600,70600,70600,70800,70500,308
20230616,150200,22443623400,70600,70900,70900,70500,455
20230616,150100,22411421200,70800,70700,70900,70600,267
20230616,150000,22392518200,70800,70900,70900,70700,239
20230616,145900,22375576200,70900,70900,70900,70800,296
20230616,145800,22354590800,70900,70800,70900,70600,520
20230616,145700,22317802100,70800,70800,70800,70800,144
20230616,145600,22307606900,70700,70900,70900,70700,216
20230616,145500,22292294500,70900,70900,70900,70600,484
20230616,145400,22258053300,70800,70800,70900,70800,339
20230616,145300,22234043100,70900,70800,70900,70500,569
20230616,145200,22193787700,70800,70900,70900,70500,184
20230616,145100,22180775700,70900,70900,70900,70500,431
20230616,145000,22150302800,70900,70700,70900,70700,541
20230616,144900,22112009500,70800,70700,70800,70600,181
20230616,144800,22099202200,70600,71000,71000,70600,529
20230616,144700,22061791900,70600,70900,71000,70600,904
20230616,144600,21997736800,71000,70900,71000,70900,301
20230616,144500,21976392900,70900,70700,70900,70700,347
20230616,144400,21951811200,70800,70800,70900,70400,1424
20230616,144300,21851318800,70900,70900,70900,70900,187
20230616,144200,21838060500,70900,70800,70900,70600,496
20230616,144100,21802935300,70800,70800,70900,70700,339
20230616,144000,21778934600,70900,71000,71000,70500,2750
20230616,143900,21584641300,71000,71000,71000,70800,355
20230616,143800,21559458400,70900,71000,71000,70800,259
20230616,143700,21541092500,70800,71000,71000,70800,632
20230616,143600,21496270900,71000,71000,71100,71000,1171
20230616,143500,21413016200,71000,71000,71100,70900,254
20230616,143400,21394977500,71000,71100,71100,71000,334
20230616,143300,21371232700,71100,71100,71200,70800,420
20230616,143200,21341407900,71200,71000,71200,71000,1406
20230616,143100,21241527700,70900,70900,71000,70700,515
20230616,143000,21205035200,70900,70900,71000,70900,188
20230616,142900,21191705500,70800,71100,71100,70800,596
20230616,142800,21149386800,71000,71000,71100,70900,132
20230616,142700,21140012700,71000,71000,71000,70900,440
20230616,142600,21108777100,71000,70800,71000,70700,564
20230616,142500,21068807100,70900,71000,71000,70700,177
20230616,142400,21056246000,70900,71000,71000,70800,211
20230616,142300,21041277500,71000,71000,71000,70700,397
20230616,142200,21013111000,70800,70900,71000,70700,943
20230616,142100,20946344400,70900,71000,71000,70900,267
20230616,142000,20927389700,71100,71100,71100,71000,220
20230616,141900,20911750900,71100,71000,71100,70800,395
20230616,141800,20883753200,71000,71100,71100,71000,3395
20230616,141700,20642660300,71100,71100,71100,71100,173
20230616,141600,20630360000,71000,71000,71100,71000,459
20230616,141500,20597757000,71000,70900,71000,70800,598
20230616,141400,20555349000,71000,70900,71000,70800,420
20230616,141300,20525570200,70900,71100,71200,70900,253
20230616,141200,20507592200,71100,71100,71100,70800,165
20230616,141100,20495863300,71200,71100,71200,70800,522
20230616,141000,20458788600,71100,70900,71100,70900,392
20230616,140900,20430952400,70900,70900,71000,70900,211
20230616,140800,20415980700,71000,71000,71000,70800,489
20230616,140700,20381301200,70900,71000,71000,70900,595
20230616,140600,20339093900,71000,71000,71000,70900,228
20230616,140500,20322911500,71000,71000,71000,70700,191
20230616,140400,20309356500,71000,71000,71100,70700,518
20230616,140300,20272667700,71000,71100,71100,70900,177
20230616,140200,20260095400,71100,71100,71100,70900,379
20230616,140100,20233177400,71100,70900,71100,70800,389
20230616,140000,20205603300,70900,71000,71100,70800,381
20230616,135900,20178554100,71100,71100,71100,71100,244
20230616,135800,20161205700,71000,70900,71100,70900,227
20230616,135700,20145082900,71000,71100,71100,70800,271
20230616,135600,20125868300,71000,71000,71100,70900,238
20230616,135500,20108968500,71100,70900,71100,70900,394
20230616,135400,20081011800,71000,71000,71100,70900,459
20230616,135300,20048420900,71000,71200,71300,70900,626
20230616,135200,20003915300,71100,71000,71200,71000,157
20230616,135100,19992738600,71000,71100,71200,71000,502
20230616,135000,19957063100,71100,71300,71300,71000,567
20230616,134900,19916741200,71200,71100,71200,71100,403
20230616,134800,19888067200,71200,71300,71300,71100,234
20230616,134700,19871395000,71200,71200,71400,71200,216
20230616,134600,19856002800,71200,71400,71400,71100,542
20230616,134500,19817388900,71500,71400,71500,71300,2039
20230616,134400,19671799200,71400,71400,71500,71400,221
20230616,134300,19656017800,71500,71300,71500,71300,199
20230616,134200,19641817900,71100,71500,71500,71100,475
20230616,134100,19607927200,71400,71400,71400,71300,169
20230616,134000,19595863500,71400,71200,71500,71200,679
20230616,133900,19547391400,71400,71400,71500,71000,392
20230616,133800,19519451800,71500,71300,71500,71300,609
20230616,133700,19475975000,71300,71300,71400,71300,182
20230616,133600,19462989300,71300,71400,71400,71300,115
20230616,133500,19454786700,71400,71400,71400,71200,429
20230616,133400,19424184900,71400,71300,71400,71300,161
20230616,133300,19412693500,71400,71400,71400,71300,147
20230616,133200,19402199000,71000,71300,71400,71000,652
20230616,133100,19355779400,71300,71400,71400,71300,465
20230616,133000,19322587200,71400,71200,71400,71200,458
20230616,132900,19289929800,71200,71300,71400,71200,353
20230616,132800,19264745100,71200,71300,71400,71000,483
20230616,132700,19230311400,71300,71400,71400,71300,189
20230616,132600,19216820500,71400,71300,71400,71200,438
20230616,132500,19185591600,71300,71300,71300,71100,222
20230616,132400,19169770500,71000,71300,71300,71000,357
20230616,132300,19144366700,71300,71200,71300,71200,224
20230616,132200,19128401100,71300,71300,71300,71000,285
20230616,132100,19108092400,71300,71300,71300,70900,407
20230616,132000,19079159200,71200,71300,71300,71100,254
20230616,131900,19061064400,71300,71100,71300,71100,220
20230616,131800,19045380800,71200,71000,71300,71000,312
20230616,131700,19023164500,71200,71100,71300,70900,765
20230616,131600,18968724900,71200,71200,71200,71100,272
20230616,131500,18949365000,71200,71100,71200,71100,187
20230616,131400,18936064100,71100,70900,71100,70800,310
20230616,131300,18914086800,70800,71100,71200,70800,185
20230616,131200,18900935900,71000,71100,71200,71000,362
20230616,131100,18875199200,71100,71100,71100,71100,204
20230616,131000,18860694800,71000,71000,71000,70700,747
20230616,130900,18807723900,71000,71000,71000,70900,72
20230616,130800,18802616300,71000,71000,71100,70900,287
20230616,130700,18782225800,70900,71100,71100,70700,256
20230616,130600,18764049200,70800,71000,71100,70800,512
20230616,130500,18727711100,71100,71100,71100,71000,160
20230616,130400,18716339300,71100,71000,71100,70900,417
20230616,130300,18686704700,71100,71100,71100,70700,402
20230616,130200,18658203800,71000,71000,71100,70900,240
20230616,130100,18641163300,71100,71100,71100,71000,190
20230616,130000,18627655100,71000,70900,71100,70900,124
20230616,125900,18618841300,71000,71200,71200,70800,480
20230616,125800,18584802200,71100,71100,71200,71000,279
20230616,125700,18564965100,71100,71100,71200,71000,304
20230616,125600,18543338000,71100,71000,71100,70800,462
20230616,125500,18510553300,71000,71100,71200,71000,155
20230616,125400,18499531700,71100,71000,71200,71000,387
20230616,125300,18472015600,70900,71100,71100,70900,185
20230616,125200,18458872900,71100,71100,71100,70800,452
20230616,125100,18426802600,71100,71100,71100,71000,327
20230616,125000,18403553700,71100,71000,71100,70900,43
20230616,124900,18400501000,71000,70800,71100,70800,193
20230616,124800,18386779400,70800,71000,71200,70800,437
20230616,124700,18355754700,71100,71200,71200,71100,141
20230616,124600,18345726900,71100,71100,71100,71100,418
20230616,124500,18316007100,71000,71200,71200,70800,427
20230616,124400,18285674600,71100,71200,71200,71100,194
20230616,124300,18271863500,71200,71000,71200,71000,282
20230616,124200,18251795000,71000,71100,71100,71000,178
20230616,124100,18239142300,70800,71200,71200,70800,311
20230616,124000,18217064100,71200,71200,71200,71100,318
20230616,123900,18194430300,71200,71100,71200,71100,232
20230616,123800,18177913300,71100,70800,71200,70800,252
20230616,123700,18159991700,70700,71200,71300,70700,1262
20230616,123600,18070220700,71200,71200,71200,71100,118
20230616,123500,18061819300,71100,71200,71200,71100,251
20230616,123400,18043949600,71200,71100,71200,70700,356
20230616,123300,18018700900,70900,71200,71200,70900,189
20230616,123200,18005258200,71100,71100,71200,71100,237
20230616,123100,17988391100,71100,71100,71200,71100,256
20230616,123000,17970186500,71100,71100,71100,70700,533
20230616,122900,17932372600,71100,71000,71100,70900,218
20230616,122800,17916875400,70900,70900,71000,70800,225
20230616,122700,17900922600,71000,71100,71100,70600,507
20230616,122600,17864959500,71000,71100,71100,71000,245
20230616,122500,17847547500,71100,71000,71100,70900,184
20230616,122400,17834483400,71000,70700,71000,70700,185
20230616,122300,17821369600,70700,71000,71000,70600,478
20230616,122200,17787528000,70900,70900,71000,70800,212
20230616,122100,17772496700,71000,70800,71000,70800,227
20230616,122000,17756399400,71000,70800,71000,70700,175
20230616,121900,17743994000,70500,70800,70900,70500,491
20230616,121800,17709275400,70800,70700,70800,70700,165
20230616,121700,17697599900,70700,70700,70800,70600,246
20230616,121600,17680209300,70700,70800,70900,70600,337
20230616,121500,17656381400,70800,70800,70900,70700,253
20230616,121400,17638469500,70800,70700,70800,70600,379
20230616,121300,17611688700,70700,70600,70800,70600,311
20230616,121200,17589702400,70700,70700,70700,70500,443
20230616,121100,17558419800,70600,70800,70900,70600,1033
20230616,121000,17485397900,70900,71100,71100,70900,423
20230616,120900,17455354500,71100,71000,71200,70800,428
20230616,120800,17425001000,70900,71200,71200,70900,249
20230616,120700,17407301100,71300,71200,71300,71100,79
20230616,120600,17401673600,71100,70900,71100,70900,313
20230616,120500,17379443800,71300,71200,71300,70800,604
20230616,120400,17336540600,71100,71300,71300,71100,168
20230616,120300,17324570200,71300,71300,71300,71200,268
20230616,120200,17305478600,71300,71300,71300,71000,1466
20230616,120100,17200990200,71000,71300,71300,71000,417
20230616,120000,17171307100,71200,71200,71300,71200,505
20230616,115900,17135327400,71100,71200,71200,71100,261
20230616,115800,17116745200,71200,71200,71200,70900,686
20230616,115700,17067951700,71200,71100,71200,71100,571
20230616,115600,17027346800,71100,71100,71100,71000,350
20230616,115500,17002478000,71100,71000,71100,71000,300
20230616,115400,16981151100,71100,71100,71100,70900,555
20230616,115300,16941732900,71100,71100,71100,70900,420
20230616,115200,16911889700,71000,71000,71100,70900,421
20230616,115100,16881999900,71000,70900,71000,70900,607
20230616,115000,16838933900,71000,70900,71000,70900,612
20230616,114900,16795502700,71000,71000,71000,70900,448
20230616,114800,16763696600,70900,71000,71000,70900,432
20230616,114700,16733028300,70900,71000,71000,70900,705
20230616,114600,16683017100,71000,71000,71000,70700,765
20230616,114500,16628782200,71000,71100,71100,70900,216
20230616,114400,16613451400,71100,71200,71200,71100,299
20230616,114300,16592191700,71200,71200,71200,70600,741
20230616,114200,16539519400,71000,71200,71200,70600,1475
20230616,114100,16435073100,71200,71200,71200,71100,230
20230616,114000,16418698100,71200,71100,71200,70800,517
20230616,113900,16381997800,71000,71200,71200,71000,434
20230616,113800,16351117200,71200,71200,71200,71100,381
20230616,113700,16323992400,71200,71100,71200,71100,293
20230616,113600,16303135900,71200,71100,71200,70800,599
20230616,113500,16260556400,71200,71100,71200,71100,373
20230616,113400,16234014800,71100,71200,71200,71100,261
20230616,113300,16215439900,71100,71000,71200,70800,383
20230616,113200,16188226300,70900,71100,71200,70900,605
20230616,113100,16145228700,71100,71200,71200,71000,337
20230616,113000,16121264600,71200,71300,71400,70800,1250
20230616,112900,16032553000,71300,71300,71400,70900,359
20230616,112800,16007027400,71300,71300,71400,71000,967
20230616,112700,15938223800,71300,71300,71400,71200,523
20230616,112600,15900918300,71300,71200,71400,71200,275
20230616,112500,15881300100,71200,71300,71400,71000,566
20230616,112400,15840992800,71400,71400,71400,71300,323
20230616,112300,15817945700,71300,71300,71400,71100,296
20230616,112200,15796844600,71200,71400,71400,71100,820
20230616,112100,15738430800,71300,71300,71400,71200,421
20230616,112000,15708378300,71400,71400,71400,71300,433
20230616,111900,15677465700,71400,71400,71500,71400,442
20230616,111800,15645870700,71400,71600,71600,71200,621
20230616,111700,15601544200,71600,71500,71600,71400,883
20230616,111600,15538333300,71500,71600,71600,71500,295
20230616,111500,15517215500,71500,71300,71700,71300,1406
20230616,111400,15416530500,71300,71600,71700,71300,651
20230616,111300,15369966400,71600,71500,71600,71400,391
20230616,111200,15341993400,71500,71700,71700,71400,920
20230616,111100,15276176400,71600,71700,71700,71500,847
20230616,111000,15215533400,71700,71600,71700,71600,507
20230616,110900,15179198600,71600,71600,71700,71600,509
20230616,110800,15142732500,71600,71600,71700,71500,385
20230616,110700,15115175800,71500,71600,71600,71400,601
20230616,110600,15072193300,71600,71600,71700,71500,686
20230616,110500,15023092500,71700,71600,71700,71600,580
20230616,110400,14981524400,71600,71700,71700,71600,718
20230616,110300,14930069500,71600,71700,71700,71600,484
20230616,110200,14895371100,71600,71600,71700,71600,381
20230616,110100,14868060100,71700,71600,71700,71600,548
20230616,110000,14828794900,71600,71700,71700,71500,627
20230616,105900,14783880800,71700,71600,71700,71600,854
20230616,105800,14722681200,71600,71500,71600,71400,1124
20230616,105700,14642252800,71500,71400,71500,71300,595
20230616,105600,14599723600,71400,71400,71500,71000,846
20230616,105500,14539345800,71300,71400,71500,71300,699
20230616,105400,14489398700,71400,71500,71500,71400,411
20230616,105300,14460019100,71500,71500,71600,71100,629
20230616,105200,14415088800,71600,71600,71700,71500,384
20230616,105100,14387594600,71600,71500,71700,71400,3870
20230616,105000,14110697000,71500,71400,71500,71400,1334
20230616,104900,14015346100,71400,71400,71400,71000,573
20230616,104800,13974512900,71300,71300,71400,71000,472
20230616,104700,13940833800,71300,71300,71400,71000,262
20230616,104600,13922153200,71300,71500,71500,70800,818
20230616,104500,13863988600,71400,71300,71500,71200,1288
20230616,104400,13772080100,71300,71300,71300,71000,195
20230616,104300,13758195000,70800,71200,71300,70600,1620
20230616,104200,13643286500,71200,71300,71400,71000,415
20230616,104100,13613775600,71300,71400,71500,71100,986
20230616,104000,13543477100,71500,71400,71500,71300,439
20230616,103900,13512127800,71400,71300,71500,71300,327
20230616,103800,13488781600,71400,71400,71500,71400,685
20230616,103700,13439847100,71500,71400,71500,71400,436
20230616,103600,13408701100,71500,71400,71500,71300,380
20230616,103500,13381556700,71400,71400,71400,71200,1168
20230616,103400,13298261600,71300,71500,71500,71000,995
20230616,103300,13227409800,71500,71300,71600,71300,1263
20230616,103200,13137138000,71300,71400,71500,71000,1462
20230616,103100,13033053900,71500,71400,71500,71300,793
20230616,103000,12976457400,71500,71400,71500,71400,583
20230616,102900,12934797700,71400,71500,71600,71300,871
20230616,102800,12872576700,71500,71600,71700,71500,860
20230616,102700,12811055700,71600,71600,71600,71500,631
20230616,102600,12765882900,71600,71700,71700,71500,1773
20230616,102500,12639072600,71700,71600,71700,71500,2672
20230616,102400,12447558800,71700,71200,71700,71200,8413
20230616,102300,11846235200,71300,71300,71400,71200,1623
20230616,102200,11730530100,71300,70900,71300,70900,9853
20230616,102100,11030150900,71000,71000,71000,70800,350
20230616,102000,11005301600,71000,70700,71000,70700,2770
20230616,101900,10809053900,70700,70600,70800,70600,579
20230616,101800,10768118100,70500,70700,70700,70500,271
20230616,101700,10748972200,70700,70700,70800,70400,850
20230616,101600,10688920400,70700,70600,70700,70500,1167
20230616,101500,10606487600,70600,70500,70600,70500,657
20230616,101400,10560155900,70500,70500,70500,70500,156
20230616,101300,10549157900,70500,70400,70500,70100,878
20230616,101200,10487351900,70400,70400,70400,70200,216
20230616,101100,10472160300,70300,70300,70400,70300,212
20230616,101000,10457254300,70300,69900,70300,69900,54
20230616,100900,10453468400,69800,70300,70400,69800,692
20230616,100800,10404970900,70300,70200,70300,70200,298
20230616,100700,10384032200,70200,70000,70300,70000,96
20230616,100600,10377287800,70200,70200,70300,69900,297
20230616,100500,10356474500,70200,70200,70300,70000,571
20230616,100400,10316391200,70200,70100,70200,70000,900
20230616,100300,10253350100,70100,70000,70100,69800,777
20230616,100200,10199083300,69800,70000,70200,69800,518
20230616,100100,10162803600,70000,70000,70100,69800,756
20230616,100000,10109943800,70000,70100,70200,69900,237
20230616,095900,10093337900,70100,70000,70200,69700,795
20230616,095800,10037772800,70000,70200,70300,70000,214
20230616,095700,10022769300,70200,70300,70400,70100,419
20230616,095600,9993338600,70300,70500,70900,70000,2808
20230616,095500,9795030900,70500,70600,70600,70000,652
20230616,095400,9749102100,70600,70200,70600,70200,1868
20230616,095300,9617438400,70200,70200,70300,70200,310
20230616,095200,9595649300,70200,69900,70200,69700,3888
20230616,095100,9323660700,69700,69900,69900,69700,1621
20230616,095000,9210494800,69900,69900,69900,69800,154
20230616,094900,9199736200,69900,69900,69900,69800,145
20230616,094800,9189611100,69900,69900,70000,69800,301
20230616,094700,9168593700,70000,70000,70000,69800,256
20230616,094600,9150701900,69900,69800,69900,69800,281
20230616,094500,9131082600,69800,70000,70000,69800,318
20230616,094400,9108872600,69900,70000,70100,69800,1599
20230616,094300,8996998400,70000,70000,70100,70000,558
20230616,094200,8957926700,70000,70000,70100,70000,104
20230616,094100,8950641700,70100,70200,70200,70000,367
20230616,094000,8924909500,70200,70300,70300,70100,399
20230616,093900,8896913500,70300,70300,70400,70100,423
20230616,093800,8867194700,70400,70000,70400,70000,801
20230616,093700,8810985500,70000,70100,70200,69900,639
20230616,093600,8766232900,70100,69900,70100,69800,760
20230616,093500,8713048900,69900,69600,69900,69600,601
20230616,093400,8671100800,69600,69600,69700,69600,621
20230616,093300,8627856800,69600,69800,70000,69600,1416
20230616,093200,8529143100,69900,70000,70000,69800,813
20230616,093100,8472342200,70000,70000,70100,69800,2303
20230616,093000,8311276700,70000,70300,70400,70000,2509
20230616,092900,8135067300,70300,70900,70900,70300,4533
20230616,092800,7815516000,70800,70600,70900,70600,300
20230616,092700,7794272900,70600,70600,70900,70600,496
20230616,092600,7759224500,70700,71000,71100,70600,4052
20230616,092500,7472365500,70900,70900,71000,70700,1842
20230616,092400,7341895400,70900,71300,71300,70700,5712
20230616,092300,6936529600,71200,71000,71400,70800,15420
20230616,092200,5840523400,70900,70900,71000,70800,1513
20230616,092100,5733258000,71000,70700,71000,70600,4964
20230616,092000,5381555200,70600,70700,70800,70600,815
20230616,091900,5323996900,70700,70700,70900,70600,1233
20230616,091800,5236775600,70600,70700,70700,70600,394
20230616,091700,5208927100,70700,70400,70900,70300,2912
20230616,091600,5003007000,70400,70300,70800,70100,3084
20230616,091500,4785461000,70300,70100,70500,70100,1286
20230616,091400,4695032600,70200,70200,70500,70100,2109
20230616,091300,4546858500,70300,70700,70700,70200,1432
20230616,091200,4445850600,70700,70700,70800,70600,851
20230616,091100,4385642000,70600,70700,70800,70400,1545
20230616,091000,4276442100,70600,70000,70700,70000,3709
20230616,090900,4015753600,70100,70000,70200,69900,1024
20230616,090800,3943969600,70100,69900,70200,69600,1250
20230616,090700,3856624100,69900,70500,70600,69900,2592
20230616,090600,3674791700,70600,70500,70800,70500,1517
20230616,090500,3567610100,70500,70800,71000,70500,5855
20230616,090400,3152833900,70800,70300,70900,70000,10065
20230616,090300,2443537100,70500,70300,70500,69800,6181
20230616,090200,2009899300,70300,69500,71100,69500,12164
20230616,090100,1151745500,69700,68600,70000,68600,6724
20230616,090000,685633300,68300,68500,68700,68200,10012