KissMeData/329180/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195300,13639860200,124200,124200,124200,124200,3117
20230613,195200,13639860200,124200,124200,124200,124200,0
20230613,195100,13639860200,124200,124200,124200,124200,0
20230613,195000,13639860200,124200,124200,124200,124200,0
20230613,194900,13639860200,124200,124200,124200,124200,0
20230613,194800,13639860200,124200,124200,124200,124200,0
20230613,194700,13639860200,124200,124200,124200,124200,0
20230613,194600,13639860200,124200,124200,124200,124200,0
20230613,194500,13639860200,124200,124200,124200,124200,0
20230613,194400,13639860200,124200,124200,124200,124200,0
20230613,194300,13639860200,124200,124200,124200,124200,0
20230613,194200,13639860200,124200,124200,124200,124200,0
20230613,194100,13639860200,124200,124200,124200,124200,0
20230613,194000,13639860200,124200,124200,124200,124200,0
20230613,193900,13639860200,124200,124200,124200,124200,0
20230613,193800,13639860200,124200,124200,124200,124200,0
20230613,193700,13639860200,124200,124200,124200,124200,0
20230613,193600,13639860200,124200,124200,124200,124200,0
20230613,193500,13639860200,124200,124200,124200,124200,0
20230613,193400,13639860200,124200,124200,124200,124200,0
20230613,193300,13639860200,124200,124200,124200,124200,0
20230613,193200,13639860200,124200,124200,124200,124200,0
20230613,193100,13639860200,124200,124200,124200,124200,0
20230613,193000,13639860200,124200,124200,124200,124200,0
20230613,192900,13639860200,124200,124200,124200,124200,0
20230613,192800,13639860200,124200,124200,124200,124200,0
20230613,192700,13639860200,124200,124200,124200,124200,0
20230613,192600,13639860200,124200,124200,124200,124200,0
20230613,192500,13639860200,124200,124200,124200,124200,0
20230613,192400,13639860200,124200,124200,124200,124200,0
20230613,192300,13639860200,124200,124200,124200,124200,3117
20230613,192200,13639860200,124200,124200,124200,124200,0
20230613,192100,13639860200,124200,124200,124200,124200,0
20230613,192000,13639860200,124200,124200,124200,124200,0
20230613,191900,13639860200,124200,124200,124200,124200,0
20230613,191800,13639860200,124200,124200,124200,124200,0
20230613,191700,13639860200,124200,124200,124200,124200,0
20230613,191600,13639860200,124200,124200,124200,124200,0
20230613,191500,13639860200,124200,124200,124200,124200,0
20230613,191400,13639860200,124200,124200,124200,124200,0
20230613,191300,13639860200,124200,124200,124200,124200,0
20230613,191200,13639860200,124200,124200,124200,124200,0
20230613,191100,13639860200,124200,124200,124200,124200,0
20230613,191000,13639860200,124200,124200,124200,124200,0
20230613,190900,13639860200,124200,124200,124200,124200,0
20230613,190800,13639860200,124200,124200,124200,124200,0
20230613,190700,13639860200,124200,124200,124200,124200,0
20230613,190600,13639860200,124200,124200,124200,124200,0
20230613,190500,13639860200,124200,124200,124200,124200,0
20230613,190400,13639860200,124200,124200,124200,124200,0
20230613,190300,13639860200,124200,124200,124200,124200,0
20230613,190200,13639860200,124200,124200,124200,124200,0
20230613,190100,13639860200,124200,124200,124200,124200,0
20230613,190000,13639860200,124200,124200,124200,124200,0
20230613,185900,13639860200,124200,124200,124200,124200,0
20230613,185800,13639860200,124200,124200,124200,124200,0
20230613,185700,13639860200,124200,124200,124200,124200,0
20230613,185600,13639860200,124200,124200,124200,124200,0
20230613,185500,13639860200,124200,124200,124200,124200,0
20230613,185400,13639860200,124200,124200,124200,124200,0
20230613,185300,13639860200,124200,124200,124200,124200,3117
20230613,185200,13639860200,124200,124200,124200,124200,0
20230613,185100,13639860200,124200,124200,124200,124200,0
20230613,185000,13639860200,124200,124200,124200,124200,0
20230613,184900,13639860200,124200,124200,124200,124200,0
20230613,184800,13639860200,124200,124200,124200,124200,0
20230613,184700,13639860200,124200,124200,124200,124200,0
20230613,184600,13639860200,124200,124200,124200,124200,0
20230613,184500,13639860200,124200,124200,124200,124200,0
20230613,184400,13639860200,124200,124200,124200,124200,0
20230613,184300,13639860200,124200,124200,124200,124200,0
20230613,184200,13639860200,124200,124200,124200,124200,0
20230613,184100,13639860200,124200,124200,124200,124200,0
20230613,184000,13639860200,124200,124200,124200,124200,0
20230613,183900,13639860200,124200,124200,124200,124200,0
20230613,183800,13639860200,124200,124200,124200,124200,0
20230613,183700,13639860200,124200,124200,124200,124200,0
20230613,183600,13639860200,124200,124200,124200,124200,0
20230613,183500,13639860200,124200,124200,124200,124200,0
20230613,183400,13639860200,124200,124200,124200,124200,0
20230613,183300,13639860200,124200,124200,124200,124200,0
20230613,183200,13639860200,124200,124200,124200,124200,0
20230613,183100,13639860200,124200,124200,124200,124200,0
20230613,183000,13639860200,124200,124200,124200,124200,0
20230613,182900,13639860200,124200,124200,124200,124200,0
20230613,182800,13639860200,124200,124200,124200,124200,0
20230613,182700,13639860200,124200,124200,124200,124200,0
20230613,182600,13639860200,124200,124200,124200,124200,0
20230613,182500,13639860200,124200,124200,124200,124200,0
20230613,182400,13639860200,124200,124200,124200,124200,0
20230613,182300,13639860200,124200,124200,124200,124200,3117
20230613,182200,13639860200,124200,124200,124200,124200,0
20230613,182100,13639860200,124200,124200,124200,124200,0
20230613,182000,13639860200,124200,124200,124200,124200,0
20230613,181900,13639860200,124200,124200,124200,124200,0
20230613,181800,13639860200,124200,124200,124200,124200,0
20230613,181700,13639860200,124200,124200,124200,124200,0
20230613,181600,13639860200,124200,124200,124200,124200,0
20230613,181500,13639860200,124200,124200,124200,124200,0
20230613,181400,13639860200,124200,124200,124200,124200,0
20230613,181300,13639860200,124200,124200,124200,124200,0
20230613,181200,13639860200,124200,124200,124200,124200,0
20230613,181100,13639860200,124200,124200,124200,124200,0
20230613,181000,13639860200,124200,124200,124200,124200,0
20230613,180900,13639860200,124200,124200,124200,124200,0
20230613,180800,13639860200,124200,124200,124200,124200,0
20230613,180700,13639860200,124200,124200,124200,124200,0
20230613,180600,13639860200,124200,124200,124200,124200,0
20230613,180500,13639860200,124200,124200,124200,124200,0
20230613,180400,13639860200,124200,124200,124200,124200,0
20230613,180300,13639860200,124200,124200,124200,124200,0
20230613,180200,13639860200,124200,124200,124200,124200,0
20230613,180100,13639860200,124200,124200,124200,124200,0
20230613,180000,13639860200,124200,124200,124200,124200,0
20230613,175900,13639860200,124200,124200,124200,124200,0
20230613,175800,13639860200,124200,124200,124200,124200,0
20230613,175700,13639860200,124200,124200,124200,124200,0
20230613,175600,13639860200,124200,124200,124200,124200,0
20230613,175500,13639860200,124200,124200,124200,124200,0
20230613,175400,13639860200,124200,124200,124200,124200,0
20230613,175300,13639860200,124200,124200,124200,124200,3117
20230613,175200,13639860200,124200,124200,124200,124200,0
20230613,175100,13639860200,124200,124200,124200,124200,0
20230613,175000,13639860200,124200,124200,124200,124200,0
20230613,174900,13639860200,124200,124200,124200,124200,0
20230613,174800,13639860200,124200,124200,124200,124200,0
20230613,174700,13639860200,124200,124200,124200,124200,0
20230613,174600,13639860200,124200,124200,124200,124200,0
20230613,174500,13639860200,124200,124200,124200,124200,0
20230613,174400,13639860200,124200,124200,124200,124200,0
20230613,174300,13639860200,124200,124200,124200,124200,0
20230613,174200,13639860200,124200,124200,124200,124200,0
20230613,174100,13639860200,124200,124200,124200,124200,0
20230613,174000,13639860200,124200,124200,124200,124200,0
20230613,173900,13639860200,124200,124200,124200,124200,0
20230613,173800,13639860200,124200,124200,124200,124200,0
20230613,173700,13639860200,124200,124200,124200,124200,0
20230613,173600,13639860200,124200,124200,124200,124200,0
20230613,173500,13639860200,124200,124200,124200,124200,0
20230613,173400,13639860200,124200,124200,124200,124200,0
20230613,173300,13639860200,124200,124200,124200,124200,0
20230613,173200,13639860200,124200,124200,124200,124200,0
20230613,173100,13639860200,124200,124200,124200,124200,0
20230613,173000,13639860200,124200,124200,124200,124200,0
20230613,172900,13639860200,124200,124200,124200,124200,0
20230613,172800,13639860200,124200,124200,124200,124200,0
20230613,172700,13639860200,124200,124200,124200,124200,0
20230613,172600,13639860200,124200,124200,124200,124200,0
20230613,172500,13639860200,124200,124200,124200,124200,0
20230613,172400,13639860200,124200,124200,124200,124200,0
20230613,172300,13639860200,124200,124200,124200,124200,3117
20230613,172200,13639860200,124200,124200,124200,124200,0
20230613,172100,13639860200,124200,124200,124200,124200,0
20230613,172000,13639860200,124200,124200,124200,124200,0
20230613,171900,13639860200,124200,124200,124200,124200,0
20230613,171800,13639860200,124200,124200,124200,124200,0
20230613,171700,13639860200,124200,124200,124200,124200,0
20230613,171600,13639860200,124200,124200,124200,124200,0
20230613,171500,13639860200,124200,124200,124200,124200,0
20230613,171400,13639860200,124200,124200,124200,124200,0
20230613,171300,13639860200,124200,124200,124200,124200,0
20230613,171200,13639860200,124200,124200,124200,124200,0
20230613,171100,13639860200,124200,124200,124200,124200,0
20230613,171000,13639860200,124200,124200,124200,124200,0
20230613,170900,13639860200,124200,124200,124200,124200,0
20230613,170800,13639860200,124200,124200,124200,124200,0
20230613,170700,13639860200,124200,124200,124200,124200,0
20230613,170600,13639860200,124200,124200,124200,124200,0
20230613,170500,13639860200,124200,124200,124200,124200,0
20230613,170400,13639860200,124200,124200,124200,124200,0
20230613,170300,13639860200,124200,124200,124200,124200,0
20230613,170200,13639860200,124200,124200,124200,124200,0
20230613,170100,13639860200,124200,124200,124200,124200,0
20230613,170000,13639860200,124200,124200,124200,124200,0
20230613,165900,13639860200,124200,124200,124200,124200,0
20230613,165800,13639860200,124200,124200,124200,124200,0
20230613,165700,13639860200,124200,124200,124200,124200,0
20230613,165600,13639860200,124200,124200,124200,124200,0
20230613,165500,13639860200,124200,124200,124200,124200,0
20230613,165400,13639860200,124200,124200,124200,124200,0
20230613,165300,13639860200,124200,124200,124200,124200,3117
20230613,165200,13639860200,124200,124200,124200,124200,0
20230613,165100,13639860200,124200,124200,124200,124200,0
20230613,165000,13639860200,124200,124200,124200,124200,0
20230613,164900,13639860200,124200,124200,124200,124200,0
20230613,164800,13639860200,124200,124200,124200,124200,0
20230613,164700,13639860200,124200,124200,124200,124200,0
20230613,164600,13639860200,124200,124200,124200,124200,0
20230613,164500,13639860200,124200,124200,124200,124200,0
20230613,164400,13639860200,124200,124200,124200,124200,0
20230613,164300,13639860200,124200,124200,124200,124200,0
20230613,164200,13639860200,124200,124200,124200,124200,0
20230613,164100,13639860200,124200,124200,124200,124200,0
20230613,164000,13639860200,124200,124200,124200,124200,0
20230613,163900,13639860200,124200,124200,124200,124200,0
20230613,163800,13639860200,124200,124200,124200,124200,0
20230613,163700,13639860200,124200,124200,124200,124200,0
20230613,163600,13639860200,124200,124200,124200,124200,0
20230613,163500,13639860200,124200,124200,124200,124200,0
20230613,163400,13639860200,124200,124200,124200,124200,0
20230613,163300,13639860200,124200,124200,124200,124200,0
20230613,163200,13639860200,124200,124200,124200,124200,0
20230613,163100,13639860200,124200,124200,124200,124200,0
20230613,163000,13639860200,124200,124200,124200,124200,0
20230613,162900,13639860200,124200,124200,124200,124200,0
20230613,162800,13639860200,124200,124200,124200,124200,0
20230613,162700,13639860200,124200,124200,124200,124200,0
20230613,162600,13639860200,124200,124200,124200,124200,0
20230613,162500,13639860200,124200,124200,124200,124200,0
20230613,162400,13639860200,124200,124200,124200,124200,0
20230613,162300,13639860200,124200,124200,124200,124200,3117
20230613,162200,13639860200,124200,124200,124200,124200,0
20230613,162100,13639860200,124200,124200,124200,124200,0
20230613,162000,13639860200,124200,124200,124200,124200,0
20230613,161900,13639860200,124200,124200,124200,124200,0
20230613,161800,13639860200,124200,124200,124200,124200,0
20230613,161700,13639860200,124200,124200,124200,124200,0
20230613,161600,13639860200,124200,124200,124200,124200,0
20230613,161500,13639860200,124200,124200,124200,124200,0
20230613,161400,13639860200,124200,124200,124200,124200,0
20230613,161300,13639860200,124200,124200,124200,124200,0
20230613,161200,13639860200,124200,124200,124200,124200,0
20230613,161100,13639860200,124200,124200,124200,124200,0
20230613,161000,13639860200,124200,124200,124200,124200,0
20230613,160900,13639860200,124200,124200,124200,124200,0
20230613,160800,13639860200,124200,124200,124200,124200,0
20230613,160700,13639860200,124200,124200,124200,124200,0
20230613,160600,13639860200,124200,124200,124200,124200,0
20230613,160500,13639860200,124200,124200,124200,124200,0
20230613,160400,13639860200,124200,124200,124200,124200,0
20230613,160300,13639860200,124200,124200,124200,124200,0
20230613,160200,13639860200,124200,124200,124200,124200,0
20230613,160100,13639860200,124200,124200,124200,124200,0
20230613,160000,13639860200,124200,124200,124200,124200,0
20230613,155900,13639860200,124200,124200,124200,124200,0
20230613,155800,13639860200,124200,124200,124200,124200,0
20230613,155700,13639860200,124200,124200,124200,124200,0
20230613,155600,13639860200,124200,124200,124200,124200,0
20230613,155500,13639860200,124200,124200,124200,124200,0
20230613,155400,13639860200,124200,124200,124200,124200,0
20230613,155300,13639860200,124200,124200,124200,124200,3117
20230613,155200,13639860200,124200,124200,124200,124200,0
20230613,155100,13639860200,124200,124200,124200,124200,0
20230613,155000,13639860200,124200,124200,124200,124200,0
20230613,154900,13639860200,124200,124200,124200,124200,0
20230613,154800,13639860200,124200,124200,124200,124200,0
20230613,154700,13639860200,124200,124200,124200,124200,0
20230613,154600,13639860200,124200,124200,124200,124200,0
20230613,154500,13639860200,124200,124200,124200,124200,0
20230613,154400,13639860200,124200,124200,124200,124200,0
20230613,154300,13639860200,124200,124200,124200,124200,0
20230613,154200,13639860200,124200,124200,124200,124200,0
20230613,154100,13639860200,124200,124200,124200,124200,0
20230613,154000,13639860200,124200,124200,124200,124200,0
20230613,153900,13639860200,124200,124200,124200,124200,0
20230613,153800,13639860200,124200,124200,124200,124200,0
20230613,153700,13639860200,124200,124200,124200,124200,0
20230613,153600,13639860200,124200,124200,124200,124200,0
20230613,153500,13639860200,124200,124200,124200,124200,0
20230613,153400,13639860200,124200,124200,124200,124200,0
20230613,153300,13639860200,124200,124200,124200,124200,0
20230613,153200,13639860200,124200,124200,124200,124200,0
20230613,153100,13639860200,124200,124200,124200,124200,0
20230613,153000,13639860200,124200,124200,124200,124200,3117
20230613,152900,13252728800,124200,124200,124200,124200,0
20230613,152800,13252728800,124200,124200,124200,124200,0
20230613,152700,13252728800,124200,124200,124200,124200,0
20230613,152600,13252728800,124200,124200,124200,124200,0
20230613,152500,13252728800,124200,124200,124200,124200,0
20230613,152400,13252728800,124200,124200,124200,124200,0
20230613,152300,13252728800,124200,124200,124200,124200,0
20230613,152200,13252728800,124200,124200,124200,124200,0
20230613,152100,13252728800,124200,124200,124200,124200,0
20230613,152000,13252728800,124200,124200,124200,124200,0
20230613,151900,13252728800,124200,123900,124200,123900,820
20230613,151800,13150984400,123800,123800,123900,123800,139
20230613,151700,13133769800,123900,123900,123900,123800,195
20230613,151600,13109623000,123800,123800,123900,123800,182
20230613,151500,13087086600,123800,123800,123900,123800,102
20230613,151400,13074458800,123900,123600,123900,123600,502
20230613,151300,13012365300,123600,123700,123800,123600,807
20230613,151200,12912546700,123700,123900,123900,123700,426
20230613,151100,12859809800,123800,123700,123900,123700,406
20230613,151000,12809545400,123700,123700,123800,123700,183
20230613,150900,12786905500,123700,123800,123800,123700,118
20230613,150800,12772303400,123800,123700,123800,123600,1051
20230613,150700,12642288900,123700,123700,123800,123700,470
20230613,150600,12584148800,123700,123700,123800,123700,784
20230613,150500,12487145400,123800,123800,123800,123700,157
20230613,150400,12467722600,123700,123800,123900,123700,886
20230613,150300,12358037100,123900,123900,124000,123800,130
20230613,150200,12341934400,123900,123900,124000,123900,668
20230613,150100,12259133700,123900,123900,124000,123900,438
20230613,150000,12204864400,123900,124000,124000,123900,202
20230613,145900,12179835900,124000,123900,124000,123900,320
20230613,145800,12140185600,123900,123900,124000,123900,98
20230613,145700,12128042900,123900,123900,124000,123900,291
20230613,145600,12091984900,124000,123900,124000,123900,56
20230613,145500,12085044900,124000,123900,124000,123900,177
20230613,145400,12063114000,123900,123900,124000,123900,69
20230613,145300,12054563800,123900,123900,124000,123900,102
20230613,145200,12041925400,123900,123900,124000,123900,687
20230613,145100,11956801400,123900,123900,124000,123900,198
20230613,145000,11932262000,123900,124000,124000,123900,313
20230613,144900,11893460400,124000,124000,124000,123900,237
20230613,144800,11864088900,123900,124000,124100,123900,764
20230613,144700,11769371700,124000,124100,124200,124000,447
20230613,144600,11713907600,124100,124100,124200,124100,104
20230613,144500,11700999700,124200,124000,124300,123900,1268
20230613,144400,11543662400,124000,123900,124000,123900,328
20230613,144300,11503006600,124000,124000,124000,123900,249
20230613,144200,11472153300,123900,123900,124000,123900,118
20230613,144100,11457531800,123900,124100,124100,123900,2736
20230613,144000,11118259800,124000,124100,124100,124000,176
20230613,143900,11096427700,124000,124100,124100,124000,109
20230613,143800,11082907500,124000,124000,124100,124000,316
20230613,143700,11043708300,124100,124100,124100,124000,163
20230613,143600,11023491700,124000,124000,124100,124000,256
20230613,143500,10991731300,124000,124000,124100,124000,133
20230613,143400,10975234700,124000,124100,124100,124000,149
20230613,143300,10956752500,124100,124000,124100,124000,169
20230613,143200,10935785100,124000,124100,124100,124000,88
20230613,143100,10924870700,124000,124000,124100,124000,348
20230613,143000,10881690900,124000,124100,124100,124000,518
20230613,142900,10817449300,124000,124000,124100,124000,129
20230613,142800,10801448300,124000,124100,124100,124000,108
20230613,142700,10788054200,124100,124100,124100,124000,112
20230613,142600,10774164500,124000,124100,124100,124000,91
20230613,142500,10762879500,124000,124100,124100,124000,115
20230613,142400,10748613700,124000,124000,124100,124000,107
20230613,142300,10735339900,124100,124000,124200,124000,224
20230613,142200,10707545000,124000,124000,124200,124000,665
20230613,142100,10625044600,124100,124100,124200,124100,511
20230613,142000,10561629100,124100,124100,124200,124100,288
20230613,141900,10525886600,124100,124100,124200,124100,388
20230613,141800,10477735200,124200,124200,124200,124100,171
20230613,141700,10456512700,124100,124100,124200,124100,209
20230613,141600,10430574700,124100,124100,124200,124100,77
20230613,141500,10421018700,124200,124100,124200,124100,73
20230613,141400,10411958800,124100,124100,124200,124100,141
20230613,141300,10394460100,124200,124100,124200,124100,341
20230613,141200,10352141100,124100,124100,124200,124100,190
20230613,141100,10328557000,124100,124100,124200,124100,135
20230613,141000,10311801900,124200,124100,124200,124100,204
20230613,140900,10286484900,124100,124300,124300,124100,111
20230613,140800,10272705300,124300,124100,124300,124100,218
20230613,140700,10245631800,124100,124100,124300,124100,187
20230613,140600,10222402700,124200,124200,124300,124100,173
20230613,140500,10200915600,124100,124200,124300,124100,236
20230613,140400,10171611600,124200,124200,124200,124100,121
20230613,140300,10156587500,124200,124200,124200,124100,367
20230613,140200,10111011300,124100,124100,124200,124100,49
20230613,140100,10104930200,124200,124100,124200,124100,77
20230613,140000,10095372000,124200,124100,124300,124000,292
20230613,135900,10059123800,124200,124000,124200,124000,579
20230613,135800,9987291400,124100,124100,124100,124000,120
20230613,135700,9972403100,124000,124300,124300,124000,1332
20230613,135600,9807050900,124200,124200,124300,124200,242
20230613,135500,9776987700,124200,124200,124300,124200,258
20230613,135400,9744943200,124300,124400,124400,124200,1290
20230613,135300,9584596100,124300,124300,124400,124300,201
20230613,135200,9559603500,124300,124400,124400,124300,190
20230613,135100,9535985700,124300,124300,124400,124300,262
20230613,135000,9503418300,124300,124300,124400,124300,230
20230613,134900,9474828900,124300,124400,124400,124300,124
20230613,134800,9459410400,124300,124400,124400,124300,99
20230613,134700,9447096600,124300,124500,124600,124300,2614
20230613,134600,9121730500,124500,124500,124600,124500,110
20230613,134500,9108032800,124500,124600,124600,124500,86
20230613,134400,9097319200,124600,124500,124600,124500,152
20230613,134300,9078386700,124600,124600,124600,124500,116
20230613,134200,9063937200,124500,124500,124600,124500,142
20230613,134100,9046255600,124600,124600,124600,124500,380
20230613,134000,8998913800,124600,124600,124700,124600,385
20230613,133900,8950930000,124600,124600,124700,124600,51
20230613,133800,8944575000,124600,124600,124700,124600,208
20230613,133700,8918657700,124600,124500,124600,124500,89
20230613,133600,8907573900,124500,124600,124600,124500,105
20230613,133500,8894492700,124500,124600,124600,124500,175
20230613,133400,8872701500,124600,124600,124600,124500,188
20230613,133300,8849279200,124500,124600,124600,124500,94
20230613,133200,8837571500,124600,124600,124600,124500,70
20230613,133100,8828850800,124600,124600,124600,124500,233
20230613,133000,8799821300,124600,124500,124600,124500,120
20230613,132900,8784873600,124600,124500,124600,124500,149
20230613,132800,8766315400,124500,124600,124700,124500,245
20230613,132700,8735791700,124600,124700,124700,124600,112
20230613,132600,8721836300,124600,124700,124700,124600,133
20230613,132500,8705262900,124600,124600,124700,124600,125
20230613,132400,8689687000,124600,124600,124600,124600,103
20230613,132300,8676853200,124700,124600,124700,124600,24
20230613,132200,8673862200,124600,124700,124800,124600,154
20230613,132100,8654662700,124700,124700,124800,124600,172
20230613,132000,8633204400,124700,124800,124900,124700,198
20230613,131900,8608507700,124800,124900,125000,124800,166
20230613,131800,8587788000,124900,125000,125000,124900,52
20230613,131700,8581292900,124900,124900,124900,124800,195
20230613,131600,8556940900,124900,125100,125100,124900,190
20230613,131500,8533192600,125200,125200,125300,125100,114
20230613,131400,8518921800,125200,124800,125200,124800,719
20230613,131300,8429039500,124800,124800,124900,124800,40
20230613,131200,8424047400,124900,124900,124900,124800,18
20230613,131100,8421800200,124900,125000,125000,124800,508
20230613,131000,8358319700,125000,125000,125100,125000,146
20230613,130900,8340069500,125000,125000,125100,125000,56
20230613,130800,8333069100,125000,125000,125100,125000,98
20230613,130700,8320818800,125000,125000,125100,125000,138
20230613,130600,8303563400,125000,125100,125100,125000,29
20230613,130500,8299938100,125100,125000,125100,125000,316
20230613,130400,8260410300,125100,125100,125100,125000,37
20230613,130300,8255783700,125000,125100,125200,125000,219
20230613,130200,8228388800,125100,125100,125200,125100,98
20230613,130100,8216128700,125100,125200,125200,125100,129
20230613,130000,8199990200,125200,125200,125300,125200,96
20230613,125900,8187969700,125100,125100,125300,125100,463
20230613,125800,8130009300,125100,125200,125200,125100,88
20230613,125700,8118997800,125100,125100,125200,125100,68
20230613,125600,8110490700,125100,125100,125200,125100,81
20230613,125500,8100356000,125100,125200,125200,125100,90
20230613,125400,8089095800,125200,125200,125200,125100,169
20230613,125300,8067942700,125200,125300,125300,125200,141
20230613,125200,8050289000,125200,125200,125300,125200,168
20230613,125100,8029254100,125200,125300,125400,125200,86
20230613,125000,8018479200,125400,125300,125400,125200,45
20230613,124900,8012839000,125300,125300,125300,125100,735
20230613,124800,7920796100,125300,125300,125400,125300,108
20230613,124700,7907262100,125300,125300,125400,125300,65
20230613,124600,7899113800,125400,125300,125400,125300,118
20230613,124500,7884325700,125300,125300,125400,125300,73
20230613,124400,7875177200,125400,125400,125500,125400,161
20230613,124300,7854985800,125400,125400,125400,125300,166
20230613,124200,7834171000,125400,125200,125400,125200,369
20230613,124100,7787936700,125300,125200,125300,125200,38
20230613,124000,7783177700,125300,124900,125300,124900,262
20230613,123900,7750415500,124700,125000,125000,124700,365
20230613,123800,7704856300,125000,125100,125100,125000,359
20230613,123700,7659977400,125100,125200,125200,125100,279
20230613,123600,7625073400,125100,125000,125200,125000,140
20230613,123500,7607559600,125100,125100,125300,125100,564
20230613,123400,7536940300,125100,124900,125100,124900,753
20230613,123300,7442800000,124900,124800,125000,124800,80
20230613,123200,7432807400,124900,124600,125000,124600,583
20230613,123100,7360076400,124700,124700,124700,124600,17
20230613,123000,7357957600,124700,124600,124800,124600,229
20230613,122900,7329404200,124600,124800,124900,124600,395
20230613,122800,7280107700,124900,124500,124900,124400,2048
20230613,122700,7024804700,124400,124500,124500,124400,91
20230613,122600,7013483800,124500,124500,124500,124400,36
20230613,122500,7009002100,124500,124400,124500,124400,86
20230613,122400,6998301700,124500,124400,124500,124400,61
20230613,122300,6990712600,124400,124500,124500,124400,208
20230613,122200,6964835900,124400,124400,124500,124400,226
20230613,122100,6936721000,124400,124500,124500,124400,53
20230613,122000,6930126500,124500,124400,124500,124400,119
20230613,121900,6915322400,124500,124400,124500,124400,58
20230613,121800,6908106900,124400,124400,124500,124400,76
20230613,121700,6898650300,124400,124500,124500,124400,39
20230613,121600,6893798000,124500,124400,124500,124400,51
20230613,121500,6887453100,124500,124400,124500,124400,78
20230613,121400,6877749300,124500,124600,124600,124500,440
20230613,121300,6822969200,124500,124500,124600,124500,89
20230613,121200,6811886900,124600,124500,124600,124500,90
20230613,121100,6800681400,124500,124600,124600,124500,280
20230613,121000,6765803700,124600,124700,124700,124500,103
20230613,120900,6752971400,124700,124500,124800,124500,1572
20230613,120800,6557092800,124500,124400,124500,124400,7
20230613,120700,6556221900,124500,124500,124500,124400,147
20230613,120600,6537934600,124400,124400,124500,124400,70
20230613,120500,6529222600,124500,124400,124500,124400,46
20230613,120400,6523499300,124400,124400,124500,124400,98
20230613,120300,6511307900,124500,124400,124500,124400,86
20230613,120200,6500605400,124400,124500,124500,124400,45
20230613,120100,6495006900,124500,124400,124500,124400,49
20230613,120000,6488910700,124400,124400,124500,124400,86
20230613,115900,6478211000,124500,124400,124500,124400,94
20230613,115800,6466517000,124400,124500,124500,124400,32
20230613,115700,6462535100,124400,124400,124500,124400,41
20230613,115600,6457434200,124500,124400,124500,124300,415
20230613,115500,6405817900,124400,124500,124500,124300,193
20230613,115400,6381814100,124400,124400,124500,124400,101
20230613,115300,6369248800,124400,124500,124500,124400,127
20230613,115200,6353449400,124400,124500,124500,124400,51
20230613,115100,6347102900,124400,124400,124400,124300,400
20230613,115000,6297343300,124400,124400,124400,124300,423
20230613,114900,6244724900,124300,124400,124500,124300,123
20230613,114800,6229424000,124400,124300,124400,124300,114
20230613,114700,6215242600,124400,124300,124500,124300,407
20230613,114600,6164615500,124400,124300,124500,124300,549
20230613,114500,6096319000,124400,124300,124400,124300,264
20230613,114400,6063480800,124400,124400,124400,124300,157
20230613,114300,6043953600,124400,124400,124400,124300,48
20230613,114200,6037985800,124300,124300,124400,124300,315
20230613,114100,5998822900,124300,124300,124400,124300,246
20230613,114000,5968236100,124400,124400,124400,124300,67
20230613,113900,5959904100,124400,124400,124500,124400,105
20230613,113800,5946841400,124500,124400,124500,124400,265
20230613,113700,5913872300,124500,124500,124500,124400,279
20230613,113600,5879162900,124400,124400,124400,124300,290
20230613,113500,5843088000,124400,124500,124600,124400,1447
20230613,113400,5662986900,124500,124600,124600,124500,54
20230613,113300,5656263500,124500,124600,124600,124500,33
20230613,113200,5652153500,124600,124600,124700,124600,317
20230613,113100,5612654900,124600,124600,124600,124500,57
20230613,113000,5605556200,124600,124500,124600,124500,278
20230613,112900,5570920700,124600,124600,124600,124500,128
20230613,112800,5554975100,124500,124500,124600,124500,144
20230613,112700,5537039400,124600,124600,124600,124500,73
20230613,112600,5527947800,124500,124500,124600,124500,188
20230613,112500,5504530700,124600,124500,124600,124500,164
20230613,112400,5484099900,124600,124500,124600,124500,357
20230613,112300,5439624000,124600,124500,124600,124500,253
20230613,112200,5408122400,124500,124600,124600,124500,34
20230613,112100,5403888500,124600,124500,124600,124500,331
20230613,112000,5362678300,124600,124500,124600,124500,271
20230613,111900,5328913300,124600,124700,124700,124600,743
20230613,111800,5236335100,124600,124700,124700,124600,41
20230613,111700,5231226100,124700,124700,124700,124600,433
20230613,111600,5177235900,124800,124700,124800,124700,15
20230613,111500,5175364400,124700,124700,124800,124700,87
20230613,111400,5164514400,124700,124700,124800,124700,109
20230613,111300,5150921400,124800,124800,124800,124700,40
20230613,111200,5145932300,124700,124800,124800,124700,1315
20230613,111100,4981869600,124900,124900,124900,124800,68
20230613,111000,4973376600,124900,124800,124900,124800,159
20230613,110900,4953522300,124900,124800,125000,124800,23
20230613,110800,4950649500,124900,124800,124900,124800,133
20230613,110700,4934040200,124800,124900,124900,124800,124
20230613,110600,4918553400,124900,124900,125000,124800,762
20230613,110500,4823377300,124800,124800,124900,124800,52
20230613,110400,4816887300,124900,124900,124900,124800,84
20230613,110300,4806401500,124900,124900,124900,124800,43
20230613,110200,4801033000,124900,124900,124900,124800,50
20230613,110100,4794792100,124800,125000,125100,124800,183
20230613,110000,4771923100,125000,124900,125000,124800,466
20230613,105900,4713717000,124900,124900,124900,124800,176
20230613,105800,4691735400,124900,124800,124900,124800,227
20230613,105700,4663394300,124900,124800,124900,124800,74
20230613,105600,4654157800,124900,124800,124900,124800,101
20230613,105500,4641551700,124800,124900,124900,124800,109
20230613,105400,4627945900,124900,124900,124900,124700,172
20230613,105300,4606470600,125000,125000,125000,124800,72
20230613,105200,4597478000,124700,125000,125000,124700,602
20230613,105100,4522253700,125000,125300,125300,124900,1037
20230613,105000,4392506800,125200,125300,125400,125200,51
20230613,104900,4386117600,125300,125300,125400,125300,68
20230613,104800,4377596300,125400,125400,125400,125300,244
20230613,104700,4347014100,125300,125300,125400,125300,578
20230613,104600,4274589300,125300,125300,125400,125200,497
20230613,104500,4212314100,125300,125400,125400,125300,74
20230613,104400,4203040500,125400,125400,125400,125300,109
20230613,104300,4189378900,125400,125400,125400,125300,445
20230613,104200,4133579600,125400,125400,125500,125400,542
20230613,104100,4065612400,125500,125400,125500,125400,59
20230613,104000,4058212500,125400,125500,125500,125400,84
20230613,103900,4047675500,125500,125600,125600,125400,162
20230613,103800,4027343400,125400,125600,125600,125400,322
20230613,103700,3986936600,125600,125500,125600,125500,121
20230613,103600,3971746800,125600,125500,125600,125500,92
20230613,103500,3960196600,125600,125700,125700,125400,475
20230613,103400,3900546300,125700,125500,125800,125400,953
20230613,103300,3780835800,125500,125400,125500,125300,190
20230613,103200,3757008500,125400,125500,125500,125400,123
20230613,103100,3741582200,125400,125500,125600,125400,586
20230613,103000,3668039400,125600,125600,125600,125500,103
20230613,102900,3655102800,125600,125500,125600,125500,154
20230613,102800,3635766200,125600,125600,125600,125500,134
20230613,102700,3618942200,125600,125600,125600,125500,185
20230613,102600,3595706700,125600,125600,125600,125500,118
20230613,102500,3580886200,125600,125400,125600,125300,522
20230613,102400,3515387800,125400,125300,125400,125300,95
20230613,102300,3503475900,125400,125400,125400,125300,160
20230613,102200,3483412400,125400,125400,125400,125300,21
20230613,102100,3480779200,125400,125400,125400,125300,35
20230613,102000,3476390800,125400,125300,125400,125200,48
20230613,101900,3470375000,125300,125200,125400,125200,428
20230613,101800,3416746800,125300,125300,125300,125300,29
20230613,101700,3413113100,125200,125200,125300,125200,40
20230613,101600,3408101900,125300,125300,125300,125200,122
20230613,101500,3392819700,125300,125300,125300,125200,49
20230613,101400,3386682500,125300,125300,125400,125200,179
20230613,101300,3364252500,125400,125400,125400,125400,209
20230613,101200,3338043900,125500,125600,125600,125500,155
20230613,101100,3318587800,125500,125700,125700,125500,201
20230613,101000,3293342000,125500,125700,125700,125500,959
20230613,100900,3172901800,125700,125700,125700,125600,98
20230613,100800,3160585700,125700,125600,125700,125600,288
20230613,100700,3124398700,125700,125200,125700,125100,2049
20230613,100600,2867548600,125100,125000,125200,125000,244
20230613,100500,2837033900,125000,125000,125000,124900,57
20230613,100400,2829909300,125000,125100,125100,125000,254
20230613,100300,2798154900,125100,124900,125100,124900,118
20230613,100200,2783403300,125000,124800,125100,124700,514
20230613,100100,2719203000,124800,124800,124800,124700,148
20230613,100000,2700734300,124700,124900,124900,124700,32
20230613,095900,2696740400,124800,124800,124800,124700,270
20230613,095800,2663047800,124800,124700,124800,124700,96
20230613,095700,2651073800,124800,124600,124800,124600,199
20230613,095600,2626262400,124700,124700,124700,124600,78
20230613,095500,2616539500,124600,124600,124700,124500,311
20230613,095400,2577784700,124600,124700,124700,124600,208
20230613,095300,2551865400,124700,124700,124700,124600,53
20230613,095200,2545259700,124700,124600,124700,124600,277
20230613,095100,2510734000,124700,124700,124700,124600,21
20230613,095000,2508115700,124700,124800,124800,124600,49
20230613,094900,2502005000,124700,124500,124800,124500,241
20230613,094800,2471977100,124600,124600,124700,124500,353
20230613,094700,2427998200,124700,124700,124700,124600,20
20230613,094600,2425504400,124500,124500,124600,124500,419
20230613,094500,2373307500,124500,124600,124600,124500,100
20230613,094400,2360850000,124600,124700,124700,124500,323
20230613,094300,2320611900,124700,124700,124800,124600,209
20230613,094200,2294547700,124800,124900,124900,124700,231
20230613,094100,2265709300,125000,124900,125000,124900,111
20230613,094000,2251843100,125000,124900,125000,124800,120
20230613,093900,2236853000,124900,124600,124900,124600,226
20230613,093800,2208645900,124600,124600,124600,124500,312
20230613,093700,2169771900,124500,124600,124600,124500,158
20230613,093600,2150090300,124600,124600,124600,124500,245
20230613,093500,2119564000,124600,124500,124600,124500,322
20230613,093400,2079452000,124600,124700,124800,124500,601
20230613,093300,2004555500,124800,124800,124800,124700,240
20230613,093200,1974614200,124800,124800,124800,124700,142
20230613,093100,1956898800,124800,124500,124900,124500,450
20230613,093000,1900835900,124500,124600,124600,124500,518
20230613,092900,1836331400,124500,124500,124600,124500,307
20230613,092800,1798109600,124600,124600,124600,124500,210
20230613,092700,1771958500,124600,124500,124600,124500,231
20230613,092600,1743191800,124600,124600,124700,124500,226
20230613,092500,1715031000,124600,124500,124700,124500,412
20230613,092400,1663696500,124600,124500,124600,124500,182
20230613,092300,1641025900,124500,124800,124800,124500,775
20230613,092200,1544419900,124700,124800,124800,124700,233
20230613,092100,1515342600,124800,124700,124800,124700,163
20230613,092000,1495000900,124800,124800,124800,124700,225
20230613,091900,1466921100,124800,124600,124800,124400,587
20230613,091800,1393819800,124500,124600,124600,124500,509
20230613,091700,1330423300,124600,124600,124700,124500,800
20230613,091600,1230764400,124600,124600,124800,124600,161
20230613,091500,1210687000,124800,124800,124900,124700,199
20230613,091400,1185855900,124900,125100,125100,124900,304
20230613,091300,1147875200,125100,125000,125100,125000,314
20230613,091200,1108614100,125100,125100,125100,125000,202
20230613,091100,1083352000,125100,125300,125300,124900,648
20230613,091000,1002263200,125400,125000,125400,124800,593
20230613,090900,928028300,125000,125000,125000,124600,287
20230613,090800,892187800,125000,125300,125500,125000,740
20230613,090700,799521800,125300,124800,125300,124600,483
20230613,090600,739144600,124800,124800,124800,124400,236
20230613,090500,709720100,124800,124900,124900,124400,242
20230613,090400,679579000,124600,124500,124600,124300,1149
20230613,090300,536626300,124500,124500,124500,124400,646
20230613,090200,456224500,124500,124400,124700,124400,162
20230613,090100,436047700,124400,124900,125400,124300,1536
20230613,090000,244622400,125600,125900,125900,124700,1921