KissMeData/001040/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204700,10671638900,72800,72800,72800,72800,10494
20230622,204600,10671638900,72800,72800,72800,72800,0
20230622,204500,10671638900,72800,72800,72800,72800,0
20230622,204400,10671638900,72800,72800,72800,72800,0
20230622,204300,10671638900,72800,72800,72800,72800,0
20230622,204200,10671638900,72800,72800,72800,72800,0
20230622,204100,10671638900,72800,72800,72800,72800,0
20230622,204000,10671638900,72800,72800,72800,72800,0
20230622,203900,10671638900,72800,72800,72800,72800,0
20230622,203800,10671638900,72800,72800,72800,72800,0
20230622,203700,10671638900,72800,72800,72800,72800,0
20230622,203600,10671638900,72800,72800,72800,72800,0
20230622,203500,10671638900,72800,72800,72800,72800,0
20230622,203400,10671638900,72800,72800,72800,72800,0
20230622,203300,10671638900,72800,72800,72800,72800,0
20230622,203200,10671638900,72800,72800,72800,72800,0
20230622,203100,10671638900,72800,72800,72800,72800,0
20230622,203000,10671638900,72800,72800,72800,72800,0
20230622,202900,10671638900,72800,72800,72800,72800,0
20230622,202800,10671638900,72800,72800,72800,72800,0
20230622,202700,10671638900,72800,72800,72800,72800,0
20230622,202600,10671638900,72800,72800,72800,72800,0
20230622,202500,10671638900,72800,72800,72800,72800,0
20230622,202400,10671638900,72800,72800,72800,72800,0
20230622,202300,10671638900,72800,72800,72800,72800,0
20230622,202200,10671638900,72800,72800,72800,72800,0
20230622,202100,10671638900,72800,72800,72800,72800,0
20230622,202000,10671638900,72800,72800,72800,72800,0
20230622,201900,10671638900,72800,72800,72800,72800,0
20230622,201800,10671638900,72800,72800,72800,72800,0
20230622,201700,10671638900,72800,72800,72800,72800,10494
20230622,201600,10671638900,72800,72800,72800,72800,0
20230622,201500,10671638900,72800,72800,72800,72800,0
20230622,201400,10671638900,72800,72800,72800,72800,0
20230622,201300,10671638900,72800,72800,72800,72800,0
20230622,201200,10671638900,72800,72800,72800,72800,0
20230622,201100,10671638900,72800,72800,72800,72800,0
20230622,201000,10671638900,72800,72800,72800,72800,0
20230622,200900,10671638900,72800,72800,72800,72800,0
20230622,200800,10671638900,72800,72800,72800,72800,0
20230622,200700,10671638900,72800,72800,72800,72800,0
20230622,200600,10671638900,72800,72800,72800,72800,0
20230622,200500,10671638900,72800,72800,72800,72800,0
20230622,200400,10671638900,72800,72800,72800,72800,0
20230622,200300,10671638900,72800,72800,72800,72800,0
20230622,200200,10671638900,72800,72800,72800,72800,0
20230622,200100,10671638900,72800,72800,72800,72800,0
20230622,200000,10671638900,72800,72800,72800,72800,0
20230622,195900,10671638900,72800,72800,72800,72800,0
20230622,195800,10671638900,72800,72800,72800,72800,0
20230622,195700,10671638900,72800,72800,72800,72800,0
20230622,195600,10671638900,72800,72800,72800,72800,0
20230622,195500,10671638900,72800,72800,72800,72800,0
20230622,195400,10671638900,72800,72800,72800,72800,0
20230622,195300,10671638900,72800,72800,72800,72800,0
20230622,195200,10671638900,72800,72800,72800,72800,0
20230622,195100,10671638900,72800,72800,72800,72800,0
20230622,195000,10671638900,72800,72800,72800,72800,0
20230622,194900,10671638900,72800,72800,72800,72800,0
20230622,194800,10671638900,72800,72800,72800,72800,0
20230622,194700,10671638900,72800,72800,72800,72800,10494
20230622,194600,10671638900,72800,72800,72800,72800,0
20230622,194500,10671638900,72800,72800,72800,72800,0
20230622,194400,10671638900,72800,72800,72800,72800,0
20230622,194300,10671638900,72800,72800,72800,72800,0
20230622,194200,10671638900,72800,72800,72800,72800,0
20230622,194100,10671638900,72800,72800,72800,72800,0
20230622,194000,10671638900,72800,72800,72800,72800,0
20230622,193900,10671638900,72800,72800,72800,72800,0
20230622,193800,10671638900,72800,72800,72800,72800,0
20230622,193700,10671638900,72800,72800,72800,72800,0
20230622,193600,10671638900,72800,72800,72800,72800,0
20230622,193500,10671638900,72800,72800,72800,72800,0
20230622,193400,10671638900,72800,72800,72800,72800,0
20230622,193300,10671638900,72800,72800,72800,72800,0
20230622,193200,10671638900,72800,72800,72800,72800,0
20230622,193100,10671638900,72800,72800,72800,72800,0
20230622,193000,10671638900,72800,72800,72800,72800,0
20230622,192900,10671638900,72800,72800,72800,72800,0
20230622,192800,10671638900,72800,72800,72800,72800,0
20230622,192700,10671638900,72800,72800,72800,72800,0
20230622,192600,10671638900,72800,72800,72800,72800,0
20230622,192500,10671638900,72800,72800,72800,72800,0
20230622,192400,10671638900,72800,72800,72800,72800,0
20230622,192300,10671638900,72800,72800,72800,72800,0
20230622,192200,10671638900,72800,72800,72800,72800,0
20230622,192100,10671638900,72800,72800,72800,72800,0
20230622,192000,10671638900,72800,72800,72800,72800,0
20230622,191900,10671638900,72800,72800,72800,72800,0
20230622,191800,10671638900,72800,72800,72800,72800,0
20230622,191700,10671638900,72800,72800,72800,72800,10494
20230622,191600,10671638900,72800,72800,72800,72800,0
20230622,191500,10671638900,72800,72800,72800,72800,0
20230622,191400,10671638900,72800,72800,72800,72800,0
20230622,191300,10671638900,72800,72800,72800,72800,0
20230622,191200,10671638900,72800,72800,72800,72800,0
20230622,191100,10671638900,72800,72800,72800,72800,0
20230622,191000,10671638900,72800,72800,72800,72800,0
20230622,190900,10671638900,72800,72800,72800,72800,0
20230622,190800,10671638900,72800,72800,72800,72800,0
20230622,190700,10671638900,72800,72800,72800,72800,0
20230622,190600,10671638900,72800,72800,72800,72800,0
20230622,190500,10671638900,72800,72800,72800,72800,0
20230622,190400,10671638900,72800,72800,72800,72800,0
20230622,190300,10671638900,72800,72800,72800,72800,0
20230622,190200,10671638900,72800,72800,72800,72800,0
20230622,190100,10671638900,72800,72800,72800,72800,0
20230622,190000,10671638900,72800,72800,72800,72800,0
20230622,185900,10671638900,72800,72800,72800,72800,0
20230622,185800,10671638900,72800,72800,72800,72800,0
20230622,185700,10671638900,72800,72800,72800,72800,0
20230622,185600,10671638900,72800,72800,72800,72800,0
20230622,185500,10671638900,72800,72800,72800,72800,0
20230622,185400,10671638900,72800,72800,72800,72800,0
20230622,185300,10671638900,72800,72800,72800,72800,0
20230622,185200,10671638900,72800,72800,72800,72800,0
20230622,185100,10671638900,72800,72800,72800,72800,0
20230622,185000,10671638900,72800,72800,72800,72800,0
20230622,184900,10671638900,72800,72800,72800,72800,0
20230622,184800,10671638900,72800,72800,72800,72800,0
20230622,184700,10671638900,72800,72800,72800,72800,10494
20230622,184600,10671638900,72800,72800,72800,72800,0
20230622,184500,10671638900,72800,72800,72800,72800,0
20230622,184400,10671638900,72800,72800,72800,72800,0
20230622,184300,10671638900,72800,72800,72800,72800,0
20230622,184200,10671638900,72800,72800,72800,72800,0
20230622,184100,10671638900,72800,72800,72800,72800,0
20230622,184000,10671638900,72800,72800,72800,72800,0
20230622,183900,10671638900,72800,72800,72800,72800,0
20230622,183800,10671638900,72800,72800,72800,72800,0
20230622,183700,10671638900,72800,72800,72800,72800,0
20230622,183600,10671638900,72800,72800,72800,72800,0
20230622,183500,10671638900,72800,72800,72800,72800,0
20230622,183400,10671638900,72800,72800,72800,72800,0
20230622,183300,10671638900,72800,72800,72800,72800,0
20230622,183200,10671638900,72800,72800,72800,72800,0
20230622,183100,10671638900,72800,72800,72800,72800,0
20230622,183000,10671638900,72800,72800,72800,72800,0
20230622,182900,10671638900,72800,72800,72800,72800,0
20230622,182800,10671638900,72800,72800,72800,72800,0
20230622,182700,10671638900,72800,72800,72800,72800,0
20230622,182600,10671638900,72800,72800,72800,72800,0
20230622,182500,10671638900,72800,72800,72800,72800,0
20230622,182400,10671638900,72800,72800,72800,72800,0
20230622,182300,10671638900,72800,72800,72800,72800,0
20230622,182200,10671638900,72800,72800,72800,72800,0
20230622,182100,10671638900,72800,72800,72800,72800,0
20230622,182000,10671638900,72800,72800,72800,72800,0
20230622,181900,10671638900,72800,72800,72800,72800,0
20230622,181800,10671638900,72800,72800,72800,72800,0
20230622,181700,10671638900,72800,72800,72800,72800,10494
20230622,181600,10671638900,72800,72800,72800,72800,0
20230622,181500,10671638900,72800,72800,72800,72800,0
20230622,181400,10671638900,72800,72800,72800,72800,0
20230622,181300,10671638900,72800,72800,72800,72800,0
20230622,181200,10671638900,72800,72800,72800,72800,0
20230622,181100,10671638900,72800,72800,72800,72800,0
20230622,181000,10671638900,72800,72800,72800,72800,0
20230622,180900,10671638900,72800,72800,72800,72800,0
20230622,180800,10671638900,72800,72800,72800,72800,0
20230622,180700,10671638900,72800,72800,72800,72800,0
20230622,180600,10671638900,72800,72800,72800,72800,0
20230622,180500,10671638900,72800,72800,72800,72800,0
20230622,180400,10671638900,72800,72800,72800,72800,0
20230622,180300,10671638900,72800,72800,72800,72800,0
20230622,180200,10671638900,72800,72800,72800,72800,0
20230622,180100,10671638900,72800,72800,72800,72800,0
20230622,180000,10671638900,72800,72800,72800,72800,0
20230622,175900,10671638900,72800,72800,72800,72800,0
20230622,175800,10671638900,72800,72800,72800,72800,0
20230622,175700,10671638900,72800,72800,72800,72800,0
20230622,175600,10671638900,72800,72800,72800,72800,0
20230622,175500,10671638900,72800,72800,72800,72800,0
20230622,175400,10671638900,72800,72800,72800,72800,0
20230622,175300,10671638900,72800,72800,72800,72800,0
20230622,175200,10671638900,72800,72800,72800,72800,0
20230622,175100,10671638900,72800,72800,72800,72800,0
20230622,175000,10671638900,72800,72800,72800,72800,0
20230622,174900,10671638900,72800,72800,72800,72800,0
20230622,174800,10671638900,72800,72800,72800,72800,0
20230622,174700,10671638900,72800,72800,72800,72800,10494
20230622,174600,10671638900,72800,72800,72800,72800,0
20230622,174500,10671638900,72800,72800,72800,72800,0
20230622,174400,10671638900,72800,72800,72800,72800,0
20230622,174300,10671638900,72800,72800,72800,72800,0
20230622,174200,10671638900,72800,72800,72800,72800,0
20230622,174100,10671638900,72800,72800,72800,72800,0
20230622,174000,10671638900,72800,72800,72800,72800,0
20230622,173900,10671638900,72800,72800,72800,72800,0
20230622,173800,10671638900,72800,72800,72800,72800,0
20230622,173700,10671638900,72800,72800,72800,72800,0
20230622,173600,10671638900,72800,72800,72800,72800,0
20230622,173500,10671638900,72800,72800,72800,72800,0
20230622,173400,10671638900,72800,72800,72800,72800,0
20230622,173300,10671638900,72800,72800,72800,72800,0
20230622,173200,10671638900,72800,72800,72800,72800,0
20230622,173100,10671638900,72800,72800,72800,72800,0
20230622,173000,10671638900,72800,72800,72800,72800,0
20230622,172900,10671638900,72800,72800,72800,72800,0
20230622,172800,10671638900,72800,72800,72800,72800,0
20230622,172700,10671638900,72800,72800,72800,72800,0
20230622,172600,10671638900,72800,72800,72800,72800,0
20230622,172500,10671638900,72800,72800,72800,72800,0
20230622,172400,10671638900,72800,72800,72800,72800,0
20230622,172300,10671638900,72800,72800,72800,72800,0
20230622,172200,10671638900,72800,72800,72800,72800,0
20230622,172100,10671638900,72800,72800,72800,72800,0
20230622,172000,10671638900,72800,72800,72800,72800,0
20230622,171900,10671638900,72800,72800,72800,72800,0
20230622,171800,10671638900,72800,72800,72800,72800,0
20230622,171700,10671638900,72800,72800,72800,72800,10494
20230622,171600,10671638900,72800,72800,72800,72800,0
20230622,171500,10671638900,72800,72800,72800,72800,0
20230622,171400,10671638900,72800,72800,72800,72800,0
20230622,171300,10671638900,72800,72800,72800,72800,0
20230622,171200,10671638900,72800,72800,72800,72800,0
20230622,171100,10671638900,72800,72800,72800,72800,0
20230622,171000,10671638900,72800,72800,72800,72800,0
20230622,170900,10671638900,72800,72800,72800,72800,0
20230622,170800,10671638900,72800,72800,72800,72800,0
20230622,170700,10671638900,72800,72800,72800,72800,0
20230622,170600,10671638900,72800,72800,72800,72800,0
20230622,170500,10671638900,72800,72800,72800,72800,0
20230622,170400,10671638900,72800,72800,72800,72800,0
20230622,170300,10671638900,72800,72800,72800,72800,0
20230622,170200,10671638900,72800,72800,72800,72800,0
20230622,170100,10671638900,72800,72800,72800,72800,0
20230622,170000,10671638900,72800,72800,72800,72800,0
20230622,165900,10671638900,72800,72800,72800,72800,0
20230622,165800,10671638900,72800,72800,72800,72800,0
20230622,165700,10671638900,72800,72800,72800,72800,0
20230622,165600,10671638900,72800,72800,72800,72800,0
20230622,165500,10671638900,72800,72800,72800,72800,0
20230622,165400,10671638900,72800,72800,72800,72800,0
20230622,165300,10671638900,72800,72800,72800,72800,0
20230622,165200,10671638900,72800,72800,72800,72800,0
20230622,165100,10671638900,72800,72800,72800,72800,0
20230622,165000,10671638900,72800,72800,72800,72800,0
20230622,164900,10671638900,72800,72800,72800,72800,0
20230622,164800,10671638900,72800,72800,72800,72800,0
20230622,164700,10671638900,72800,72800,72800,72800,10494
20230622,164600,10671638900,72800,72800,72800,72800,0
20230622,164500,10671638900,72800,72800,72800,72800,0
20230622,164400,10671638900,72800,72800,72800,72800,0
20230622,164300,10671638900,72800,72800,72800,72800,0
20230622,164200,10671638900,72800,72800,72800,72800,0
20230622,164100,10671638900,72800,72800,72800,72800,0
20230622,164000,10671638900,72800,72800,72800,72800,0
20230622,163900,10671638900,72800,72800,72800,72800,0
20230622,163800,10671638900,72800,72800,72800,72800,0
20230622,163700,10671638900,72800,72800,72800,72800,0
20230622,163600,10671638900,72800,72800,72800,72800,0
20230622,163500,10671638900,72800,72800,72800,72800,0
20230622,163400,10671638900,72800,72800,72800,72800,0
20230622,163300,10671638900,72800,72800,72800,72800,0
20230622,163200,10671638900,72800,72800,72800,72800,0
20230622,163100,10671638900,72800,72800,72800,72800,0
20230622,163000,10671638900,72800,72800,72800,72800,0
20230622,162900,10671638900,72800,72800,72800,72800,0
20230622,162800,10671638900,72800,72800,72800,72800,0
20230622,162700,10671638900,72800,72800,72800,72800,0
20230622,162600,10671638900,72800,72800,72800,72800,0
20230622,162500,10671638900,72800,72800,72800,72800,0
20230622,162400,10671638900,72800,72800,72800,72800,0
20230622,162300,10671638900,72800,72800,72800,72800,0
20230622,162200,10671638900,72800,72800,72800,72800,0
20230622,162100,10671638900,72800,72800,72800,72800,0
20230622,162000,10671638900,72800,72800,72800,72800,0
20230622,161900,10671638900,72800,72800,72800,72800,0
20230622,161800,10671638900,72800,72800,72800,72800,0
20230622,161700,10671638900,72800,72800,72800,72800,10494
20230622,161600,10671638900,72800,72800,72800,72800,0
20230622,161500,10671638900,72800,72800,72800,72800,0
20230622,161400,10671638900,72800,72800,72800,72800,0
20230622,161300,10671638900,72800,72800,72800,72800,0
20230622,161200,10671638900,72800,72800,72800,72800,0
20230622,161100,10671638900,72800,72800,72800,72800,0
20230622,161000,10671638900,72800,72800,72800,72800,0
20230622,160900,10671638900,72800,72800,72800,72800,0
20230622,160800,10671638900,72800,72800,72800,72800,0
20230622,160700,10671638900,72800,72800,72800,72800,0
20230622,160600,10671638900,72800,72800,72800,72800,0
20230622,160500,10671638900,72800,72800,72800,72800,0
20230622,160400,10671638900,72800,72800,72800,72800,0
20230622,160300,10671638900,72800,72800,72800,72800,0
20230622,160200,10671638900,72800,72800,72800,72800,0
20230622,160100,10671638900,72800,72800,72800,72800,0
20230622,160000,10671638900,72800,72800,72800,72800,0
20230622,155900,10671638900,72800,72800,72800,72800,0
20230622,155800,10671638900,72800,72800,72800,72800,0
20230622,155700,10671638900,72800,72800,72800,72800,0
20230622,155600,10671638900,72800,72800,72800,72800,0
20230622,155500,10671638900,72800,72800,72800,72800,0
20230622,155400,10671638900,72800,72800,72800,72800,0
20230622,155300,10671638900,72800,72800,72800,72800,0
20230622,155200,10671638900,72800,72800,72800,72800,0
20230622,155100,10671638900,72800,72800,72800,72800,0
20230622,155000,10671638900,72800,72800,72800,72800,0
20230622,154900,10671638900,72800,72800,72800,72800,0
20230622,154800,10671638900,72800,72800,72800,72800,0
20230622,154700,10671638900,72800,72800,72800,72800,10494
20230622,154600,10671638900,72800,72800,72800,72800,0
20230622,154500,10671638900,72800,72800,72800,72800,0
20230622,154400,10671638900,72800,72800,72800,72800,0
20230622,154300,10671638900,72800,72800,72800,72800,0
20230622,154200,10671638900,72800,72800,72800,72800,0
20230622,154100,10671638900,72800,72800,72800,72800,0
20230622,154000,10671638900,72800,72800,72800,72800,0
20230622,153900,10671638900,72800,72800,72800,72800,0
20230622,153800,10671638900,72800,72800,72800,72800,0
20230622,153700,10671638900,72800,72800,72800,72800,0
20230622,153600,10671638900,72800,72800,72800,72800,0
20230622,153500,10671638900,72800,72800,72800,72800,0
20230622,153400,10671638900,72800,72800,72800,72800,0
20230622,153300,10671638900,72800,72800,72800,72800,0
20230622,153200,10671638900,72800,72800,72800,72800,0
20230622,153100,10671638900,72800,72800,72800,72800,0
20230622,153000,10671638900,72800,72800,72800,72800,10494
20230622,152900,9907675700,72600,72600,72600,72600,0
20230622,152800,9907675700,72600,72600,72600,72600,0
20230622,152700,9907675700,72600,72600,72600,72600,0
20230622,152600,9907675700,72600,72600,72600,72600,0
20230622,152500,9907675700,72600,72600,72600,72600,0
20230622,152400,9907675700,72600,72600,72600,72600,0
20230622,152300,9907675700,72600,72600,72600,72600,0
20230622,152200,9907675700,72600,72600,72600,72600,0
20230622,152100,9907675700,72600,72600,72600,72600,0
20230622,152000,9907675700,72600,72600,72600,72600,0
20230622,151900,9907675700,72600,72600,72600,72500,398
20230622,151800,9878791500,72600,72600,72600,72500,381
20230622,151700,9851154600,72600,72500,72600,72500,305
20230622,151600,9829028900,72600,72600,72600,72500,249
20230622,151500,9810951800,72600,72600,72600,72500,170
20230622,151400,9798611000,72600,72600,72700,72500,155
20230622,151300,9787355600,72700,72700,72700,72600,178
20230622,151200,9774419900,72600,72700,72700,72600,281
20230622,151100,9754005200,72600,72700,72700,72600,107
20230622,151000,9746229100,72700,72500,72700,72500,1205
20230622,150900,9658743100,72500,72500,72600,72500,243
20230622,150800,9641112700,72500,72600,72600,72500,536
20230622,150700,9602243700,72500,72500,72600,72500,223
20230622,150600,9586068800,72600,72500,72600,72500,302
20230622,150500,9564169400,72500,72600,72600,72500,131
20230622,150400,9554670000,72600,72700,72700,72500,183
20230622,150300,9541389200,72700,72700,72700,72600,180
20230622,150200,9528319000,72700,72600,72700,72600,508
20230622,150100,9491421800,72700,72600,72700,72600,333
20230622,150000,9467244100,72700,72800,72800,72600,1153
20230622,145900,9383420900,72800,72800,72800,72700,439
20230622,145800,9351496000,72800,72700,72800,72700,40
20230622,145700,9348585200,72800,72800,72800,72700,224
20230622,145600,9332283100,72800,72800,72800,72700,159
20230622,145500,9320714200,72800,72800,72800,72700,109
20230622,145400,9312779200,72700,72700,72800,72700,74
20230622,145300,9307397900,72800,72600,72800,72600,4121
20230622,145200,9007811600,72600,72600,72700,72600,216
20230622,145100,8992119800,72600,72700,72700,72600,218
20230622,145000,8976290300,72600,72700,72700,72600,220
20230622,144900,8960307700,72700,72700,72700,72600,54
20230622,144800,8956384200,72600,72600,72700,72600,337
20230622,144700,8931908200,72700,72700,72700,72600,219
20230622,144600,8915992300,72600,72700,72700,72600,224
20230622,144500,8899726700,72600,72700,72700,72600,114
20230622,144400,8891447400,72600,72700,72700,72600,459
20230622,144300,8858113300,72600,72600,72700,72600,352
20230622,144200,8832553400,72700,72600,72700,72600,130
20230622,144100,8823112300,72700,72600,72700,72600,245
20230622,144000,8805316600,72600,72600,72700,72600,199
20230622,143900,8790868400,72600,72600,72700,72600,63
20230622,143800,8786292800,72600,72700,72700,72600,111
20230622,143700,8778225300,72600,72700,72700,72600,212
20230622,143600,8762832400,72700,72600,72700,72600,138
20230622,143500,8752812400,72600,72600,72700,72600,278
20230622,143400,8732628300,72700,72700,72700,72600,213
20230622,143300,8717156500,72600,72600,72700,72600,327
20230622,143200,8693414800,72600,72700,72700,72600,111
20230622,143100,8685354600,72600,72600,72700,72600,210
20230622,143000,8670101900,72700,72600,72700,72600,140
20230622,142900,8659931900,72600,72600,72700,72600,20
20230622,142800,8658479200,72700,72700,72700,72600,651
20230622,142700,8611183200,72700,72700,72700,72600,133
20230622,142600,8601515900,72700,72800,72800,72700,317
20230622,142500,8578469100,72700,72700,72800,72700,215
20230622,142400,8562831100,72800,72700,72800,72700,340
20230622,142300,8538112500,72700,72800,72800,72700,131
20230622,142200,8528585800,72800,72800,72800,72700,133
20230622,142100,8518909600,72700,72700,72800,72700,157
20230622,142000,8507492900,72700,72700,72800,72700,148
20230622,141900,8496733000,72700,72700,72800,72700,133
20230622,141800,8487056700,72800,72700,72800,72700,18
20230622,141700,8485747700,72700,72800,72800,72700,207
20230622,141600,8470694000,72700,72700,72800,72700,183
20230622,141500,8457375300,72800,72400,72800,72400,5861
20230622,141400,8032169900,72400,72500,72500,72400,194
20230622,141300,8018121100,72400,72500,72500,72400,170
20230622,141200,8005803200,72400,72400,72500,72400,102
20230622,141100,7998416600,72400,72400,72500,72400,318
20230622,141000,7975387600,72400,72400,72500,72400,498
20230622,140900,7939322000,72400,72400,72500,72400,263
20230622,140800,7920266200,72400,72500,72500,72400,207
20230622,140700,7905276700,72400,72400,72500,72400,193
20230622,140600,7891300200,72500,72500,72500,72400,118
20230622,140500,7882750700,72400,72400,72400,72400,269
20230622,140400,7863275100,72400,72400,72500,72400,137
20230622,140300,7853355700,72400,72400,72500,72400,356
20230622,140200,7827570300,72400,72500,72500,72400,593
20230622,140100,7784612800,72400,72500,72600,72400,1354
20230622,140000,7686444300,72600,72500,72600,72500,184
20230622,135900,7673096400,72500,72600,72600,72500,130
20230622,135800,7663670700,72500,72500,72600,72500,135
20230622,135700,7653879100,72500,72600,72600,72500,211
20230622,135600,7638572000,72500,72600,72600,72500,167
20230622,135500,7626464000,72500,72500,72600,72500,52
20230622,135400,7622692000,72500,72500,72600,72500,302
20230622,135300,7600788500,72600,72500,72600,72500,212
20230622,135200,7585415800,72600,72500,72600,72500,151
20230622,135100,7574464500,72500,72500,72600,72500,1464
20230622,135000,7468309600,72600,72700,72700,72500,824
20230622,134900,7408487300,72600,72600,72700,72600,82
20230622,134800,7402533000,72600,72700,72700,72600,162
20230622,134700,7390768400,72700,72600,72700,72600,219
20230622,134600,7374862100,72600,72700,72700,72600,239
20230622,134500,7357504000,72600,72700,72700,72600,156
20230622,134400,7346176300,72600,72700,72700,72600,508
20230622,134300,7309284600,72600,72600,72700,72600,271
20230622,134200,7289608200,72600,72700,72700,72600,430
20230622,134100,7258386700,72600,72600,72700,72600,279
20230622,134000,7238121800,72700,72600,72700,72600,295
20230622,133900,7216690500,72700,72800,72800,72600,405
20230622,133800,7187256900,72800,72800,72800,72700,780
20230622,133700,7130541000,72800,72800,72800,72700,226
20230622,133600,7114101900,72700,72800,72800,72700,444
20230622,133500,7081787400,72800,72700,72800,72700,297
20230622,133400,7060184900,72700,72800,72800,72700,167
20230622,133300,7048043900,72700,72700,72800,72700,173
20230622,133200,7035465500,72700,72700,72800,72700,109
20230622,133100,7027534500,72700,72700,72800,72700,128
20230622,133000,7018228300,72700,72800,72900,72700,123
20230622,132900,7009273000,72900,72800,72900,72800,278
20230622,132800,6989027900,72800,72900,72900,72800,190
20230622,132700,6975194200,72900,72800,72900,72800,98
20230622,132600,6968059600,72900,72900,72900,72800,151
20230622,132500,6957059900,72800,72800,72900,72800,297
20230622,132400,6935437200,72800,72700,72800,72700,892
20230622,132300,6870501600,72700,72800,72800,72700,1464
20230622,132200,6763923200,72700,72700,72800,72700,730
20230622,132100,6710839300,72800,72800,72800,72700,638
20230622,132000,6664455800,72700,72700,72800,72700,396
20230622,131900,6635663000,72700,72800,72800,72700,852
20230622,131800,6573671600,72900,72800,72900,72800,271
20230622,131700,6553942400,72800,72900,72900,72800,205
20230622,131600,6539016000,72800,72900,72900,72800,173
20230622,131500,6526414800,72800,72800,72900,72700,918
20230622,131400,6459599000,72900,72800,72900,72800,99
20230622,131300,6452389600,72800,72900,72900,72800,338
20230622,131200,6427776500,72800,72900,72900,72800,191
20230622,131100,6413868600,72800,72800,72900,72800,166
20230622,131000,6401782200,72800,72900,73000,72800,1377
20230622,130900,6301445400,73000,72900,73000,72900,235
20230622,130800,6284313300,73000,73000,73100,72900,1945
20230622,130700,6142355400,73100,73100,73100,73000,146
20230622,130600,6131691000,73000,73100,73100,73000,104
20230622,130500,6124098100,73100,73000,73100,73000,226
20230622,130400,6107595500,73100,73100,73100,73000,100
20230622,130300,6100288100,73000,73000,73100,73000,808
20230622,130200,6041296700,73000,73100,73100,73000,246
20230622,130100,6023331500,73000,73100,73100,73000,112
20230622,130000,6015148000,73100,73100,73100,73000,73
20230622,125900,6009812500,73000,73000,73100,73000,294
20230622,125800,5988339500,73000,73100,73100,73000,106
20230622,125700,5980599700,73100,73000,73100,73000,206
20230622,125600,5965541300,73100,73000,73100,73000,139
20230622,125500,5955393100,73000,73000,73100,73000,241
20230622,125400,5937797500,73100,73000,73100,73000,202
20230622,125300,5923033100,73100,73100,73100,73000,169
20230622,125200,5910692100,73100,73100,73100,73000,258
20230622,125100,5891844200,73100,73100,73100,73000,100
20230622,125000,5884536400,73000,73100,73100,73000,309
20230622,124900,5861960100,73100,73000,73100,73000,287
20230622,124800,5841008900,73100,73100,73100,73000,228
20230622,124700,5824355300,73100,73100,73100,73000,120
20230622,124600,5815594800,73000,73100,73200,73000,599
20230622,124500,5771846900,73100,73100,73200,73100,230
20230622,124400,5755027500,73200,73200,73200,73100,70
20230622,124300,5749909700,73100,73100,73200,73100,101
20230622,124200,5742524700,73100,73100,73200,73100,311
20230622,124100,5719782800,73100,73100,73200,73100,89
20230622,124000,5713274000,73200,73100,73200,73100,115
20230622,123900,5704860300,73100,73200,73200,73100,264
20230622,123800,5685548700,73200,73100,73200,73100,134
20230622,123700,5675753000,73100,73200,73200,73100,114
20230622,123600,5667418000,73100,73100,73200,73000,244
20230622,123500,5649585400,73100,73100,73200,73000,515
20230622,123400,5611943200,73100,73000,73100,73000,126
20230622,123300,5602738600,73100,73100,73200,73000,199
20230622,123200,5588200100,73100,73100,73100,73000,386
20230622,123100,5559985600,73100,73200,73200,73100,350
20230622,123000,5534399400,73200,73100,73200,73100,149
20230622,122900,5523506100,73100,73100,73200,73100,183
20230622,122800,5510122500,73100,73100,73100,73100,144
20230622,122700,5499596100,73000,73100,73200,73000,346
20230622,122600,5474305800,73100,73100,73100,73000,1651
20230622,122500,5353621000,73100,73000,73100,73000,64
20230622,122400,5348948800,73000,73100,73100,73000,188
20230622,122300,5335209600,73000,73000,73100,73000,339
20230622,122200,5310446600,73000,73100,73100,73000,169
20230622,122100,5298103800,73100,73100,73100,73000,115
20230622,122000,5289705600,73000,73000,73100,73000,282
20230622,121900,5269111000,73100,73100,73100,73000,2632
20230622,121800,5076815100,73200,73300,73300,73100,216
20230622,121700,5061010100,73300,73200,73300,73200,340
20230622,121600,5036113800,73200,73200,73300,73200,178
20230622,121500,5023084100,73300,73300,73300,73200,21
20230622,121400,5021545900,73300,73200,73300,73200,182
20230622,121300,5008214900,73200,73200,73300,73200,221
20230622,121200,4992037500,73200,73200,73300,73200,185
20230622,121100,4978492400,73300,73300,73300,73200,105
20230622,121000,4970799500,73200,73300,73300,73200,212
20230622,120900,4955280500,73200,73300,73300,73200,55
20230622,120800,4951254100,73200,73200,73300,73200,187
20230622,120700,4937562400,73300,73300,73300,73200,295
20230622,120600,4915959800,73300,73300,73300,73200,42
20230622,120500,4912884900,73200,73200,73300,73200,215
20230622,120400,4897142000,73200,73200,73300,73200,193
20230622,120300,4883008300,73300,73200,73300,73200,103
20230622,120200,4875468500,73300,73300,73300,73200,160
20230622,120100,4863756000,73300,73300,73300,73200,282
20230622,120000,4843105600,73300,73300,73300,73200,131
20230622,115900,4833514800,73200,73300,73300,73200,115
20230622,115800,4825095100,73300,73200,73300,73200,302
20230622,115700,4802981700,73200,73300,73300,73200,105
20230622,115600,4795294000,73300,73300,73300,73200,157
20230622,115500,4783800100,73200,73200,73300,73200,180
20230622,115400,4770617200,73200,73200,73300,73200,145
20230622,115300,4760003100,73300,73300,73400,73200,151
20230622,115200,4748932100,73400,73300,73400,73300,488
20230622,115100,4713161400,73300,73300,73400,73300,316
20230622,115000,4689998200,73300,73300,73400,73300,201
20230622,114900,4675263300,73400,73300,73400,73300,1121
20230622,114800,4593093700,73300,73400,73400,73200,132
20230622,114700,4583418500,73400,73300,73400,73300,181
20230622,114600,4570150800,73400,73400,73400,73300,120
20230622,114500,4561348100,73300,73300,73400,73300,241
20230622,114400,4543681700,73300,73300,73400,73300,177
20230622,114300,4530707200,73300,73400,73400,73300,95
20230622,114200,4523741900,73400,73300,73400,73300,300
20230622,114100,4501746200,73400,73300,73400,73300,200
20230622,114000,4487084200,73400,73300,73400,73300,2202
20230622,113900,4325676200,73300,73300,73400,73300,357
20230622,113800,4299501500,73400,73400,73400,73300,83
20230622,113700,4293416800,73400,73300,73400,73300,213
20230622,113600,4277799800,73400,73400,73400,73300,152
20230622,113500,4266651000,73300,73300,73400,73300,140
20230622,113400,4256387100,73400,73400,73400,73300,174
20230622,113300,4243629000,73300,73400,73400,73300,174
20230622,113200,4230866000,73300,73300,73400,73300,164
20230622,113100,4218841600,73300,73400,73400,73300,120
20230622,113000,4210044700,73400,73300,73400,73300,176
20230622,112900,4197136300,73400,73400,73400,73300,117
20230622,112800,4188559600,73400,73400,73400,73300,62
20230622,112700,4184014500,73300,73400,73400,73300,267
20230622,112600,4164431100,73400,73500,73500,73300,327
20230622,112500,4140430700,73400,73400,73500,73400,115
20230622,112400,4131989500,73400,73400,73500,73400,183
20230622,112300,4118551000,73500,73400,73500,73400,85
20230622,112200,4112310100,73400,73400,73500,73400,206
20230622,112100,4097189200,73500,73500,73600,73500,438
20230622,112000,4064990500,73600,73500,73600,73500,203
20230622,111900,4050069400,73600,73600,73600,73500,203
20230622,111800,4035146500,73600,73600,73600,73500,167
20230622,111700,4022863600,73500,73500,73600,73500,151
20230622,111600,4011753200,73500,73600,73600,73500,212
20230622,111500,3996163700,73500,73500,73600,73500,61
20230622,111400,3991677400,73500,73500,73600,73500,126
20230622,111300,3982410600,73500,73500,73600,73500,282
20230622,111200,3961683200,73500,73600,73600,73500,193
20230622,111100,3947480300,73700,73600,73700,73600,228
20230622,111000,3930692800,73700,73600,73700,73600,182
20230622,110900,3917297300,73700,73600,73700,73600,239
20230622,110800,3899705900,73700,73700,73700,73600,199
20230622,110700,3885053200,73600,73700,73700,73600,69
20230622,110600,3879974500,73700,73600,73700,73600,82
20230622,110500,3873938200,73600,73600,73700,73600,228
20230622,110400,3857151300,73700,73600,73700,73600,117
20230622,110300,3848537900,73700,73700,73700,73600,219
20230622,110200,3832419200,73700,73700,73700,73600,279
20230622,110100,3811859400,73700,73700,73800,73600,243
20230622,110000,3793955600,73800,73700,73800,73700,189
20230622,105900,3780025900,73800,73800,73800,73700,124
20230622,105800,3770880300,73800,73700,73800,73700,220
20230622,105700,3754665800,73800,73700,73800,73600,220
20230622,105600,3738451800,73700,73700,73700,73600,600
20230622,105500,3694233300,73700,73700,73800,73700,227
20230622,105400,3677503000,73700,73700,73800,73700,64
20230622,105300,3672786000,73700,73800,73800,73700,91
20230622,105200,3666078300,73800,73900,74000,73700,1036
20230622,105100,3589593300,74000,74000,74000,73900,484
20230622,105000,3553825000,73900,74000,74000,73900,412
20230622,104900,3523354100,74000,74000,74000,73900,136
20230622,104800,3513297300,73900,74000,74000,73900,260
20230622,104700,3494082800,73900,74000,74000,73900,229
20230622,104600,3477154300,74000,74000,74000,73900,131
20230622,104500,3467460800,74000,73900,74000,73900,68
20230622,104400,3462433200,74000,73800,74000,73800,1367
20230622,104300,3361491400,73800,73800,73800,73700,211
20230622,104200,3345921100,73800,73700,73800,73700,116
20230622,104100,3337366800,73700,73700,73800,73700,157
20230622,104000,3325787500,73800,73700,73800,73700,304
20230622,103900,3303361500,73700,73600,73700,73600,1568
20230622,103800,3187811800,73600,73600,73700,73600,59
20230622,103700,3183468000,73600,73700,73700,73600,543
20230622,103600,3143492100,73600,73600,73700,73600,84
20230622,103500,3137306600,73700,73700,73700,73600,106
20230622,103400,3129499200,73600,73700,73700,73600,192
20230622,103300,3115357700,73600,73600,73700,73600,183
20230622,103200,3101886700,73600,73600,73700,73600,201
20230622,103100,3087085500,73600,73700,73700,73600,273
20230622,103000,3066979600,73600,73700,73700,73600,187
20230622,102900,3053212600,73700,73600,73700,73600,113
20230622,102800,3044893300,73700,73700,73700,73600,365
20230622,102700,3018018200,73600,73700,73700,73600,161
20230622,102600,3006162400,73700,73700,73700,73600,56
20230622,102500,3002037000,73600,73700,73700,73600,178
20230622,102400,2988927600,73700,73700,73700,73600,60
20230622,102300,2984507200,73600,73700,73700,73600,98
20230622,102200,2977288800,73600,73600,73700,73600,196
20230622,102100,2962859300,73700,73600,73700,73600,188
20230622,102000,2949011900,73600,73600,73700,73600,78
20230622,101900,2943266400,73700,73600,73700,73600,164
20230622,101800,2931190700,73600,73600,73700,73600,256
20230622,101700,2912339600,73600,73700,73700,73600,169
20230622,101600,2899892600,73600,73600,73700,73600,101
20230622,101500,2892457600,73600,73600,73700,73600,227
20230622,101400,2875738200,73600,73600,73600,73600,166
20230622,101300,2863520600,73700,73600,73700,73600,117
20230622,101200,2854906600,73600,73700,73700,73600,301
20230622,101100,2832745200,73700,73600,73700,73600,67
20230622,101000,2827812900,73600,73600,73700,73500,1072
20230622,100900,2748909200,73600,73500,73600,73500,177
20230622,100800,2735892100,73500,73600,73600,73500,30
20230622,100700,2733684700,73500,73500,73600,73500,99
20230622,100600,2726402400,73600,73600,73600,73500,178
20230622,100500,2713306400,73500,73500,73500,73500,61
20230622,100400,2708822900,73500,73600,73600,73500,127
20230622,100300,2699477600,73600,73500,73600,73500,165
20230622,100200,2687342200,73600,73600,73600,73500,232
20230622,100100,2670273000,73600,73500,73600,73500,16
20230622,100000,2669096700,73500,73300,73500,73200,2228
20230622,095900,2505720700,73300,73300,73300,73200,276
20230622,095800,2485502500,73300,73300,73300,73300,57
20230622,095700,2481324400,73300,73300,73300,73200,163
20230622,095600,2469382900,73200,73300,73300,73200,191
20230622,095500,2455400300,73300,73200,73300,73200,92
20230622,095400,2448664000,73200,73300,73300,73200,43
20230622,095300,2445515400,73300,73200,73300,73200,274
20230622,095200,2425452500,73200,73200,73300,73200,112
20230622,095100,2417254000,73300,73300,73300,73200,501
20230622,095000,2380572300,73300,73200,73300,73200,415
20230622,094900,2350160800,73300,73300,73400,73200,806
20230622,094800,2291087500,73400,73400,73400,73300,47
20230622,094700,2287639700,73300,73300,73400,73300,301
20230622,094600,2265555100,73300,73300,73400,73300,195
20230622,094500,2251255200,73300,73300,73400,73300,156
20230622,094400,2239820000,73400,73400,73400,73300,122
20230622,094300,2230867600,73400,73500,73600,73400,1330
20230622,094200,2133147000,73600,73600,73600,73500,456
20230622,094100,2099588700,73600,73800,73800,73600,2586
20230622,094000,1908984900,73900,73800,73900,73800,543
20230622,093900,1868899900,73800,73800,73800,73800,545
20230622,093800,1828678900,73800,73800,73800,73700,32
20230622,093700,1826319400,73800,73700,73800,73700,110
20230622,093600,1818205800,73800,73900,73900,73700,630
20230622,093500,1771718100,73800,73800,73900,73800,1113
20230622,093400,1689577500,73800,73700,73800,73700,608
20230622,093300,1644760100,73600,73700,73700,73600,326
20230622,093200,1620734200,73700,73700,73700,73600,259
20230622,093100,1601646200,73700,73700,73700,73600,237
20230622,093000,1584183500,73600,73700,73700,73600,58
20230622,092900,1579909400,73700,73700,73700,73600,137
20230622,092800,1569814200,73600,73700,73700,73600,132
20230622,092700,1560092400,73700,73700,73700,73600,97
20230622,092600,1552946000,73700,73600,73700,73600,491
20230622,092500,1516803800,73500,73500,73600,73500,31
20230622,092400,1514522600,73600,73600,73600,73500,463
20230622,092300,1480450100,73600,73600,73600,73500,59
20230622,092200,1476111900,73600,73700,73700,73500,219
20230622,092100,1459994600,73600,73600,73700,73600,435
20230622,092000,1427978300,73700,73700,73700,73600,660
20230622,091900,1379390600,73700,73600,73700,73600,1011
20230622,091800,1304965900,73600,73500,73600,73300,1156
20230622,091700,1219998500,73500,73500,73500,73400,218
20230622,091600,1203996800,73400,73100,73400,73100,840
20230622,091500,1142425300,73100,73200,73300,73100,1195
20230622,091400,1054944800,73300,73300,73300,73200,274
20230622,091300,1034861200,73200,73200,73300,73200,108
20230622,091200,1026951500,73200,73200,73300,73200,65
20230622,091100,1022192700,73200,73400,73400,73200,827
20230622,091000,961627000,73400,73500,73500,73300,457
20230622,090900,928072500,73500,73600,73600,73500,177
20230622,090800,915061200,73600,73600,73600,73500,181
20230622,090700,901751600,73600,73400,73700,73400,1422
20230622,090600,797217200,73400,73200,73400,73000,2236
20230622,090500,633430500,73200,73200,73300,73000,3343
20230622,090400,389096300,73300,73300,73300,73200,277
20230622,090300,368813500,73300,73400,73500,73300,629
20230622,090200,322686000,73500,73300,73500,73200,1347
20230622,090100,223917700,73300,73500,73600,73200,867
20230622,090000,160217900,73500,73600,73800,73500,2176