KissMeData/329180/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,193100,37675074100,130400,130400,130400,130400,6531
20230620,193000,37675074100,130400,130400,130400,130400,0
20230620,192900,37675074100,130400,130400,130400,130400,0
20230620,192800,37675074100,130400,130400,130400,130400,0
20230620,192700,37675074100,130400,130400,130400,130400,0
20230620,192600,37675074100,130400,130400,130400,130400,0
20230620,192500,37675074100,130400,130400,130400,130400,0
20230620,192400,37675074100,130400,130400,130400,130400,0
20230620,192300,37675074100,130400,130400,130400,130400,0
20230620,192200,37675074100,130400,130400,130400,130400,0
20230620,192100,37675074100,130400,130400,130400,130400,0
20230620,192000,37675074100,130400,130400,130400,130400,0
20230620,191900,37675074100,130400,130400,130400,130400,0
20230620,191800,37675074100,130400,130400,130400,130400,0
20230620,191700,37675074100,130400,130400,130400,130400,0
20230620,191600,37675074100,130400,130400,130400,130400,0
20230620,191500,37675074100,130400,130400,130400,130400,0
20230620,191400,37675074100,130400,130400,130400,130400,0
20230620,191300,37675074100,130400,130400,130400,130400,0
20230620,191200,37675074100,130400,130400,130400,130400,0
20230620,191100,37675074100,130400,130400,130400,130400,0
20230620,191000,37675074100,130400,130400,130400,130400,0
20230620,190900,37675074100,130400,130400,130400,130400,0
20230620,190800,37675074100,130400,130400,130400,130400,0
20230620,190700,37675074100,130400,130400,130400,130400,0
20230620,190600,37675074100,130400,130400,130400,130400,0
20230620,190500,37675074100,130400,130400,130400,130400,0
20230620,190400,37675074100,130400,130400,130400,130400,0
20230620,190300,37675074100,130400,130400,130400,130400,0
20230620,190200,37675074100,130400,130400,130400,130400,0
20230620,190100,37675074100,130400,130400,130400,130400,6531
20230620,190000,37675074100,130400,130400,130400,130400,0
20230620,185900,37675074100,130400,130400,130400,130400,0
20230620,185800,37675074100,130400,130400,130400,130400,0
20230620,185700,37675074100,130400,130400,130400,130400,0
20230620,185600,37675074100,130400,130400,130400,130400,0
20230620,185500,37675074100,130400,130400,130400,130400,0
20230620,185400,37675074100,130400,130400,130400,130400,0
20230620,185300,37675074100,130400,130400,130400,130400,0
20230620,185200,37675074100,130400,130400,130400,130400,0
20230620,185100,37675074100,130400,130400,130400,130400,0
20230620,185000,37675074100,130400,130400,130400,130400,0
20230620,184900,37675074100,130400,130400,130400,130400,0
20230620,184800,37675074100,130400,130400,130400,130400,0
20230620,184700,37675074100,130400,130400,130400,130400,0
20230620,184600,37675074100,130400,130400,130400,130400,0
20230620,184500,37675074100,130400,130400,130400,130400,0
20230620,184400,37675074100,130400,130400,130400,130400,0
20230620,184300,37675074100,130400,130400,130400,130400,0
20230620,184200,37675074100,130400,130400,130400,130400,0
20230620,184100,37675074100,130400,130400,130400,130400,0
20230620,184000,37675074100,130400,130400,130400,130400,0
20230620,183900,37675074100,130400,130400,130400,130400,0
20230620,183800,37675074100,130400,130400,130400,130400,0
20230620,183700,37675074100,130400,130400,130400,130400,0
20230620,183600,37675074100,130400,130400,130400,130400,0
20230620,183500,37675074100,130400,130400,130400,130400,0
20230620,183400,37675074100,130400,130400,130400,130400,0
20230620,183300,37675074100,130400,130400,130400,130400,0
20230620,183200,37675074100,130400,130400,130400,130400,0
20230620,183100,37675074100,130400,130400,130400,130400,6531
20230620,183000,37675074100,130400,130400,130400,130400,0
20230620,182900,37675074100,130400,130400,130400,130400,0
20230620,182800,37675074100,130400,130400,130400,130400,0
20230620,182700,37675074100,130400,130400,130400,130400,0
20230620,182600,37675074100,130400,130400,130400,130400,0
20230620,182500,37675074100,130400,130400,130400,130400,0
20230620,182400,37675074100,130400,130400,130400,130400,0
20230620,182300,37675074100,130400,130400,130400,130400,0
20230620,182200,37675074100,130400,130400,130400,130400,0
20230620,182100,37675074100,130400,130400,130400,130400,0
20230620,182000,37675074100,130400,130400,130400,130400,0
20230620,181900,37675074100,130400,130400,130400,130400,0
20230620,181800,37675074100,130400,130400,130400,130400,0
20230620,181700,37675074100,130400,130400,130400,130400,0
20230620,181600,37675074100,130400,130400,130400,130400,0
20230620,181500,37675074100,130400,130400,130400,130400,0
20230620,181400,37675074100,130400,130400,130400,130400,0
20230620,181300,37675074100,130400,130400,130400,130400,0
20230620,181200,37675074100,130400,130400,130400,130400,0
20230620,181100,37675074100,130400,130400,130400,130400,0
20230620,181000,37675074100,130400,130400,130400,130400,0
20230620,180900,37675074100,130400,130400,130400,130400,0
20230620,180800,37675074100,130400,130400,130400,130400,0
20230620,180700,37675074100,130400,130400,130400,130400,0
20230620,180600,37675074100,130400,130400,130400,130400,0
20230620,180500,37675074100,130400,130400,130400,130400,0
20230620,180400,37675074100,130400,130400,130400,130400,0
20230620,180300,37675074100,130400,130400,130400,130400,0
20230620,180200,37675074100,130400,130400,130400,130400,0
20230620,180100,37675074100,130400,130400,130400,130400,6531
20230620,180000,37675074100,130400,130400,130400,130400,0
20230620,175900,37675074100,130400,130400,130400,130400,0
20230620,175800,37675074100,130400,130400,130400,130400,0
20230620,175700,37675074100,130400,130400,130400,130400,0
20230620,175600,37675074100,130400,130400,130400,130400,0
20230620,175500,37675074100,130400,130400,130400,130400,0
20230620,175400,37675074100,130400,130400,130400,130400,0
20230620,175300,37675074100,130400,130400,130400,130400,0
20230620,175200,37675074100,130400,130400,130400,130400,0
20230620,175100,37675074100,130400,130400,130400,130400,0
20230620,175000,37675074100,130400,130400,130400,130400,0
20230620,174900,37675074100,130400,130400,130400,130400,0
20230620,174800,37675074100,130400,130400,130400,130400,0
20230620,174700,37675074100,130400,130400,130400,130400,0
20230620,174600,37675074100,130400,130400,130400,130400,0
20230620,174500,37675074100,130400,130400,130400,130400,0
20230620,174400,37675074100,130400,130400,130400,130400,0
20230620,174300,37675074100,130400,130400,130400,130400,0
20230620,174200,37675074100,130400,130400,130400,130400,0
20230620,174100,37675074100,130400,130400,130400,130400,0
20230620,174000,37675074100,130400,130400,130400,130400,0
20230620,173900,37675074100,130400,130400,130400,130400,0
20230620,173800,37675074100,130400,130400,130400,130400,0
20230620,173700,37675074100,130400,130400,130400,130400,0
20230620,173600,37675074100,130400,130400,130400,130400,0
20230620,173500,37675074100,130400,130400,130400,130400,0
20230620,173400,37675074100,130400,130400,130400,130400,0
20230620,173300,37675074100,130400,130400,130400,130400,0
20230620,173200,37675074100,130400,130400,130400,130400,0
20230620,173100,37675074100,130400,130400,130400,130400,6531
20230620,173000,37675074100,130400,130400,130400,130400,0
20230620,172900,37675074100,130400,130400,130400,130400,0
20230620,172800,37675074100,130400,130400,130400,130400,0
20230620,172700,37675074100,130400,130400,130400,130400,0
20230620,172600,37675074100,130400,130400,130400,130400,0
20230620,172500,37675074100,130400,130400,130400,130400,0
20230620,172400,37675074100,130400,130400,130400,130400,0
20230620,172300,37675074100,130400,130400,130400,130400,0
20230620,172200,37675074100,130400,130400,130400,130400,0
20230620,172100,37675074100,130400,130400,130400,130400,0
20230620,172000,37675074100,130400,130400,130400,130400,0
20230620,171900,37675074100,130400,130400,130400,130400,0
20230620,171800,37675074100,130400,130400,130400,130400,0
20230620,171700,37675074100,130400,130400,130400,130400,0
20230620,171600,37675074100,130400,130400,130400,130400,0
20230620,171500,37675074100,130400,130400,130400,130400,0
20230620,171400,37675074100,130400,130400,130400,130400,0
20230620,171300,37675074100,130400,130400,130400,130400,0
20230620,171200,37675074100,130400,130400,130400,130400,0
20230620,171100,37675074100,130400,130400,130400,130400,0
20230620,171000,37675074100,130400,130400,130400,130400,0
20230620,170900,37675074100,130400,130400,130400,130400,0
20230620,170800,37675074100,130400,130400,130400,130400,0
20230620,170700,37675074100,130400,130400,130400,130400,0
20230620,170600,37675074100,130400,130400,130400,130400,0
20230620,170500,37675074100,130400,130400,130400,130400,0
20230620,170400,37675074100,130400,130400,130400,130400,0
20230620,170300,37675074100,130400,130400,130400,130400,0
20230620,170200,37675074100,130400,130400,130400,130400,0
20230620,170100,37675074100,130400,130400,130400,130400,6531
20230620,170000,37675074100,130400,130400,130400,130400,0
20230620,165900,37675074100,130400,130400,130400,130400,0
20230620,165800,37675074100,130400,130400,130400,130400,0
20230620,165700,37675074100,130400,130400,130400,130400,0
20230620,165600,37675074100,130400,130400,130400,130400,0
20230620,165500,37675074100,130400,130400,130400,130400,0
20230620,165400,37675074100,130400,130400,130400,130400,0
20230620,165300,37675074100,130400,130400,130400,130400,0
20230620,165200,37675074100,130400,130400,130400,130400,0
20230620,165100,37675074100,130400,130400,130400,130400,0
20230620,165000,37675074100,130400,130400,130400,130400,0
20230620,164900,37675074100,130400,130400,130400,130400,0
20230620,164800,37675074100,130400,130400,130400,130400,0
20230620,164700,37675074100,130400,130400,130400,130400,0
20230620,164600,37675074100,130400,130400,130400,130400,0
20230620,164500,37675074100,130400,130400,130400,130400,0
20230620,164400,37675074100,130400,130400,130400,130400,0
20230620,164300,37675074100,130400,130400,130400,130400,0
20230620,164200,37675074100,130400,130400,130400,130400,0
20230620,164100,37675074100,130400,130400,130400,130400,0
20230620,164000,37675074100,130400,130400,130400,130400,0
20230620,163900,37675074100,130400,130400,130400,130400,0
20230620,163800,37675074100,130400,130400,130400,130400,0
20230620,163700,37675074100,130400,130400,130400,130400,0
20230620,163600,37675074100,130400,130400,130400,130400,0
20230620,163500,37675074100,130400,130400,130400,130400,0
20230620,163400,37675074100,130400,130400,130400,130400,0
20230620,163300,37675074100,130400,130400,130400,130400,0
20230620,163200,37675074100,130400,130400,130400,130400,0
20230620,163100,37675074100,130400,130400,130400,130400,6531
20230620,163000,37675074100,130400,130400,130400,130400,0
20230620,162900,37675074100,130400,130400,130400,130400,0
20230620,162800,37675074100,130400,130400,130400,130400,0
20230620,162700,37675074100,130400,130400,130400,130400,0
20230620,162600,37675074100,130400,130400,130400,130400,0
20230620,162500,37675074100,130400,130400,130400,130400,0
20230620,162400,37675074100,130400,130400,130400,130400,0
20230620,162300,37675074100,130400,130400,130400,130400,0
20230620,162200,37675074100,130400,130400,130400,130400,0
20230620,162100,37675074100,130400,130400,130400,130400,0
20230620,162000,37675074100,130400,130400,130400,130400,0
20230620,161900,37675074100,130400,130400,130400,130400,0
20230620,161800,37675074100,130400,130400,130400,130400,0
20230620,161700,37675074100,130400,130400,130400,130400,0
20230620,161600,37675074100,130400,130400,130400,130400,0
20230620,161500,37675074100,130400,130400,130400,130400,0
20230620,161400,37675074100,130400,130400,130400,130400,0
20230620,161300,37675074100,130400,130400,130400,130400,0
20230620,161200,37675074100,130400,130400,130400,130400,0
20230620,161100,37675074100,130400,130400,130400,130400,0
20230620,161000,37675074100,130400,130400,130400,130400,0
20230620,160900,37675074100,130400,130400,130400,130400,0
20230620,160800,37675074100,130400,130400,130400,130400,0
20230620,160700,37675074100,130400,130400,130400,130400,0
20230620,160600,37675074100,130400,130400,130400,130400,0
20230620,160500,37675074100,130400,130400,130400,130400,0
20230620,160400,37675074100,130400,130400,130400,130400,0
20230620,160300,37675074100,130400,130400,130400,130400,0
20230620,160200,37675074100,130400,130400,130400,130400,0
20230620,160100,37675074100,130400,130400,130400,130400,6531
20230620,160000,37675074100,130400,130400,130400,130400,0
20230620,155900,37675074100,130400,130400,130400,130400,0
20230620,155800,37675074100,130400,130400,130400,130400,0
20230620,155700,37675074100,130400,130400,130400,130400,0
20230620,155600,37675074100,130400,130400,130400,130400,0
20230620,155500,37675074100,130400,130400,130400,130400,0
20230620,155400,37675074100,130400,130400,130400,130400,0
20230620,155300,37675074100,130400,130400,130400,130400,0
20230620,155200,37675074100,130400,130400,130400,130400,0
20230620,155100,37675074100,130400,130400,130400,130400,0
20230620,155000,37675074100,130400,130400,130400,130400,0
20230620,154900,37675074100,130400,130400,130400,130400,0
20230620,154800,37675074100,130400,130400,130400,130400,0
20230620,154700,37675074100,130400,130400,130400,130400,0
20230620,154600,37675074100,130400,130400,130400,130400,0
20230620,154500,37675074100,130400,130400,130400,130400,0
20230620,154400,37675074100,130400,130400,130400,130400,0
20230620,154300,37675074100,130400,130400,130400,130400,0
20230620,154200,37675074100,130400,130400,130400,130400,0
20230620,154100,37675074100,130400,130400,130400,130400,0
20230620,154000,37675074100,130400,130400,130400,130400,0
20230620,153900,37675074100,130400,130400,130400,130400,0
20230620,153800,37675074100,130400,130400,130400,130400,0
20230620,153700,37675074100,130400,130400,130400,130400,0
20230620,153600,37675074100,130400,130400,130400,130400,0
20230620,153500,37675074100,130400,130400,130400,130400,0
20230620,153400,37675074100,130400,130400,130400,130400,0
20230620,153300,37675074100,130400,130400,130400,130400,0
20230620,153200,37675074100,130400,130400,130400,130400,0
20230620,153100,37675074100,130400,130400,130400,130400,6531
20230620,153000,37675074100,130400,130400,130400,130400,6531
20230620,152900,36823431700,130300,130300,130300,130300,0
20230620,152800,36823431700,130300,130300,130300,130300,0
20230620,152700,36823431700,130300,130300,130300,130300,0
20230620,152600,36823431700,130300,130300,130300,130300,0
20230620,152500,36823431700,130300,130300,130300,130300,0
20230620,152400,36823431700,130300,130300,130300,130300,0
20230620,152300,36823431700,130300,130300,130300,130300,0
20230620,152200,36823431700,130300,130300,130300,130300,0
20230620,152100,36823431700,130300,130300,130300,130300,0
20230620,152000,36823431700,130300,130300,130300,130300,0
20230620,151900,36823431700,130300,130300,130300,130200,617
20230620,151800,36743046700,130300,130400,130500,130200,283
20230620,151700,36706156300,130400,130400,130400,130300,425
20230620,151600,36650752600,130300,130400,130400,130300,849
20230620,151500,36540089600,130400,130300,130400,130300,378
20230620,151400,36490815800,130300,130500,130500,130300,564
20230620,151300,36417285100,130300,130300,130500,130300,823
20230620,151200,36309980000,130400,130400,130400,130300,442
20230620,151100,36252368800,130400,130300,130400,130200,462
20230620,151000,36192169200,130300,130400,130400,130200,960
20230620,150900,36067081900,130300,130200,130400,130200,605
20230620,150800,35988250100,130300,130300,130300,130200,304
20230620,150700,35948653500,130200,130100,130300,130100,605
20230620,150600,35869866500,130100,130100,130300,130000,571
20230620,150500,35795566900,130100,130300,130300,130100,618
20230620,150400,35715098200,130200,130300,130300,130000,769
20230620,150300,35614993700,130300,130200,130400,130100,564
20230620,150200,35541535800,130100,130300,130300,130000,968
20230620,150100,35415528100,130400,130300,130400,130200,507
20230620,150000,35349475100,130300,130100,130300,130100,634
20230620,145900,35266912100,130200,130100,130200,130000,419
20230620,145800,35212390000,130000,130200,130300,130000,781
20230620,145700,35110716200,130100,130100,130200,130000,341
20230620,145600,35066351100,130100,130100,130200,130100,511
20230620,145500,34999856200,130200,130100,130200,130000,567
20230620,145400,34926096600,130100,130100,130300,130000,335
20230620,145300,34882482700,130100,130200,130300,130000,536
20230620,145200,34812735100,130200,130100,130200,130000,655
20230620,145100,34727500800,130000,130100,130200,130000,1242
20230620,145000,34566008700,130100,130100,130200,130000,624
20230620,144900,34484856800,130100,130100,130200,130000,465
20230620,144800,34424361500,130000,130100,130200,130000,1577
20230620,144700,34219308400,130100,130100,130200,130000,397
20230620,144600,34167672000,130100,130100,130300,130100,387
20230620,144500,34117286700,130200,130300,130300,130100,711
20230620,144400,34024766700,130200,130200,130300,130100,372
20230620,144300,33976338700,130200,130300,130400,130200,609
20230620,144200,33897000500,130300,130300,130300,130200,300
20230620,144100,33857931100,130200,130200,130300,130200,503
20230620,144000,33792423600,130200,130200,130400,130200,706
20230620,143900,33700440800,130300,130200,130300,130100,477
20230620,143800,33638321900,130300,130300,130300,130200,350
20230620,143700,33592736600,130300,130300,130400,130100,775
20230620,143600,33491765000,130200,130200,130300,130100,346
20230620,143500,33446709600,130100,130200,130400,130100,425
20230620,143400,33391357800,130300,130100,130400,130100,484
20230620,143300,33328318000,130100,130300,130400,130100,276
20230620,143200,33292370600,130400,130300,130400,130200,515
20230620,143100,33225281300,130200,130200,130300,130200,526
20230620,143000,33156778200,130200,130100,130200,130000,539
20230620,142900,33086651700,130100,130100,130300,130000,506
20230620,142800,33020818900,130100,130100,130500,130000,459
20230620,142700,32961039000,130200,130100,130200,130100,379
20230620,142600,32911713800,130100,130100,130200,130000,314
20230620,142500,32870868700,130100,130100,130200,130000,800
20230620,142400,32766815100,130100,130000,130200,130000,397
20230620,142300,32715170200,130000,130200,130200,130000,632
20230620,142200,32632977400,130100,130200,130300,130100,639
20230620,142100,32549774400,130200,130000,130200,130000,463
20230620,142000,32489531500,130100,130200,130200,130000,417
20230620,141900,32435285600,130200,130100,130300,130000,519
20230620,141800,32367740300,130200,130100,130200,130000,314
20230620,141700,32326891700,130100,130100,130200,130000,624
20230620,141600,32245712100,130100,130100,130200,130000,426
20230620,141500,32190288100,130200,130200,130200,130000,649
20230620,141400,32105879600,130200,130400,130400,130100,3149
20230620,141300,31695875400,130400,130300,130600,130300,500
20230620,141200,31630649200,130300,130300,130600,130300,437
20230620,141100,31573631400,130400,130400,130600,130400,275
20230620,141000,31537752500,130400,130700,130700,130400,458
20230620,140900,31477991700,130600,130600,130700,130400,629
20230620,140800,31395870500,130600,130600,130600,130500,298
20230620,140700,31356959400,130600,130600,130600,130500,241
20230620,140600,31325487900,130600,130400,130600,130400,433
20230620,140500,31268953700,130400,130500,130600,130400,370
20230620,140400,31220666900,130500,130500,130600,130400,327
20230620,140300,31177974600,130500,130600,130600,130400,327
20230620,140200,31135295500,130600,130600,130600,130400,713
20230620,140100,31042270700,130500,130500,130700,130500,282
20230620,140000,31005450300,130500,130600,130700,130500,496
20230620,135900,30940675200,130600,130700,130700,130500,351
20230620,135800,30894843300,130600,130500,130700,130500,462
20230620,135700,30834501900,130500,130500,130500,130400,163
20230620,135600,30813231400,130500,130700,130700,130400,729
20230620,135500,30718077600,130700,130500,130700,130500,616
20230620,135400,30637601800,130600,130500,130600,130500,277
20230620,135300,30601433400,130500,130500,130500,130400,280
20230620,135200,30564894000,130500,130400,130500,130400,505
20230620,135100,30498996500,130400,130500,130600,130300,964
20230620,135000,30373252500,130600,130500,130600,130500,184
20230620,134900,30349232500,130500,130400,130500,130400,244
20230620,134800,30317391800,130400,130400,130500,130400,293
20230620,134700,30279158400,130400,130400,130500,130300,2295
20230620,134600,29979715100,130300,130400,130500,130300,352
20230620,134500,29933818600,130300,130300,130500,130300,416
20230620,134400,29879561500,130300,130300,130400,130300,135
20230620,134300,29861960700,130400,130300,130400,130200,394
20230620,134200,29810622600,130300,130200,130400,130200,367
20230620,134100,29762799800,130200,130300,130300,130200,222
20230620,134000,29733887900,130200,130300,130400,130100,1002
20230620,133900,29603389600,130400,130300,130400,130300,325
20230620,133800,29561027300,130300,130300,130400,130200,348
20230620,133700,29515684500,130300,130200,130300,130200,272
20230620,133600,29480249000,130200,130300,130400,130200,776
20230620,133500,29379138900,130400,130300,130400,130300,268
20230620,133400,29344206900,130300,130300,130400,130300,256
20230620,133300,29310849300,130300,130300,130400,130200,287
20230620,133200,29273451800,130300,130200,130300,130100,412
20230620,133100,29219807000,130100,130100,130200,130100,261
20230620,133000,29185831800,130200,130100,130200,130000,298
20230620,132900,29147047100,130100,130100,130200,130000,560
20230620,132800,29074177300,130200,130300,130400,130200,494
20230620,132700,29009812700,130400,130300,130500,130300,687
20230620,132600,28920233900,130400,130400,130500,130300,387
20230620,132500,28869763700,130400,130300,130400,130200,333
20230620,132400,28826350300,130300,130300,130400,130200,358
20230620,132300,28779696700,130300,130200,130300,130100,328
20230620,132200,28736973500,130200,130300,130300,130200,274
20230620,132100,28701288000,130300,130300,130400,130200,588
20230620,132000,28624639600,130300,130500,130500,130300,274
20230620,131900,28588924100,130300,130200,130500,130100,323
20230620,131800,28546822600,130200,130300,130300,130100,349
20230620,131700,28501362400,130300,130000,130300,130000,475
20230620,131600,28439508500,130000,130000,130300,129900,923
20230620,131500,28319489900,130000,130000,130000,129900,316
20230620,131400,28278419500,130000,129900,130000,129900,414
20230620,131300,28224612300,130000,130000,130000,129900,366
20230620,131200,28177055100,130000,130100,130100,129900,1049
20230620,131100,28040759600,130000,130100,130100,129900,526
20230620,131000,27972368000,130100,130300,130300,130000,1546
20230620,130900,27771313100,130200,130400,130500,130200,202
20230620,130800,27744973100,130400,130300,130500,130200,415
20230620,130700,27690862000,130300,130600,130700,130100,289
20230620,130600,27653158400,130600,130800,130800,130600,685
20230620,130500,27563629400,130800,130900,130900,130800,440
20230620,130400,27506053800,130900,130800,130900,130800,217
20230620,130300,27477656900,130700,130900,130900,130700,254
20230620,130200,27444426400,130900,130700,130900,130700,630
20230620,130100,27362006800,130800,130700,130800,130600,169
20230620,130000,27339918900,130700,130600,130700,130600,536
20230620,125900,27269907000,130700,130500,130700,130200,979
20230620,125800,27142254700,130500,130600,130600,130500,328
20230620,125700,27099442000,130600,130600,130600,130500,264
20230620,125600,27064972400,130600,130600,130700,130500,462
20230620,125500,27004638400,130700,130800,130800,130600,676
20230620,125400,26916297700,130800,130800,130900,130700,211
20230620,125300,26888691800,130900,131000,131000,130800,407
20230620,125200,26835385500,131000,130900,131000,130900,146
20230620,125100,26816264900,130800,130700,130900,130700,814
20230620,125000,26709763400,130800,130700,130800,130700,637
20230620,124900,26626486400,130700,130800,130900,130700,362
20230620,124800,26579124600,130800,130800,130800,130700,474
20230620,124700,26517133600,130900,130900,131000,130800,513
20230620,124600,26449976500,130900,131000,131000,130900,257
20230620,124500,26416319000,131000,131300,131300,130800,507
20230620,124400,26349870200,131300,131300,131300,131200,374
20230620,124300,26300765200,131300,131300,131300,131200,216
20230620,124200,26272407400,131300,131400,131400,131100,599
20230620,124100,26193774000,131400,131400,131400,131300,493
20230620,124000,26129004400,131400,131300,131400,131200,489
20230620,123900,26064770200,131300,131200,131400,131100,967
20230620,123800,25937888900,131000,130900,131100,130800,6240
20230620,123700,25120477600,130800,130900,131000,130800,1057
20230620,123600,24982104900,131000,130900,131000,130900,355
20230620,123500,24935605300,130900,131000,131000,130900,782
20230620,123400,24833216500,131000,131000,131000,130900,282
20230620,123300,24796277100,131000,131000,131000,130900,499
20230620,123200,24730917100,131000,130900,131000,130900,1516
20230620,123100,24532345000,131000,130900,131000,130900,386
20230620,123000,24481790300,131000,130700,131000,130700,1824
20230620,122900,24243111200,130800,130700,130800,130700,713
20230620,122800,24149893600,130700,130600,130700,130400,1930
20230620,122700,23897835600,130600,130400,130600,130300,4585
20230620,122600,23299494500,130200,130300,130400,130200,371
20230620,122500,23251130100,130400,130500,130500,130300,526
20230620,122400,23182507600,130500,130400,130500,130300,1191
20230620,122300,23027209200,130400,130300,130400,130200,1529
20230620,122200,22827962800,130300,130200,130300,130000,1316
20230620,122100,22656587500,130100,129900,130200,129900,17961
20230620,122000,20320646900,129900,130000,130000,129900,806
20230620,121900,20215879300,130000,130000,130000,129900,565
20230620,121800,20142468300,130000,129900,130000,129900,696
20230620,121700,20052035100,129900,130000,130000,129900,1001
20230620,121600,19921945400,130000,129900,130000,129900,1491
20230620,121500,19728243300,130000,129900,130000,129800,7787
20230620,121400,18716136200,129900,129900,129900,129800,780
20230620,121300,18614816400,129900,129800,129900,129800,440
20230620,121200,18557673800,129800,129800,129800,129800,289
20230620,121100,18520161600,129800,129800,129800,129700,227
20230620,121000,18490699100,129800,129800,129800,129800,423
20230620,120900,18435793700,129700,129800,129800,129700,201
20230620,120800,18409705800,129800,129800,129800,129800,213
20230620,120700,18382058400,129800,129700,129800,129700,224
20230620,120600,18352986200,129800,129800,129800,129600,438
20230620,120500,18296154500,129800,129700,129800,129700,227
20230620,120400,18266693900,129700,129800,129800,129700,200
20230620,120300,18240737500,129800,129700,129800,129700,453
20230620,120200,18181943400,129800,129600,129800,129600,181
20230620,120100,18158479400,129600,129600,129600,129500,358
20230620,120000,18112083800,129600,129500,129700,129500,233
20230620,115900,18081883200,129500,129600,129700,129500,580
20230620,115800,18006753500,129500,129700,129800,129500,352
20230620,115700,17961110300,129600,129600,129700,129600,232
20230620,115600,17931039700,129700,129700,129800,129500,447
20230620,115500,17873074600,129700,129700,129800,129600,480
20230620,115400,17810835700,129700,129700,129700,129600,577
20230620,115300,17736051900,129700,129700,129800,129600,467
20230620,115200,17675475300,129700,129500,129700,129500,417
20230620,115100,17621420000,129500,129500,129600,129500,293
20230620,115000,17583465800,129600,129500,129600,129400,886
20230620,114900,17468723300,129500,129500,129500,129400,294
20230620,114800,17430654800,129500,129500,129500,129400,373
20230620,114700,17382375700,129500,129400,129500,129400,153
20230620,114600,17362570400,129500,129400,129500,129200,457
20230620,114500,17303439200,129400,129400,129400,129200,349
20230620,114400,17258293800,129400,129500,129500,129400,316
20230620,114300,17217398200,129500,129400,129500,129300,350
20230620,114200,17172083500,129500,129800,129800,129400,2270
20230620,114100,16877832200,129800,129900,129900,129800,264
20230620,114000,16843539400,129900,129900,130000,129900,792
20230620,113900,16740631900,130000,129900,130000,129900,426
20230620,113800,16685284300,129900,129900,130000,129900,341
20230620,113700,16640982900,129900,129900,130000,129900,588
20230620,113600,16564565600,129900,130000,130000,129900,434
20230620,113500,16508173900,130000,130000,130000,129900,639
20230620,113400,16425159200,129900,130000,130000,129900,302
20230620,113300,16385902500,130000,130000,130000,129900,425
20230620,113200,16330671900,129900,129900,130000,129900,297
20230620,113100,16292066000,129900,130000,130000,129900,572
20230620,113000,16217708700,130000,130000,130000,129900,473
20230620,112900,16156248100,129900,129900,130000,129900,1462
20230620,112800,15966297300,130000,130000,130000,129900,507
20230620,112700,15900392400,129900,130000,130000,129900,516
20230620,112600,15833330400,130000,130000,130000,129900,392
20230620,112500,15782377800,129900,130000,130000,129900,597
20230620,112400,15704775700,129900,129900,130000,129900,438
20230620,112300,15647836500,130000,130000,130000,129900,471
20230620,112200,15586631700,130000,129800,130000,129700,4566
20230620,112100,14993521100,129800,129800,129800,129700,407
20230620,112000,14940693600,129800,129800,129800,129700,687
20230620,111900,14851522000,129800,129800,129800,129800,539
20230620,111800,14781559800,129800,129700,129800,129700,945
20230620,111700,14658902100,129800,129700,129800,129700,162
20230620,111600,14637878300,129800,129700,129800,129700,1349
20230620,111500,14462797500,129700,129600,129700,129600,283
20230620,111400,14426098300,129700,129800,129800,129700,349
20230620,111300,14380821000,129700,129800,129800,129700,705
20230620,111200,14289340300,129800,129800,129800,129700,356
20230620,111100,14243144400,129700,129700,129800,129700,432
20230620,111000,14187094500,129800,129800,129800,129400,913
20230620,110900,14068687400,129700,129700,129800,129600,1170
20230620,110800,13916961300,129700,129800,129800,129700,376
20230620,110700,13868185100,129700,129700,129800,129700,445
20230620,110600,13810430700,129800,129700,129800,129600,719
20230620,110500,13717160500,129700,129800,129800,129600,1142
20230620,110400,13568968800,129800,129800,129900,129800,1546
20230620,110300,13368216200,129900,129200,129900,129200,15716
20230620,110200,11331826100,129200,128900,129200,128900,1493
20230620,110100,11139238300,128900,129000,129000,128800,576
20230620,110000,11064984000,129000,129000,129000,128900,202
20230620,105900,11038927400,129000,128900,129000,128800,1030
20230620,105800,10906112600,128900,128800,128900,128800,512
20230620,105700,10840120100,128800,128900,128900,128800,159
20230620,105600,10819628900,128800,128800,128900,128800,122
20230620,105500,10803911000,128900,128700,128900,128700,97
20230620,105400,10791416700,128700,128700,128800,128700,307
20230620,105300,10751900200,128700,128800,128800,128700,152
20230620,105200,10732336000,128800,128800,128800,128800,112
20230620,105100,10717910400,128800,128800,128900,128700,383
20230620,105000,10668605800,128800,128900,128900,128800,65
20230620,104900,10660232000,128800,128900,128900,128800,146
20230620,104800,10641426800,128900,128800,128900,128800,289
20230620,104700,10604176000,128800,128700,128900,128600,105
20230620,104600,10590654900,128700,128900,128900,128700,458
20230620,104500,10531678500,128900,128900,128900,128800,152
20230620,104400,10512087200,128900,128900,128900,128800,206
20230620,104300,10485552200,128900,128900,128900,128900,71
20230620,104200,10476400300,129000,128800,129000,128800,419
20230620,104100,10422410500,128800,128900,128900,128700,314
20230620,104000,10381968100,128900,128800,128900,128800,93
20230620,103900,10369980500,128900,128900,128900,128800,131
20230620,103800,10353095100,128900,128600,128900,128600,147
20230620,103700,10334166200,128700,128700,128800,128600,48
20230620,103600,10327990300,128700,128600,128800,128600,848
20230620,103500,10218829500,128700,128800,128800,128600,390
20230620,103400,10168630400,128900,128900,128900,128800,106
20230620,103300,10154975600,128800,128700,128900,128700,693
20230620,103200,10065700300,128700,128700,128900,128700,562
20230620,103100,9993306900,128800,128800,128900,128500,659
20230620,103000,9908436800,128900,129100,129200,128900,770
20230620,102900,9809105100,129200,129200,129200,129100,764
20230620,102800,9710396600,129200,129000,129200,128900,2669
20230620,102700,9366025200,128900,128600,129000,128400,1377
20230620,102600,9188546100,128600,128400,128600,128300,1073
20230620,102500,9050661200,128300,128400,128500,128300,429
20230620,102400,8995579300,128500,128400,128500,128400,273
20230620,102300,8960509900,128400,128500,128500,128400,453
20230620,102200,8902342900,128500,128300,128500,128300,484
20230620,102100,8840197200,128300,128500,128500,128300,479
20230620,102000,8778684600,128400,128500,128500,128400,277
20230620,101900,8743115600,128400,128400,128500,128400,71
20230620,101800,8733998700,128400,128400,128500,128400,434
20230620,101700,8678255900,128400,128400,128400,128200,90
20230620,101600,8666704500,128300,128400,128400,128200,61
20230620,101500,8658875900,128400,128300,128400,128200,529
20230620,101400,8591002100,128300,128100,128300,128100,197
20230620,101300,8565748900,128000,127800,128000,127700,295
20230620,101200,8528042900,127700,127700,127800,127700,135
20230620,101100,8510802300,127800,127800,127800,127700,325
20230620,101000,8469272300,127800,128000,128000,127800,444
20230620,100900,8412502800,128000,128300,128500,127900,1633
20230620,100800,8203249400,128400,128400,128500,128400,649
20230620,100700,8119883000,128400,128400,128500,128400,700
20230620,100600,8029994300,128400,128400,128500,128400,950
20230620,100500,7907930200,128500,128500,128500,128400,205
20230620,100400,7881602100,128400,128500,128500,128400,259
20230620,100300,7848332700,128400,128400,128500,128400,309
20230620,100200,7808631400,128400,128500,128600,128400,480
20230620,100100,7746942200,128500,128600,128600,128500,293
20230620,100000,7709289900,128600,128600,128600,128500,307
20230620,095900,7669829500,128500,128500,128600,128400,123
20230620,095800,7654025800,128500,128300,128500,128300,391
20230620,095700,7603820500,128400,128300,128400,128300,114
20230620,095600,7589190100,128400,128500,128500,128300,258
20230620,095500,7556064500,128400,128600,128600,128400,699
20230620,095400,7466250900,128600,128400,128600,128400,471
20230620,095300,7405741000,128500,128700,128800,128500,554
20230620,095200,7334514500,128600,128700,128800,128600,452
20230620,095100,7276366500,128700,128900,128900,128600,749
20230620,095000,7179928800,128800,129000,129000,128800,669
20230620,094900,7093706900,129000,129000,129000,128900,80
20230620,094800,7083387100,129000,128900,129000,128900,1916
20230620,094700,6836317500,128900,128800,128900,128800,130
20230620,094600,6819564000,128800,128800,128800,128700,167
20230620,094500,6798060700,128700,128700,128800,128700,125
20230620,094400,6781966000,128700,128900,128900,128600,857
20230620,094300,6671623800,128900,128800,128900,128700,500
20230620,094200,6607222000,128700,128500,128700,128500,370
20230620,094100,6559664900,128600,128500,128600,128500,417
20230620,094000,6506062300,128500,128500,128500,128400,348
20230620,093900,6461353500,128500,128400,128500,128400,150
20230620,093800,6442083000,128500,128700,128800,128500,967
20230620,093700,6317720700,128700,128800,128800,128700,450
20230620,093600,6259765300,128900,128900,128900,128800,184
20230620,093500,6236056000,128900,128900,128900,128700,636
20230620,093400,6154168700,129000,129000,129000,128700,1424
20230620,093300,5970650000,129000,129000,129100,128900,803
20230620,093200,5867108800,129000,129100,129200,128900,1179
20230620,093100,5714985900,129100,129400,129400,129100,2083
20230620,093000,5445807200,129400,129300,129400,129200,1327
20230620,092900,5274225500,129300,129000,129300,129000,1018
20230620,092800,5142722600,129000,128900,129000,128900,3396
20230620,092700,4704717800,128900,128500,128900,128500,4028
20230620,092600,4186018600,128600,128400,128600,128400,1032
20230620,092500,4053417900,128400,128300,128500,128300,2194
20230620,092400,3771651800,128400,128200,128400,128200,1826
20230620,092300,3537313000,128100,128000,128200,128000,762
20230620,092200,3439680500,128000,128000,128100,128000,1036
20230620,092100,3307012700,128000,128100,128100,128000,254
20230620,092000,3274480600,128000,127700,128000,127700,1744
20230620,091900,3051474200,127600,127600,127800,127600,818
20230620,091800,2946992300,127600,127700,127700,127600,108
20230620,091700,2933205500,127500,127800,127800,127500,110
20230620,091600,2919150500,127800,127400,127900,127100,1520
20230620,091500,2725238200,127300,127300,127500,127300,120
20230620,091400,2709958200,127300,127700,127800,127300,571
20230620,091300,2637132000,127700,127900,127900,127500,199
20230620,091200,2611704100,127900,127100,127900,127100,1336
20230620,091100,2441305300,127100,127600,127600,127000,789
20230620,091000,2340828800,128100,128400,128400,127800,1847
20230620,090900,2104360200,128300,128100,128400,128000,3349
20230620,090800,1674876900,128100,128300,128400,128100,835
20230620,090700,1567781000,128400,127700,128500,127700,2142
20230620,090600,1293390900,127700,127800,128000,127600,1978
20230620,090500,1040398300,127600,126900,127800,126900,2007
20230620,090400,784643100,127000,126800,127000,126700,932
20230620,090300,666437400,126800,126800,127200,126700,863
20230620,090200,556930200,126700,125700,126700,125700,1441
20230620,090100,374953500,125800,125600,126300,125600,387
20230620,090000,326257200,126200,126100,126200,125600,2588