KissMeData/329180/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195100,16672826700,130300,130300,130300,130300,9351
20230622,195000,16672826700,130300,130300,130300,130300,0
20230622,194900,16672826700,130300,130300,130300,130300,0
20230622,194800,16672826700,130300,130300,130300,130300,0
20230622,194700,16672826700,130300,130300,130300,130300,0
20230622,194600,16672826700,130300,130300,130300,130300,0
20230622,194500,16672826700,130300,130300,130300,130300,0
20230622,194400,16672826700,130300,130300,130300,130300,0
20230622,194300,16672826700,130300,130300,130300,130300,0
20230622,194200,16672826700,130300,130300,130300,130300,0
20230622,194100,16672826700,130300,130300,130300,130300,0
20230622,194000,16672826700,130300,130300,130300,130300,0
20230622,193900,16672826700,130300,130300,130300,130300,0
20230622,193800,16672826700,130300,130300,130300,130300,0
20230622,193700,16672826700,130300,130300,130300,130300,0
20230622,193600,16672826700,130300,130300,130300,130300,0
20230622,193500,16672826700,130300,130300,130300,130300,0
20230622,193400,16672826700,130300,130300,130300,130300,0
20230622,193300,16672826700,130300,130300,130300,130300,0
20230622,193200,16672826700,130300,130300,130300,130300,0
20230622,193100,16672826700,130300,130300,130300,130300,0
20230622,193000,16672826700,130300,130300,130300,130300,0
20230622,192900,16672826700,130300,130300,130300,130300,0
20230622,192800,16672826700,130300,130300,130300,130300,0
20230622,192700,16672826700,130300,130300,130300,130300,0
20230622,192600,16672826700,130300,130300,130300,130300,0
20230622,192500,16672826700,130300,130300,130300,130300,0
20230622,192400,16672826700,130300,130300,130300,130300,0
20230622,192300,16672826700,130300,130300,130300,130300,0
20230622,192200,16672826700,130300,130300,130300,130300,0
20230622,192100,16672826700,130300,130300,130300,130300,9351
20230622,192000,16672826700,130300,130300,130300,130300,0
20230622,191900,16672826700,130300,130300,130300,130300,0
20230622,191800,16672826700,130300,130300,130300,130300,0
20230622,191700,16672826700,130300,130300,130300,130300,0
20230622,191600,16672826700,130300,130300,130300,130300,0
20230622,191500,16672826700,130300,130300,130300,130300,0
20230622,191400,16672826700,130300,130300,130300,130300,0
20230622,191300,16672826700,130300,130300,130300,130300,0
20230622,191200,16672826700,130300,130300,130300,130300,0
20230622,191100,16672826700,130300,130300,130300,130300,0
20230622,191000,16672826700,130300,130300,130300,130300,0
20230622,190900,16672826700,130300,130300,130300,130300,0
20230622,190800,16672826700,130300,130300,130300,130300,0
20230622,190700,16672826700,130300,130300,130300,130300,0
20230622,190600,16672826700,130300,130300,130300,130300,0
20230622,190500,16672826700,130300,130300,130300,130300,0
20230622,190400,16672826700,130300,130300,130300,130300,0
20230622,190300,16672826700,130300,130300,130300,130300,0
20230622,190200,16672826700,130300,130300,130300,130300,0
20230622,190100,16672826700,130300,130300,130300,130300,0
20230622,190000,16672826700,130300,130300,130300,130300,0
20230622,185900,16672826700,130300,130300,130300,130300,0
20230622,185800,16672826700,130300,130300,130300,130300,0
20230622,185700,16672826700,130300,130300,130300,130300,0
20230622,185600,16672826700,130300,130300,130300,130300,0
20230622,185500,16672826700,130300,130300,130300,130300,0
20230622,185400,16672826700,130300,130300,130300,130300,0
20230622,185300,16672826700,130300,130300,130300,130300,0
20230622,185200,16672826700,130300,130300,130300,130300,0
20230622,185100,16672826700,130300,130300,130300,130300,9351
20230622,185000,16672826700,130300,130300,130300,130300,0
20230622,184900,16672826700,130300,130300,130300,130300,0
20230622,184800,16672826700,130300,130300,130300,130300,0
20230622,184700,16672826700,130300,130300,130300,130300,0
20230622,184600,16672826700,130300,130300,130300,130300,0
20230622,184500,16672826700,130300,130300,130300,130300,0
20230622,184400,16672826700,130300,130300,130300,130300,0
20230622,184300,16672826700,130300,130300,130300,130300,0
20230622,184200,16672826700,130300,130300,130300,130300,0
20230622,184100,16672826700,130300,130300,130300,130300,0
20230622,184000,16672826700,130300,130300,130300,130300,0
20230622,183900,16672826700,130300,130300,130300,130300,0
20230622,183800,16672826700,130300,130300,130300,130300,0
20230622,183700,16672826700,130300,130300,130300,130300,0
20230622,183600,16672826700,130300,130300,130300,130300,0
20230622,183500,16672826700,130300,130300,130300,130300,0
20230622,183400,16672826700,130300,130300,130300,130300,0
20230622,183300,16672826700,130300,130300,130300,130300,0
20230622,183200,16672826700,130300,130300,130300,130300,0
20230622,183100,16672826700,130300,130300,130300,130300,0
20230622,183000,16672826700,130300,130300,130300,130300,0
20230622,182900,16672826700,130300,130300,130300,130300,0
20230622,182800,16672826700,130300,130300,130300,130300,0
20230622,182700,16672826700,130300,130300,130300,130300,0
20230622,182600,16672826700,130300,130300,130300,130300,0
20230622,182500,16672826700,130300,130300,130300,130300,0
20230622,182400,16672826700,130300,130300,130300,130300,0
20230622,182300,16672826700,130300,130300,130300,130300,0
20230622,182200,16672826700,130300,130300,130300,130300,0
20230622,182100,16672826700,130300,130300,130300,130300,9351
20230622,182000,16672826700,130300,130300,130300,130300,0
20230622,181900,16672826700,130300,130300,130300,130300,0
20230622,181800,16672826700,130300,130300,130300,130300,0
20230622,181700,16672826700,130300,130300,130300,130300,0
20230622,181600,16672826700,130300,130300,130300,130300,0
20230622,181500,16672826700,130300,130300,130300,130300,0
20230622,181400,16672826700,130300,130300,130300,130300,0
20230622,181300,16672826700,130300,130300,130300,130300,0
20230622,181200,16672826700,130300,130300,130300,130300,0
20230622,181100,16672826700,130300,130300,130300,130300,0
20230622,181000,16672826700,130300,130300,130300,130300,0
20230622,180900,16672826700,130300,130300,130300,130300,0
20230622,180800,16672826700,130300,130300,130300,130300,0
20230622,180700,16672826700,130300,130300,130300,130300,0
20230622,180600,16672826700,130300,130300,130300,130300,0
20230622,180500,16672826700,130300,130300,130300,130300,0
20230622,180400,16672826700,130300,130300,130300,130300,0
20230622,180300,16672826700,130300,130300,130300,130300,0
20230622,180200,16672826700,130300,130300,130300,130300,0
20230622,180100,16672826700,130300,130300,130300,130300,0
20230622,180000,16672826700,130300,130300,130300,130300,0
20230622,175900,16672826700,130300,130300,130300,130300,0
20230622,175800,16672826700,130300,130300,130300,130300,0
20230622,175700,16672826700,130300,130300,130300,130300,0
20230622,175600,16672826700,130300,130300,130300,130300,0
20230622,175500,16672826700,130300,130300,130300,130300,0
20230622,175400,16672826700,130300,130300,130300,130300,0
20230622,175300,16672826700,130300,130300,130300,130300,0
20230622,175200,16672826700,130300,130300,130300,130300,0
20230622,175100,16672826700,130300,130300,130300,130300,9351
20230622,175000,16672826700,130300,130300,130300,130300,0
20230622,174900,16672826700,130300,130300,130300,130300,0
20230622,174800,16672826700,130300,130300,130300,130300,0
20230622,174700,16672826700,130300,130300,130300,130300,0
20230622,174600,16672826700,130300,130300,130300,130300,0
20230622,174500,16672826700,130300,130300,130300,130300,0
20230622,174400,16672826700,130300,130300,130300,130300,0
20230622,174300,16672826700,130300,130300,130300,130300,0
20230622,174200,16672826700,130300,130300,130300,130300,0
20230622,174100,16672826700,130300,130300,130300,130300,0
20230622,174000,16672826700,130300,130300,130300,130300,0
20230622,173900,16672826700,130300,130300,130300,130300,0
20230622,173800,16672826700,130300,130300,130300,130300,0
20230622,173700,16672826700,130300,130300,130300,130300,0
20230622,173600,16672826700,130300,130300,130300,130300,0
20230622,173500,16672826700,130300,130300,130300,130300,0
20230622,173400,16672826700,130300,130300,130300,130300,0
20230622,173300,16672826700,130300,130300,130300,130300,0
20230622,173200,16672826700,130300,130300,130300,130300,0
20230622,173100,16672826700,130300,130300,130300,130300,0
20230622,173000,16672826700,130300,130300,130300,130300,0
20230622,172900,16672826700,130300,130300,130300,130300,0
20230622,172800,16672826700,130300,130300,130300,130300,0
20230622,172700,16672826700,130300,130300,130300,130300,0
20230622,172600,16672826700,130300,130300,130300,130300,0
20230622,172500,16672826700,130300,130300,130300,130300,0
20230622,172400,16672826700,130300,130300,130300,130300,0
20230622,172300,16672826700,130300,130300,130300,130300,0
20230622,172200,16672826700,130300,130300,130300,130300,0
20230622,172100,16672826700,130300,130300,130300,130300,9351
20230622,172000,16672826700,130300,130300,130300,130300,0
20230622,171900,16672826700,130300,130300,130300,130300,0
20230622,171800,16672826700,130300,130300,130300,130300,0
20230622,171700,16672826700,130300,130300,130300,130300,0
20230622,171600,16672826700,130300,130300,130300,130300,0
20230622,171500,16672826700,130300,130300,130300,130300,0
20230622,171400,16672826700,130300,130300,130300,130300,0
20230622,171300,16672826700,130300,130300,130300,130300,0
20230622,171200,16672826700,130300,130300,130300,130300,0
20230622,171100,16672826700,130300,130300,130300,130300,0
20230622,171000,16672826700,130300,130300,130300,130300,0
20230622,170900,16672826700,130300,130300,130300,130300,0
20230622,170800,16672826700,130300,130300,130300,130300,0
20230622,170700,16672826700,130300,130300,130300,130300,0
20230622,170600,16672826700,130300,130300,130300,130300,0
20230622,170500,16672826700,130300,130300,130300,130300,0
20230622,170400,16672826700,130300,130300,130300,130300,0
20230622,170300,16672826700,130300,130300,130300,130300,0
20230622,170200,16672826700,130300,130300,130300,130300,0
20230622,170100,16672826700,130300,130300,130300,130300,0
20230622,170000,16672826700,130300,130300,130300,130300,0
20230622,165900,16672826700,130300,130300,130300,130300,0
20230622,165800,16672826700,130300,130300,130300,130300,0
20230622,165700,16672826700,130300,130300,130300,130300,0
20230622,165600,16672826700,130300,130300,130300,130300,0
20230622,165500,16672826700,130300,130300,130300,130300,0
20230622,165400,16672826700,130300,130300,130300,130300,0
20230622,165300,16672826700,130300,130300,130300,130300,0
20230622,165200,16672826700,130300,130300,130300,130300,0
20230622,165100,16672826700,130300,130300,130300,130300,9351
20230622,165000,16672826700,130300,130300,130300,130300,0
20230622,164900,16672826700,130300,130300,130300,130300,0
20230622,164800,16672826700,130300,130300,130300,130300,0
20230622,164700,16672826700,130300,130300,130300,130300,0
20230622,164600,16672826700,130300,130300,130300,130300,0
20230622,164500,16672826700,130300,130300,130300,130300,0
20230622,164400,16672826700,130300,130300,130300,130300,0
20230622,164300,16672826700,130300,130300,130300,130300,0
20230622,164200,16672826700,130300,130300,130300,130300,0
20230622,164100,16672826700,130300,130300,130300,130300,0
20230622,164000,16672826700,130300,130300,130300,130300,0
20230622,163900,16672826700,130300,130300,130300,130300,0
20230622,163800,16672826700,130300,130300,130300,130300,0
20230622,163700,16672826700,130300,130300,130300,130300,0
20230622,163600,16672826700,130300,130300,130300,130300,0
20230622,163500,16672826700,130300,130300,130300,130300,0
20230622,163400,16672826700,130300,130300,130300,130300,0
20230622,163300,16672826700,130300,130300,130300,130300,0
20230622,163200,16672826700,130300,130300,130300,130300,0
20230622,163100,16672826700,130300,130300,130300,130300,0
20230622,163000,16672826700,130300,130300,130300,130300,0
20230622,162900,16672826700,130300,130300,130300,130300,0
20230622,162800,16672826700,130300,130300,130300,130300,0
20230622,162700,16672826700,130300,130300,130300,130300,0
20230622,162600,16672826700,130300,130300,130300,130300,0
20230622,162500,16672826700,130300,130300,130300,130300,0
20230622,162400,16672826700,130300,130300,130300,130300,0
20230622,162300,16672826700,130300,130300,130300,130300,0
20230622,162200,16672826700,130300,130300,130300,130300,0
20230622,162100,16672826700,130300,130300,130300,130300,9351
20230622,162000,16672826700,130300,130300,130300,130300,0
20230622,161900,16672826700,130300,130300,130300,130300,0
20230622,161800,16672826700,130300,130300,130300,130300,0
20230622,161700,16672826700,130300,130300,130300,130300,0
20230622,161600,16672826700,130300,130300,130300,130300,0
20230622,161500,16672826700,130300,130300,130300,130300,0
20230622,161400,16672826700,130300,130300,130300,130300,0
20230622,161300,16672826700,130300,130300,130300,130300,0
20230622,161200,16672826700,130300,130300,130300,130300,0
20230622,161100,16672826700,130300,130300,130300,130300,0
20230622,161000,16672826700,130300,130300,130300,130300,0
20230622,160900,16672826700,130300,130300,130300,130300,0
20230622,160800,16672826700,130300,130300,130300,130300,0
20230622,160700,16672826700,130300,130300,130300,130300,0
20230622,160600,16672826700,130300,130300,130300,130300,0
20230622,160500,16672826700,130300,130300,130300,130300,0
20230622,160400,16672826700,130300,130300,130300,130300,0
20230622,160300,16672826700,130300,130300,130300,130300,0
20230622,160200,16672826700,130300,130300,130300,130300,0
20230622,160100,16672826700,130300,130300,130300,130300,0
20230622,160000,16672826700,130300,130300,130300,130300,0
20230622,155900,16672826700,130300,130300,130300,130300,0
20230622,155800,16672826700,130300,130300,130300,130300,0
20230622,155700,16672826700,130300,130300,130300,130300,0
20230622,155600,16672826700,130300,130300,130300,130300,0
20230622,155500,16672826700,130300,130300,130300,130300,0
20230622,155400,16672826700,130300,130300,130300,130300,0
20230622,155300,16672826700,130300,130300,130300,130300,0
20230622,155200,16672826700,130300,130300,130300,130300,0
20230622,155100,16672826700,130300,130300,130300,130300,9351
20230622,155000,16672826700,130300,130300,130300,130300,0
20230622,154900,16672826700,130300,130300,130300,130300,0
20230622,154800,16672826700,130300,130300,130300,130300,0
20230622,154700,16672826700,130300,130300,130300,130300,0
20230622,154600,16672826700,130300,130300,130300,130300,0
20230622,154500,16672826700,130300,130300,130300,130300,0
20230622,154400,16672826700,130300,130300,130300,130300,0
20230622,154300,16672826700,130300,130300,130300,130300,0
20230622,154200,16672826700,130300,130300,130300,130300,0
20230622,154100,16672826700,130300,130300,130300,130300,0
20230622,154000,16672826700,130300,130300,130300,130300,0
20230622,153900,16672826700,130300,130300,130300,130300,0
20230622,153800,16672826700,130300,130300,130300,130300,0
20230622,153700,16672826700,130300,130300,130300,130300,0
20230622,153600,16672826700,130300,130300,130300,130300,0
20230622,153500,16672826700,130300,130300,130300,130300,0
20230622,153400,16672826700,130300,130300,130300,130300,0
20230622,153300,16672826700,130300,130300,130300,130300,0
20230622,153200,16672826700,130300,130300,130300,130300,0
20230622,153100,16672826700,130300,130300,130300,130300,0
20230622,153000,16672826700,130300,130300,130300,130300,9351
20230622,152900,15454391400,130100,130100,130100,130100,0
20230622,152800,15454391400,130100,130100,130100,130100,0
20230622,152700,15454391400,130100,130100,130100,130100,0
20230622,152600,15454391400,130100,130100,130100,130100,0
20230622,152500,15454391400,130100,130100,130100,130100,0
20230622,152400,15454391400,130100,130100,130100,130100,0
20230622,152300,15454391400,130100,130100,130100,130100,0
20230622,152200,15454391400,130100,130100,130100,130100,0
20230622,152100,15454391400,130100,130100,130100,130100,0
20230622,152000,15454391400,130100,130100,130100,130100,0
20230622,151900,15454391400,130100,130200,130300,129900,984
20230622,151800,15326407300,130200,130200,130200,130100,331
20230622,151700,15283316500,130200,130200,130200,130000,437
20230622,151600,15226448300,130200,130100,130200,130000,268
20230622,151500,15191574000,130100,130100,130200,130000,423
20230622,151400,15136551000,130200,130100,130200,130100,359
20230622,151300,15089811800,130100,130100,130200,130000,303
20230622,151200,15050394700,130100,130100,130100,130000,200
20230622,151100,15024379800,130000,130200,130200,130000,356
20230622,151000,14978056800,130100,130300,130300,130100,447
20230622,150900,14919854100,130300,130300,130400,130200,231
20230622,150800,14889752600,130300,130300,130400,130200,345
20230622,150700,14844814400,130300,130200,130400,130100,1042
20230622,150600,14709055700,130100,130200,130200,130100,524
20230622,150500,14640842700,130200,130200,130200,130100,189
20230622,150400,14616242400,130100,130100,130200,130100,259
20230622,150300,14582544200,130100,130100,130200,130000,332
20230622,150200,14539346100,130100,130100,130100,129900,627
20230622,150100,14457814600,130100,130000,130100,129900,150
20230622,150000,14438309700,130100,130200,130200,130000,207
20230622,145900,14411380000,130200,130300,130300,130100,223
20230622,145800,14382345100,130300,130300,130300,130200,353
20230622,145700,14336355600,130300,130200,130300,130100,507
20230622,145600,14270341400,130200,129900,130200,129900,415
20230622,145500,14216367800,129900,130000,130000,129900,183
20230622,145400,14192588400,130000,130000,130000,129900,60
20230622,145300,14184790600,130000,129900,130000,129900,156
20230622,145200,14164520000,130000,130000,130000,129900,106
20230622,145100,14150745100,129900,129900,130000,129900,225
20230622,145000,14121503800,130000,130000,130000,129900,114
20230622,144900,14106685600,129900,130100,130100,129900,850
20230622,144800,13996235000,130100,130000,130100,129900,270
20230622,144700,13961130700,130000,129900,130000,129900,151
20230622,144600,13941510500,130000,130100,130200,129900,211
20230622,144500,13914057600,130200,130000,130200,129900,237
20230622,144400,13883239700,130000,130000,130100,130000,42
20230622,144300,13877778900,129900,130100,130200,129900,479
20230622,144200,13815469500,130100,130100,130200,130000,213
20230622,144100,13787771900,130200,130000,130200,130000,542
20230622,144000,13717286000,130000,130000,130000,129900,92
20230622,143900,13705327500,130000,130100,130100,129900,276
20230622,143800,13669441500,130100,130100,130100,130000,382
20230622,143700,13619769200,130000,130100,130200,130000,137
20230622,143600,13601949700,130100,130100,130100,130000,297
20230622,143500,13563328800,130000,130100,130100,130000,98
20230622,143400,13550580900,130100,130100,130100,130000,151
20230622,143300,13530945200,130000,130100,130200,130000,215
20230622,143200,13502974900,130100,130100,130200,130100,177
20230622,143100,13479943000,130200,130200,130200,130100,214
20230622,143000,13452088300,130200,130100,130200,130000,282
20230622,142900,13415393200,130100,130100,130100,130000,141
20230622,142800,13397057500,130100,130000,130100,129900,186
20230622,142700,13372870600,129900,129900,130100,129900,196
20230622,142600,13347394200,129900,130100,130100,129900,387
20230622,142500,13297100500,130000,130100,130200,130000,143
20230622,142400,13278505900,130000,130000,130200,130000,341
20230622,142300,13234161300,130100,130100,130200,130000,153
20230622,142200,13214257100,130000,130200,130300,130000,333
20230622,142100,13170920500,130300,130200,130300,130200,159
20230622,142000,13150209200,130300,130000,130300,130000,1392
20230622,141900,12969064800,130000,129900,130000,129900,332
20230622,141800,12925920700,130000,130000,130000,129900,55
20230622,141700,12918773200,130000,130000,130000,129900,190
20230622,141600,12894078500,130000,129900,130000,129900,136
20230622,141500,12876401900,129900,130000,130000,129900,370
20230622,141400,12828310400,130000,129900,130000,129900,185
20230622,141300,12804266800,130000,130000,130000,129900,173
20230622,141200,12781782100,130000,130000,130000,129900,154
20230622,141100,12761768500,130000,129900,130000,129900,78
20230622,141000,12751630700,130000,129900,130000,129900,188
20230622,140900,12727200600,129900,130000,130000,129900,269
20230622,140800,12692244700,129900,130000,130000,129900,157
20230622,140700,12671846200,130000,130000,130000,129900,144
20230622,140600,12653132200,129900,129900,130000,129900,159
20230622,140500,12632469500,130000,129900,130000,129800,233
20230622,140400,12602197000,129900,129800,129900,129800,81
20230622,140300,12591680600,129900,129900,130000,129800,156
20230622,140200,12571415500,129900,129900,130000,129800,195
20230622,140100,12546086400,129900,129900,129900,129800,60
20230622,140000,12538294000,129900,129900,129900,129800,215
20230622,135900,12510372700,129900,129900,129900,129800,142
20230622,135800,12491930300,129900,130000,130000,129900,353
20230622,135700,12446061800,130000,129900,130000,129800,239
20230622,135600,12415021600,129900,129800,129900,129800,51
20230622,135500,12408399000,129900,129800,129900,129800,252
20230622,135400,12375682600,129700,129800,129900,129700,218
20230622,135300,12347383400,129800,129800,129900,129700,466
20230622,135200,12286892700,129800,129800,129900,129800,153
20230622,135100,12267029200,129800,129900,129900,129800,148
20230622,135000,12247815600,129800,129900,129900,129700,154
20230622,134900,12227824700,129900,129700,129900,129600,516
20230622,134800,12160885200,129800,129700,129800,129600,405
20230622,134700,12108336000,129700,129500,129800,129500,574
20230622,134600,12033946600,129600,129700,129700,129500,247
20230622,134500,12001931400,129700,129700,129800,129600,333
20230622,134400,11958748100,129700,129800,129800,129700,133
20230622,134300,11941494900,129700,129800,129800,129700,180
20230622,134200,11918141000,129700,129800,129800,129600,320
20230622,134100,11876634900,129800,129900,129900,129800,286
20230622,134000,11839508000,129900,129900,129900,129800,92
20230622,133900,11827561400,129900,130000,130000,129900,158
20230622,133800,11807034200,130000,130000,130000,129900,188
20230622,133700,11782603100,129900,129900,129900,129800,134
20230622,133600,11765197700,129900,129900,129900,129700,337
20230622,133500,11721448000,129900,129900,130000,129800,609
20230622,133400,11642356300,129900,129900,129900,129800,209
20230622,133300,11615223500,129800,129900,129900,129800,392
20230622,133200,11564337100,129900,129800,129900,129700,417
20230622,133100,11510208500,129800,130000,130100,129800,201
20230622,133000,11484084900,130100,130000,130100,129900,105
20230622,132900,11470438800,130100,130000,130100,130000,125
20230622,132800,11454185300,130100,130000,130100,129900,438
20230622,132700,11397255000,130000,130000,130000,129900,134
20230622,132600,11379839300,130000,130000,130000,129900,128
20230622,132500,11363206100,130000,130000,130000,129900,92
20230622,132400,11351248300,129900,130000,130000,129900,177
20230622,132300,11328249700,130000,130000,130000,129900,147
20230622,132200,11309148100,130000,130000,130000,129900,72
20230622,132100,11299790300,130000,129900,130000,129800,162
20230622,132000,11278751000,129900,129900,129900,129900,51
20230622,131900,11272126100,129900,129900,130000,129800,159
20230622,131800,11251467200,130000,130100,130100,129700,973
20230622,131700,11125125300,130100,129900,130100,129900,92
20230622,131600,11113168600,130000,130100,130100,130000,285
20230622,131500,11076111100,130100,130100,130100,130000,42
20230622,131400,11070647800,130100,130100,130100,130000,215
20230622,131300,11042683000,130200,130100,130200,130100,185
20230622,131200,11018604900,130100,130200,130200,130100,73
20230622,131100,11009102800,130100,130100,130200,130100,198
20230622,131000,10983340500,130200,130300,130300,130200,283
20230622,130900,10946481500,130300,130300,130300,130200,68
20230622,130800,10937623600,130300,130300,130300,130200,68
20230622,130700,10928763700,130300,130300,130300,130200,129
20230622,130600,10911955200,130300,130300,130300,130200,561
20230622,130500,10838894300,130300,130300,130300,130200,108
20230622,130400,10824824800,130300,130200,130300,130100,315
20230622,130300,10783809600,130200,130200,130200,130100,57
20230622,130200,10776389900,130200,130200,130200,130100,214
20230622,130100,10748529600,130200,130200,130200,130100,72
20230622,130000,10739155600,130200,130100,130200,130000,147
20230622,125900,10720030400,130100,130100,130100,130100,56
20230622,125800,10712744800,130100,130100,130100,130000,111
20230622,125700,10698306200,130100,130100,130100,130000,250
20230622,125600,10665781300,130100,130000,130100,130000,154
20230622,125500,10645756200,130000,130000,130000,129900,107
20230622,125400,10631847200,130000,130000,130000,129900,155
20230622,125300,10611707600,130000,130000,130000,129900,63
20230622,125200,10603517700,130000,129900,130000,129800,1741
20230622,125100,10377342100,129800,129900,129900,129800,39
20230622,125000,10372277000,129900,129900,129900,129900,82
20230622,124900,10361625200,129800,129900,129900,129800,35
20230622,124800,10357078800,129900,129900,129900,129900,68
20230622,124700,10348245600,129900,129900,129900,129800,86
20230622,124600,10337074300,129900,129900,129900,129800,109
20230622,124500,10322915300,129900,129800,129900,129800,62
20230622,124400,10314862700,129900,129900,129900,129800,33
20230622,124300,10310576700,129900,129900,129900,129700,1360
20230622,124200,10134054100,129900,129900,129900,129800,180
20230622,124100,10110688400,129900,129900,129900,129900,69
20230622,124000,10101725300,129900,129800,129900,129800,49
20230622,123900,10095360300,129900,129900,129900,129800,87
20230622,123800,10084065300,129800,129800,129900,129800,93
20230622,123700,10071986900,129900,129900,129900,129800,580
20230622,123600,9996696900,129900,129900,129900,129800,190
20230622,123500,9972017500,129900,129900,129900,129800,92
20230622,123400,9960068800,129800,129900,129900,129800,87
20230622,123300,9948771600,129900,129800,129900,129800,143
20230622,123200,9930200900,129900,129800,129900,129800,39
20230622,123100,9925135500,129900,129900,129900,129800,58
20230622,123000,9917601500,129900,129900,129900,129800,56
20230622,122900,9910328900,129900,129700,129900,129700,269
20230622,122800,9875402600,129900,129800,129900,129800,408
20230622,122700,9822441500,129800,129900,129900,129800,67
20230622,122600,9813738400,129900,129900,129900,129900,235
20230622,122500,9783211900,129900,129900,129900,129800,82
20230622,122400,9772561100,129900,129900,129900,129800,92
20230622,122300,9760610400,129900,129900,129900,129800,188
20230622,122200,9736203200,129900,129900,129900,129800,48
20230622,122100,9729968100,129900,129800,129900,129800,71
20230622,122000,9720747700,129900,129900,129900,129800,212
20230622,121900,9693226400,129800,129800,129900,129800,122
20230622,121800,9677384700,129800,129800,129900,129800,110
20230622,121700,9663103700,129900,129800,129900,129800,110
20230622,121600,9648816900,129800,129900,129900,129800,43
20230622,121500,9643234600,129800,129900,129900,129600,447
20230622,121400,9585274300,129900,129700,129900,128900,238
20230622,121300,9554412000,129700,130200,130200,128800,807
20230622,121200,9449968400,130100,130000,130200,130000,101
20230622,121100,9436830000,130000,130200,130200,130000,155
20230622,121000,9416674100,130200,130200,130200,130200,24
20230622,120900,9413549300,130200,130300,130300,130100,286
20230622,120800,9376311600,130300,130400,130400,130100,378
20230622,120700,9327075400,130400,130400,130400,130200,284
20230622,120600,9290079400,130300,130300,130400,130200,941
20230622,120500,9167521400,130300,130400,130400,130300,265
20230622,120400,9132986500,130400,130400,130400,130400,21
20230622,120300,9130248100,130300,130300,130400,130300,208
20230622,120200,9103137000,130400,130400,130400,130300,211
20230622,120100,9075623700,130300,130400,130400,130300,36
20230622,120000,9070929700,130400,130200,130400,130200,162
20230622,115900,9049813800,130300,130300,130300,130300,262
20230622,115800,9015675200,130300,130300,130300,130200,185
20230622,115700,8991569900,130300,130200,130300,130200,134
20230622,115600,8974117500,130300,130300,130300,130200,51
20230622,115500,8967473100,130300,130100,130300,130100,232
20230622,115400,8937254200,130200,130200,130200,130200,47
20230622,115300,8931134800,130200,130100,130200,130100,160
20230622,115200,8910304000,130000,130100,130100,130000,61
20230622,115100,8902368100,130100,130000,130100,130000,112
20230622,115000,8887798300,130000,130000,130000,129900,304
20230622,114900,8848278400,130000,130000,130000,129900,294
20230622,114800,8810070600,130000,130000,130000,129900,94
20230622,114700,8797851400,130000,130000,130000,129900,95
20230622,114600,8785502700,130000,129900,130000,129800,1629
20230622,114500,8573787200,129900,129800,129900,129800,297
20230622,114400,8535234500,129900,129800,129900,129800,156
20230622,114300,8514982500,129800,129800,129900,129800,220
20230622,114200,8486418000,129800,129800,129900,129800,862
20230622,114100,8374507200,129800,129500,129900,129500,1957
20230622,114000,8120647100,129500,129400,129500,129400,125
20230622,113900,8104466400,129400,129400,129500,129400,115
20230622,113800,8089580900,129400,129400,129500,129400,99
20230622,113700,8076764000,129400,129400,129500,129300,290
20230622,113600,8039235700,129400,129600,129600,129400,258
20230622,113500,8005823800,129500,129500,129600,129400,233
20230622,113400,7975647000,129500,129500,129500,129400,77
20230622,113300,7965676500,129500,129500,129600,129400,136
20230622,113200,7948064600,129600,129600,129600,129500,63
20230622,113100,7939900500,129600,129700,129800,129500,4829
20230622,113000,7313860500,129700,129600,129800,129500,1448
20230622,112900,7126164700,129600,129500,129600,129500,508
20230622,112800,7060356600,129500,129400,129500,129400,79
20230622,112700,7050129900,129400,129300,129400,129300,110
20230622,112600,7035903000,129300,129100,129300,129100,260
20230622,112500,7002310600,129100,129200,129200,129100,31
20230622,112400,6998307400,129200,129200,129200,129100,93
20230622,112300,6986294200,129200,129000,129200,129000,84
20230622,112200,6975454000,129000,129100,129200,129000,335
20230622,112100,6932223100,129100,129200,129200,129000,153
20230622,112000,6912474300,129100,129200,129200,129100,154
20230622,111900,6892585100,129100,129200,129200,129100,117
20230622,111800,6877472300,129200,129200,129300,129100,288
20230622,111700,6840263400,129300,129200,129300,129200,92
20230622,111600,6828374000,129200,129100,129200,129100,44
20230622,111500,6822690200,129200,129200,129300,129100,87
20230622,111400,6811450400,129300,129300,129300,129100,210
20230622,111300,6784313600,129200,129300,129400,129200,63
20230622,111200,6776165500,129300,129200,129400,129200,212
20230622,111100,6748748300,129300,129200,129400,129200,31
20230622,111000,6744740900,129200,129600,129600,129200,122
20230622,110900,6728964400,129600,129300,129600,129200,119
20230622,110800,6713562400,129300,129500,129600,129300,147
20230622,110700,6694532500,129500,129500,129600,129400,196
20230622,110600,6669149500,129500,129400,129500,129300,141
20230622,110500,6650911800,129300,129300,129500,129300,120
20230622,110400,6635386000,129300,129400,129500,129200,100
20230622,110300,6622454600,129300,129400,129400,128900,297
20230622,110200,6584082700,129500,129500,129600,129500,143
20230622,110100,6565563400,129400,129700,129700,129400,290
20230622,110000,6527995200,129700,129600,129800,129600,133
20230622,105900,6510747200,129800,129800,129800,129600,203
20230622,105800,6484410500,129800,129500,129800,129400,668
20230622,105700,6397837400,129500,129400,129500,129300,139
20230622,105600,6379857600,129300,129600,129600,129300,194
20230622,105500,6354750800,129500,129600,129600,129300,87
20230622,105400,6343484800,129600,129500,129600,129300,122
20230622,105300,6327689700,129600,129400,129600,129400,107
20230622,105200,6313837400,129400,129700,129800,129400,541
20230622,105100,6243742600,129700,129500,129700,129500,723
20230622,105000,6150066600,129500,129500,129500,129400,357
20230622,104900,6103865600,129500,129500,129500,129400,137
20230622,104800,6086124600,129500,129400,129500,129300,159
20230622,104700,6065543700,129400,129300,129400,129300,263
20230622,104600,6031524400,129300,129100,129300,129100,161
20230622,104500,6010723900,129100,129000,129100,129000,1070
20230622,104400,5872674900,129000,128800,129000,128700,414
20230622,104300,5819318100,128800,129000,129000,128800,499
20230622,104200,5755007300,129000,128900,129000,128900,33
20230622,104100,5750751000,129000,129000,129000,128900,61
20230622,104000,5742882300,129000,129000,129000,128900,100
20230622,103900,5729986300,129000,128900,129000,128700,133
20230622,103800,5712840300,129000,128500,129000,128500,314
20230622,103700,5672406500,128600,128500,128600,128400,197
20230622,103600,5647092000,128500,128500,128500,128400,36
20230622,103500,5642467600,128500,128500,128500,128400,75
20230622,103400,5632830600,128400,128500,128500,128400,169
20230622,103300,5611128900,128500,128500,128500,128400,16
20230622,103200,5609073300,128500,128400,128500,128400,31
20230622,103100,5605091100,128400,128400,128500,128400,39
20230622,103000,5600081600,128500,128500,128600,128400,231
20230622,102900,5570417900,128500,128500,128500,128400,32
20230622,102800,5566306400,128500,128400,128500,128300,102
20230622,102700,5553205000,128400,128500,128500,128300,24
20230622,102600,5550122700,128500,128600,128600,128300,67
20230622,102500,5541515300,128300,128500,128600,128300,135
20230622,102400,5524176200,128500,128600,128700,128500,128
20230622,102300,5507715600,128500,128700,128700,128500,301
20230622,102200,5468999400,128700,128800,129000,128700,143
20230622,102100,5450583600,128900,128900,129000,128900,173
20230622,102000,5428278900,128800,128900,129000,128800,123
20230622,101900,5412427400,128900,128900,129000,128800,179
20230622,101800,5389362300,128900,128800,128900,128700,179
20230622,101700,5366298400,128800,128600,128800,128600,152
20230622,101600,5346738100,128600,128700,128700,128600,89
20230622,101500,5335284900,128700,128500,128700,128500,147
20230622,101400,5316378400,128500,128400,128500,128300,137
20230622,101300,5298787000,128400,128300,128400,128100,157
20230622,101200,5278650500,128400,128600,128600,128100,255
20230622,101100,5245917800,128600,128600,128600,128500,109
20230622,101000,5231900600,128600,128600,128700,128600,273
20230622,100900,5196785000,128700,128800,128800,128600,174
20230622,100800,5174392100,128800,128600,128800,128500,223
20230622,100700,5145692800,128600,128800,128800,128300,539
20230622,100600,5076456500,128700,128400,128800,128400,242
20230622,100500,5045313400,128800,128800,128900,128500,478
20230622,100400,4983799200,128700,129000,129000,128700,878
20230622,100300,4870621800,128900,128800,129000,128800,215
20230622,100200,4842912800,128800,128700,128900,128700,297
20230622,100100,4804656200,128700,128700,128800,128600,796
20230622,100000,4702273700,128700,128600,128700,128600,270
20230622,095900,4667541600,128600,128500,128600,128500,260
20230622,095800,4634122000,128500,128400,128500,128400,175
20230622,095700,4611640700,128300,128300,128500,128100,404
20230622,095600,4559752700,128500,128300,128500,128100,566
20230622,095500,4487103700,128300,128300,128400,127800,378
20230622,095400,4438670400,128400,128400,128500,128200,623
20230622,095300,4358738300,128400,128000,128400,127900,724
20230622,095200,4265961900,128000,128000,128200,127900,792
20230622,095100,4164537200,128000,127400,128000,127400,1093
20230622,095000,4025143900,127100,127200,127400,127100,581
20230622,094900,3951202800,127200,127200,127200,127100,131
20230622,094800,3934542900,127100,127100,127300,127100,172
20230622,094700,3912666300,127200,127200,127200,127100,120
20230622,094600,3897403600,127100,127200,127200,127100,70
20230622,094500,3888504500,127200,127100,127200,127100,91
20230622,094400,3876936700,127200,127300,127300,127100,14
20230622,094300,3875154800,127300,127300,127400,127300,430
20230622,094200,3820414400,127300,127400,127400,127300,84
20230622,094100,3809720600,127400,127200,127400,127200,174
20230622,094000,3787567200,127200,127300,127300,127200,110
20230622,093900,3773567600,127300,127300,127300,127200,131
20230622,093800,3756892700,127200,127300,127300,127100,94
20230622,093700,3744938600,126900,127500,127500,126900,1022
20230622,093600,3614795800,127400,127300,127500,127300,191
20230622,093500,3590468900,127200,126800,127300,126800,632
20230622,093400,3510139800,126800,126600,126800,126600,222
20230622,093300,3482021700,126600,126600,126700,126600,353
20230622,093200,3437327500,126600,126700,126700,126500,874
20230622,093100,3326708400,126700,126800,126800,126600,697
20230622,093000,3238412600,126800,126800,126900,126700,496
20230622,092900,3175523000,126800,126800,126800,126700,319
20230622,092800,3135081200,126700,126800,126800,126700,125
20230622,092700,3119239500,126800,126700,126800,126700,241
20230622,092600,3088699800,126700,126800,126800,126700,350
20230622,092500,3044347600,126700,126800,126800,126700,297
20230622,092400,3006689700,126800,126900,127000,126800,172
20230622,092300,2984863200,126900,126800,127000,126700,368
20230622,092200,2938197500,126700,126800,126900,126700,271
20230622,092100,2903834200,126900,126900,127000,126800,188
20230622,092000,2879977500,126800,127200,127200,126800,572
20230622,091900,2807334400,127200,127200,127200,127100,345
20230622,091800,2763456400,127100,127300,127400,127100,365
20230622,091700,2717010100,127300,127400,127400,127300,618
20230622,091600,2638287000,127400,127600,127700,127300,819
20230622,091500,2533847600,127600,127500,127600,127500,266
20230622,091400,2499913800,127500,127200,127700,127200,529
20230622,091300,2432459300,127200,127000,127200,127000,721
20230622,091200,2340844900,127000,127100,127100,126600,520
20230622,091100,2275003700,127500,127400,127500,126500,1137
20230622,091000,2130857400,127000,126500,127000,126400,414
20230622,090900,2078470700,126400,126400,126400,126200,1759
20230622,090800,1856375100,126400,126500,126500,126200,1716
20230622,090700,1639563000,126500,126400,126600,126400,651
20230622,090600,1557215100,126500,126500,126500,126400,425
20230622,090500,1503486000,126500,126500,126700,126300,2049
20230622,090400,1244131200,126500,126100,126500,126100,2628
20230622,090300,912258800,126100,127000,127100,126100,2451
20230622,090200,601756100,127000,128400,128400,126700,1814
20230622,090100,370838400,128400,129100,129300,128400,1639
20230622,090000,159758900,129100,129100,129400,129000,1038