KissMeData/014580/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200900,108677547610,8620,8620,8620,8620,159356
20230623,200800,108677547610,8620,8620,8620,8620,0
20230623,200700,108677547610,8620,8620,8620,8620,0
20230623,200600,108677547610,8620,8620,8620,8620,0
20230623,200500,108677547610,8620,8620,8620,8620,0
20230623,200400,108677547610,8620,8620,8620,8620,0
20230623,200300,108677547610,8620,8620,8620,8620,0
20230623,200200,108677547610,8620,8620,8620,8620,0
20230623,200100,108677547610,8620,8620,8620,8620,0
20230623,200000,108677547610,8620,8620,8620,8620,0
20230623,195900,108677547610,8620,8620,8620,8620,0
20230623,195800,108677547610,8620,8620,8620,8620,0
20230623,195700,108677547610,8620,8620,8620,8620,0
20230623,195600,108677547610,8620,8620,8620,8620,0
20230623,195500,108677547610,8620,8620,8620,8620,0
20230623,195400,108677547610,8620,8620,8620,8620,0
20230623,195300,108677547610,8620,8620,8620,8620,0
20230623,195200,108677547610,8620,8620,8620,8620,0
20230623,195100,108677547610,8620,8620,8620,8620,0
20230623,195000,108677547610,8620,8620,8620,8620,0
20230623,194900,108677547610,8620,8620,8620,8620,0
20230623,194800,108677547610,8620,8620,8620,8620,0
20230623,194700,108677547610,8620,8620,8620,8620,0
20230623,194600,108677547610,8620,8620,8620,8620,0
20230623,194500,108677547610,8620,8620,8620,8620,0
20230623,194400,108677547610,8620,8620,8620,8620,0
20230623,194300,108677547610,8620,8620,8620,8620,0
20230623,194200,108677547610,8620,8620,8620,8620,0
20230623,194100,108677547610,8620,8620,8620,8620,0
20230623,194000,108677547610,8620,8620,8620,8620,0
20230623,193900,108677547610,8620,8620,8620,8620,159356
20230623,193800,108677547610,8620,8620,8620,8620,0
20230623,193700,108677547610,8620,8620,8620,8620,0
20230623,193600,108677547610,8620,8620,8620,8620,0
20230623,193500,108677547610,8620,8620,8620,8620,0
20230623,193400,108677547610,8620,8620,8620,8620,0
20230623,193300,108677547610,8620,8620,8620,8620,0
20230623,193200,108677547610,8620,8620,8620,8620,0
20230623,193100,108677547610,8620,8620,8620,8620,0
20230623,193000,108677547610,8620,8620,8620,8620,0
20230623,192900,108677547610,8620,8620,8620,8620,0
20230623,192800,108677547610,8620,8620,8620,8620,0
20230623,192700,108677547610,8620,8620,8620,8620,0
20230623,192600,108677547610,8620,8620,8620,8620,0
20230623,192500,108677547610,8620,8620,8620,8620,0
20230623,192400,108677547610,8620,8620,8620,8620,0
20230623,192300,108677547610,8620,8620,8620,8620,0
20230623,192200,108677547610,8620,8620,8620,8620,0
20230623,192100,108677547610,8620,8620,8620,8620,0
20230623,192000,108677547610,8620,8620,8620,8620,0
20230623,191900,108677547610,8620,8620,8620,8620,0
20230623,191800,108677547610,8620,8620,8620,8620,0
20230623,191700,108677547610,8620,8620,8620,8620,0
20230623,191600,108677547610,8620,8620,8620,8620,0
20230623,191500,108677547610,8620,8620,8620,8620,0
20230623,191400,108677547610,8620,8620,8620,8620,0
20230623,191300,108677547610,8620,8620,8620,8620,0
20230623,191200,108677547610,8620,8620,8620,8620,0
20230623,191100,108677547610,8620,8620,8620,8620,0
20230623,191000,108677547610,8620,8620,8620,8620,0
20230623,190900,108677547610,8620,8620,8620,8620,159356
20230623,190800,108677547610,8620,8620,8620,8620,0
20230623,190700,108677547610,8620,8620,8620,8620,0
20230623,190600,108677547610,8620,8620,8620,8620,0
20230623,190500,108677547610,8620,8620,8620,8620,0
20230623,190400,108677547610,8620,8620,8620,8620,0
20230623,190300,108677547610,8620,8620,8620,8620,0
20230623,190200,108677547610,8620,8620,8620,8620,0
20230623,190100,108677547610,8620,8620,8620,8620,0
20230623,190000,108677547610,8620,8620,8620,8620,0
20230623,185900,108677547610,8620,8620,8620,8620,0
20230623,185800,108677547610,8620,8620,8620,8620,0
20230623,185700,108677547610,8620,8620,8620,8620,0
20230623,185600,108677547610,8620,8620,8620,8620,0
20230623,185500,108677547610,8620,8620,8620,8620,0
20230623,185400,108677547610,8620,8620,8620,8620,0
20230623,185300,108677547610,8620,8620,8620,8620,0
20230623,185200,108677547610,8620,8620,8620,8620,0
20230623,185100,108677547610,8620,8620,8620,8620,0
20230623,185000,108677547610,8620,8620,8620,8620,0
20230623,184900,108677547610,8620,8620,8620,8620,0
20230623,184800,108677547610,8620,8620,8620,8620,0
20230623,184700,108677547610,8620,8620,8620,8620,0
20230623,184600,108677547610,8620,8620,8620,8620,0
20230623,184500,108677547610,8620,8620,8620,8620,0
20230623,184400,108677547610,8620,8620,8620,8620,0
20230623,184300,108677547610,8620,8620,8620,8620,0
20230623,184200,108677547610,8620,8620,8620,8620,0
20230623,184100,108677547610,8620,8620,8620,8620,0
20230623,184000,108677547610,8620,8620,8620,8620,0
20230623,183900,108677547610,8620,8620,8620,8620,159356
20230623,183800,108677547610,8620,8620,8620,8620,0
20230623,183700,108677547610,8620,8620,8620,8620,0
20230623,183600,108677547610,8620,8620,8620,8620,0
20230623,183500,108677547610,8620,8620,8620,8620,0
20230623,183400,108677547610,8620,8620,8620,8620,0
20230623,183300,108677547610,8620,8620,8620,8620,0
20230623,183200,108677547610,8620,8620,8620,8620,0
20230623,183100,108677547610,8620,8620,8620,8620,0
20230623,183000,108677547610,8620,8620,8620,8620,0
20230623,182900,108677547610,8620,8620,8620,8620,0
20230623,182800,108677547610,8620,8620,8620,8620,0
20230623,182700,108677547610,8620,8620,8620,8620,0
20230623,182600,108677547610,8620,8620,8620,8620,0
20230623,182500,108677547610,8620,8620,8620,8620,0
20230623,182400,108677547610,8620,8620,8620,8620,0
20230623,182300,108677547610,8620,8620,8620,8620,0
20230623,182200,108677547610,8620,8620,8620,8620,0
20230623,182100,108677547610,8620,8620,8620,8620,0
20230623,182000,108677547610,8620,8620,8620,8620,0
20230623,181900,108677547610,8620,8620,8620,8620,0
20230623,181800,108677547610,8620,8620,8620,8620,0
20230623,181700,108677547610,8620,8620,8620,8620,0
20230623,181600,108677547610,8620,8620,8620,8620,0
20230623,181500,108677547610,8620,8620,8620,8620,0
20230623,181400,108677547610,8620,8620,8620,8620,0
20230623,181300,108677547610,8620,8620,8620,8620,0
20230623,181200,108677547610,8620,8620,8620,8620,0
20230623,181100,108677547610,8620,8620,8620,8620,0
20230623,181000,108677547610,8620,8620,8620,8620,0
20230623,180900,108677547610,8620,8620,8620,8620,159356
20230623,180800,108677547610,8620,8620,8620,8620,0
20230623,180700,108677547610,8620,8620,8620,8620,0
20230623,180600,108677547610,8620,8620,8620,8620,0
20230623,180500,108677547610,8620,8620,8620,8620,0
20230623,180400,108677547610,8620,8620,8620,8620,0
20230623,180300,108677547610,8620,8620,8620,8620,0
20230623,180200,108677547610,8620,8620,8620,8620,0
20230623,180100,108677547610,8620,8620,8620,8620,0
20230623,180000,108677547610,8620,8620,8620,8620,0
20230623,175900,108677547610,8620,8620,8620,8620,0
20230623,175800,108677547610,8620,8620,8620,8620,0
20230623,175700,108677547610,8620,8620,8620,8620,0
20230623,175600,108677547610,8620,8620,8620,8620,0
20230623,175500,108677547610,8620,8620,8620,8620,0
20230623,175400,108677547610,8620,8620,8620,8620,0
20230623,175300,108677547610,8620,8620,8620,8620,0
20230623,175200,108677547610,8620,8620,8620,8620,0
20230623,175100,108677547610,8620,8620,8620,8620,0
20230623,175000,108677547610,8620,8620,8620,8620,0
20230623,174900,108677547610,8620,8620,8620,8620,0
20230623,174800,108677547610,8620,8620,8620,8620,0
20230623,174700,108677547610,8620,8620,8620,8620,0
20230623,174600,108677547610,8620,8620,8620,8620,0
20230623,174500,108677547610,8620,8620,8620,8620,0
20230623,174400,108677547610,8620,8620,8620,8620,0
20230623,174300,108677547610,8620,8620,8620,8620,0
20230623,174200,108677547610,8620,8620,8620,8620,0
20230623,174100,108677547610,8620,8620,8620,8620,0
20230623,174000,108677547610,8620,8620,8620,8620,0
20230623,173900,108677547610,8620,8620,8620,8620,159356
20230623,173800,108677547610,8620,8620,8620,8620,0
20230623,173700,108677547610,8620,8620,8620,8620,0
20230623,173600,108677547610,8620,8620,8620,8620,0
20230623,173500,108677547610,8620,8620,8620,8620,0
20230623,173400,108677547610,8620,8620,8620,8620,0
20230623,173300,108677547610,8620,8620,8620,8620,0
20230623,173200,108677547610,8620,8620,8620,8620,0
20230623,173100,108677547610,8620,8620,8620,8620,0
20230623,173000,108677547610,8620,8620,8620,8620,0
20230623,172900,108677547610,8620,8620,8620,8620,0
20230623,172800,108677547610,8620,8620,8620,8620,0
20230623,172700,108677547610,8620,8620,8620,8620,0
20230623,172600,108677547610,8620,8620,8620,8620,0
20230623,172500,108677547610,8620,8620,8620,8620,0
20230623,172400,108677547610,8620,8620,8620,8620,0
20230623,172300,108677547610,8620,8620,8620,8620,0
20230623,172200,108677547610,8620,8620,8620,8620,0
20230623,172100,108677547610,8620,8620,8620,8620,0
20230623,172000,108677547610,8620,8620,8620,8620,0
20230623,171900,108677547610,8620,8620,8620,8620,0
20230623,171800,108677547610,8620,8620,8620,8620,0
20230623,171700,108677547610,8620,8620,8620,8620,0
20230623,171600,108677547610,8620,8620,8620,8620,0
20230623,171500,108677547610,8620,8620,8620,8620,0
20230623,171400,108677547610,8620,8620,8620,8620,0
20230623,171300,108677547610,8620,8620,8620,8620,0
20230623,171200,108677547610,8620,8620,8620,8620,0
20230623,171100,108677547610,8620,8620,8620,8620,0
20230623,171000,108677547610,8620,8620,8620,8620,0
20230623,170900,108677547610,8620,8620,8620,8620,159356
20230623,170800,108677547610,8620,8620,8620,8620,0
20230623,170700,108677547610,8620,8620,8620,8620,0
20230623,170600,108677547610,8620,8620,8620,8620,0
20230623,170500,108677547610,8620,8620,8620,8620,0
20230623,170400,108677547610,8620,8620,8620,8620,0
20230623,170300,108677547610,8620,8620,8620,8620,0
20230623,170200,108677547610,8620,8620,8620,8620,0
20230623,170100,108677547610,8620,8620,8620,8620,0
20230623,170000,108677547610,8620,8620,8620,8620,0
20230623,165900,108677547610,8620,8620,8620,8620,0
20230623,165800,108677547610,8620,8620,8620,8620,0
20230623,165700,108677547610,8620,8620,8620,8620,0
20230623,165600,108677547610,8620,8620,8620,8620,0
20230623,165500,108677547610,8620,8620,8620,8620,0
20230623,165400,108677547610,8620,8620,8620,8620,0
20230623,165300,108677547610,8620,8620,8620,8620,0
20230623,165200,108677547610,8620,8620,8620,8620,0
20230623,165100,108677547610,8620,8620,8620,8620,0
20230623,165000,108677547610,8620,8620,8620,8620,0
20230623,164900,108677547610,8620,8620,8620,8620,0
20230623,164800,108677547610,8620,8620,8620,8620,0
20230623,164700,108677547610,8620,8620,8620,8620,0
20230623,164600,108677547610,8620,8620,8620,8620,0
20230623,164500,108677547610,8620,8620,8620,8620,0
20230623,164400,108677547610,8620,8620,8620,8620,0
20230623,164300,108677547610,8620,8620,8620,8620,0
20230623,164200,108677547610,8620,8620,8620,8620,0
20230623,164100,108677547610,8620,8620,8620,8620,0
20230623,164000,108677547610,8620,8620,8620,8620,0
20230623,163900,108677547610,8620,8620,8620,8620,159356
20230623,163800,108677547610,8620,8620,8620,8620,0
20230623,163700,108677547610,8620,8620,8620,8620,0
20230623,163600,108677547610,8620,8620,8620,8620,0
20230623,163500,108677547610,8620,8620,8620,8620,0
20230623,163400,108677547610,8620,8620,8620,8620,0
20230623,163300,108677547610,8620,8620,8620,8620,0
20230623,163200,108677547610,8620,8620,8620,8620,0
20230623,163100,108677547610,8620,8620,8620,8620,0
20230623,163000,108677547610,8620,8620,8620,8620,0
20230623,162900,108677547610,8620,8620,8620,8620,0
20230623,162800,108677547610,8620,8620,8620,8620,0
20230623,162700,108677547610,8620,8620,8620,8620,0
20230623,162600,108677547610,8620,8620,8620,8620,0
20230623,162500,108677547610,8620,8620,8620,8620,0
20230623,162400,108677547610,8620,8620,8620,8620,0
20230623,162300,108677547610,8620,8620,8620,8620,0
20230623,162200,108677547610,8620,8620,8620,8620,0
20230623,162100,108677547610,8620,8620,8620,8620,0
20230623,162000,108677547610,8620,8620,8620,8620,0
20230623,161900,108677547610,8620,8620,8620,8620,0
20230623,161800,108677547610,8620,8620,8620,8620,0
20230623,161700,108677547610,8620,8620,8620,8620,0
20230623,161600,108677547610,8620,8620,8620,8620,0
20230623,161500,108677547610,8620,8620,8620,8620,0
20230623,161400,108677547610,8620,8620,8620,8620,0
20230623,161300,108677547610,8620,8620,8620,8620,0
20230623,161200,108677547610,8620,8620,8620,8620,0
20230623,161100,108677547610,8620,8620,8620,8620,0
20230623,161000,108677547610,8620,8620,8620,8620,0
20230623,160900,108677547610,8620,8620,8620,8620,159356
20230623,160800,108677547610,8620,8620,8620,8620,0
20230623,160700,108677547610,8620,8620,8620,8620,0
20230623,160600,108677547610,8620,8620,8620,8620,0
20230623,160500,108677547610,8620,8620,8620,8620,0
20230623,160400,108677547610,8620,8620,8620,8620,0
20230623,160300,108677547610,8620,8620,8620,8620,0
20230623,160200,108677547610,8620,8620,8620,8620,0
20230623,160100,108677547610,8620,8620,8620,8620,0
20230623,160000,108677547610,8620,8620,8620,8620,0
20230623,155900,108677547610,8620,8620,8620,8620,0
20230623,155800,108677547610,8620,8620,8620,8620,0
20230623,155700,108677547610,8620,8620,8620,8620,0
20230623,155600,108677547610,8620,8620,8620,8620,0
20230623,155500,108677547610,8620,8620,8620,8620,0
20230623,155400,108677547610,8620,8620,8620,8620,0
20230623,155300,108677547610,8620,8620,8620,8620,0
20230623,155200,108677547610,8620,8620,8620,8620,0
20230623,155100,108677547610,8620,8620,8620,8620,0
20230623,155000,108677547610,8620,8620,8620,8620,0
20230623,154900,108677547610,8620,8620,8620,8620,0
20230623,154800,108677547610,8620,8620,8620,8620,0
20230623,154700,108677547610,8620,8620,8620,8620,0
20230623,154600,108677547610,8620,8620,8620,8620,0
20230623,154500,108677547610,8620,8620,8620,8620,0
20230623,154400,108677547610,8620,8620,8620,8620,0
20230623,154300,108677547610,8620,8620,8620,8620,0
20230623,154200,108677547610,8620,8620,8620,8620,0
20230623,154100,108677547610,8620,8620,8620,8620,0
20230623,154000,108677547610,8620,8620,8620,8620,0
20230623,153900,108677547610,8620,8620,8620,8620,159356
20230623,153800,108677547610,8620,8620,8620,8620,0
20230623,153700,108677547610,8620,8620,8620,8620,0
20230623,153600,108677547610,8620,8620,8620,8620,0
20230623,153500,108677547610,8620,8620,8620,8620,0
20230623,153400,108677547610,8620,8620,8620,8620,0
20230623,153300,108677547610,8620,8620,8620,8620,0
20230623,153200,108677547610,8620,8620,8620,8620,0
20230623,153100,108677547610,8620,8620,8620,8620,0
20230623,153000,108677547610,8620,8620,8620,8620,159356
20230623,152900,107303898890,8590,8590,8590,8590,0
20230623,152800,107303898890,8590,8590,8590,8590,0
20230623,152700,107303898890,8590,8590,8590,8590,0
20230623,152600,107303898890,8590,8590,8590,8590,0
20230623,152500,107303898890,8590,8590,8590,8590,0
20230623,152400,107303898890,8590,8590,8590,8590,0
20230623,152300,107303898890,8590,8590,8590,8590,0
20230623,152200,107303898890,8590,8590,8590,8590,0
20230623,152100,107303898890,8590,8590,8590,8590,0
20230623,152000,107303898890,8590,8590,8590,8590,0
20230623,151900,107303898890,8590,8590,8600,8580,24647
20230623,151800,107092171540,8590,8590,8600,8580,23442
20230623,151700,106890742710,8580,8580,8590,8570,32318
20230623,151600,106613535690,8570,8580,8580,8570,8398
20230623,151500,106541551080,8570,8540,8580,8540,28746
20230623,151400,106295509580,8550,8540,8550,8530,9509
20230623,151300,106214312920,8530,8540,8550,8530,12383
20230623,151200,106108600690,8530,8550,8550,8510,34446
20230623,151100,105814924330,8540,8570,8580,8540,15097
20230623,151000,105685729800,8580,8580,8590,8570,7365
20230623,150900,105622571430,8590,8600,8600,8570,15110
20230623,150800,105492800090,8600,8570,8600,8560,11690
20230623,150700,105392441590,8570,8570,8590,8570,6134
20230623,150600,105339826920,8570,8570,8580,8560,14054
20230623,150500,105219484210,8560,8570,8580,8560,4375
20230623,150400,105181997140,8570,8590,8590,8560,4944
20230623,150300,105139611060,8590,8580,8600,8580,4858
20230623,150200,105097910420,8580,8590,8600,8570,5800
20230623,150100,105048106000,8580,8560,8590,8550,15108
20230623,150000,104918485140,8540,8570,8570,8510,33837
20230623,145900,104629835860,8580,8600,8610,8550,9387
20230623,145800,104549274590,8600,8560,8600,8530,32958
20230623,145700,104267136500,8570,8600,8600,8570,7854
20230623,145600,104199754420,8590,8610,8610,8590,5534
20230623,145500,104152188450,8610,8600,8610,8590,5528
20230623,145400,104104633950,8590,8580,8610,8570,17420
20230623,145300,103955008750,8570,8590,8590,8570,8665
20230623,145200,103880688710,8580,8570,8610,8570,12367
20230623,145100,103774422560,8570,8580,8590,8550,7415
20230623,145000,103710883490,8550,8590,8590,8530,23259
20230623,144900,103511947750,8580,8560,8610,8530,10846
20230623,144800,103419005580,8590,8560,8590,8540,46283
20230623,144700,103023170210,8560,8620,8630,8560,68833
20230623,144600,102431821160,8630,8620,8630,8600,12993
20230623,144500,102319966080,8620,8640,8660,8620,5828
20230623,144400,102269640540,8640,8620,8650,8620,5274
20230623,144300,102224116310,8620,8620,8630,8610,12294
20230623,144200,102118184240,8620,8650,8650,8620,3721
20230623,144100,102086050450,8640,8650,8650,8640,1917
20230623,144000,102069472810,8650,8640,8660,8630,8579
20230623,143900,101995286240,8640,8630,8650,8620,5754
20230623,143800,101945622910,8630,8640,8650,8630,7583
20230623,143700,101880133720,8640,8620,8650,8620,5872
20230623,143600,101829393440,8620,8610,8620,8610,5050
20230623,143500,101785893130,8620,8630,8630,8610,11746
20230623,143400,101684624870,8620,8610,8630,8610,1970
20230623,143300,101667644960,8610,8620,8620,8600,15730
20230623,143200,101532181740,8610,8620,8630,8610,6522
20230623,143100,101475995390,8620,8620,8630,8580,34647
20230623,143000,101178040690,8620,8640,8640,8610,17720
20230623,142900,101025254540,8650,8640,8650,8630,7441
20230623,142800,100960958830,8650,8640,8650,8630,9847
20230623,142700,100875891270,8630,8640,8650,8630,11111
20230623,142600,100779933330,8640,8660,8670,8640,17568
20230623,142500,100627984210,8650,8690,8690,8650,11378
20230623,142400,100529448550,8690,8680,8700,8650,24367
20230623,142300,100317854680,8680,8680,8700,8680,23259
20230623,142200,100115692370,8670,8660,8670,8630,11118
20230623,142100,100019514070,8660,8680,8690,8660,13947
20230623,142000,99898548760,8680,8650,8690,8650,26720
20230623,141900,99666778700,8640,8640,8650,8630,16307
20230623,141800,99525881050,8640,8670,8670,8640,5976
20230623,141700,99474188160,8660,8640,8690,8630,29940
20230623,141600,99214656010,8640,8640,8650,8630,7267
20230623,141500,99151885910,8640,8670,8670,8610,28622
20230623,141400,98904601630,8670,8670,8680,8650,17795
20230623,141300,98750499620,8660,8680,8700,8660,26537
20230623,141200,98520252530,8680,8690,8700,8660,41618
20230623,141100,98158746400,8690,8650,8690,8640,31478
20230623,141000,97885905210,8650,8650,8660,8630,12376
20230623,140900,97778884140,8650,8650,8670,8640,23205
20230623,140800,97578118500,8660,8650,8660,8630,23134
20230623,140700,97378049290,8650,8630,8680,8630,89947
20230623,140600,96598615240,8630,8580,8640,8570,20817
20230623,140500,96419160220,8580,8600,8600,8570,8221
20230623,140400,96348567700,8600,8600,8610,8570,18029
20230623,140300,96193720990,8600,8590,8620,8580,9818
20230623,140200,96109303060,8590,8630,8630,8580,25154
20230623,140100,95892822730,8630,8650,8660,8600,49483
20230623,140000,95465297990,8650,8590,8650,8580,48965
20230623,135900,95043067770,8590,8590,8600,8580,8736
20230623,135800,94968031690,8590,8560,8600,8550,14049
20230623,135700,94847402640,8550,8550,8560,8540,3647
20230623,135600,94816216540,8550,8530,8550,8530,3728
20230623,135500,94784384570,8530,8540,8550,8530,1103
20230623,135400,94774964640,8550,8530,8550,8530,4023
20230623,135300,94740623070,8530,8560,8560,8530,9140
20230623,135200,94662589110,8550,8560,8570,8550,4164
20230623,135100,94626947390,8570,8560,8580,8540,8952
20230623,135000,94550287390,8570,8560,8570,8550,4706
20230623,134900,94510032330,8550,8540,8560,8540,5850
20230623,134800,94460027610,8540,8560,8560,8530,3115
20230623,134700,94433429860,8560,8570,8580,8530,13210
20230623,134600,94320511210,8570,8570,8570,8560,3260
20230623,134500,94292580850,8570,8590,8590,8550,9095
20230623,134400,94214664530,8580,8610,8610,8580,26564
20230623,134300,93986295950,8600,8580,8620,8570,57763
20230623,134200,93489791750,8570,8540,8570,8530,23071
20230623,134100,93292324080,8540,8500,8540,8490,9213
20230623,134000,93213848830,8500,8520,8520,8490,3071
20230623,133900,93187745970,8500,8500,8520,8490,1407
20230623,133800,93175780560,8500,8500,8520,8500,5960
20230623,133700,93125062380,8500,8510,8510,8490,2199
20230623,133600,93106373920,8520,8520,8520,8490,4118
20230623,133500,93071394980,8520,8500,8530,8480,10005
20230623,133400,92986498890,8500,8530,8530,8490,7927
20230623,133300,92919100310,8530,8530,8540,8520,4013
20230623,133200,92884880650,8530,8520,8530,8500,6056
20230623,133100,92833305380,8520,8510,8520,8500,1344
20230623,133000,92821861090,8510,8500,8510,8490,5739
20230623,132900,92773110140,8500,8490,8500,8490,2537
20230623,132800,92751569240,8490,8470,8490,8460,3892
20230623,132700,92718569740,8470,8470,8490,8470,4975
20230623,132600,92676429070,8470,8470,8480,8460,8316
20230623,132500,92606037670,8470,8480,8480,8460,10353
20230623,132400,92518369710,8480,8490,8500,8470,4174
20230623,132300,92482977950,8480,8490,8500,8470,7253
20230623,132200,92421437150,8500,8510,8520,8490,6135
20230623,132100,92369267930,8510,8500,8510,8500,6077
20230623,132000,92317610150,8500,8510,8520,8500,5420
20230623,131900,92271518800,8510,8500,8510,8490,3434
20230623,131800,92242329440,8500,8510,8510,8490,1909
20230623,131700,92226102360,8510,8500,8520,8500,1191
20230623,131600,92215967800,8510,8470,8530,8460,15789
20230623,131500,92082018330,8470,8490,8490,8460,9998
20230623,131400,91997283800,8500,8490,8500,8480,4572
20230623,131300,91958468840,8480,8490,8500,8480,9321
20230623,131200,91879349070,8490,8500,8500,8480,3891
20230623,131100,91846315840,8490,8480,8500,8470,8138
20230623,131000,91777257630,8490,8490,8500,8480,12213
20230623,130900,91673632690,8500,8530,8540,8490,23636
20230623,130800,91472523040,8530,8530,8540,8530,2210
20230623,130700,91453671060,8530,8530,8540,8520,4280
20230623,130600,91417169580,8520,8540,8540,8520,8571
20230623,130500,91344073300,8550,8540,8550,8530,4060
20230623,130400,91309419210,8540,8540,8550,8540,3534
20230623,130300,91279230340,8550,8550,8550,8540,3649
20230623,130200,91248057580,8550,8550,8550,8540,2432
20230623,130100,91227266910,8550,8570,8570,8550,5439
20230623,130000,91180726250,8560,8560,8570,8540,4561
20230623,125900,91141727600,8570,8560,8570,8540,6819
20230623,125800,91083395090,8560,8560,8570,8550,8068
20230623,125700,91014333830,8570,8570,8570,8560,2921
20230623,125600,90989304400,8570,8570,8580,8560,4796
20230623,125500,90948194400,8580,8580,8580,8570,4062
20230623,125400,90913367430,8570,8570,8590,8570,4685
20230623,125300,90873169460,8580,8580,8600,8570,6694
20230623,125200,90815715290,8590,8560,8600,8560,26511
20230623,125100,90588096480,8570,8580,8590,8540,24129
20230623,125000,90381467340,8580,8570,8580,8550,15557
20230623,124900,90248173920,8570,8540,8570,8520,8356
20230623,124800,90176734780,8520,8530,8540,8520,8267
20230623,124700,90106243200,8530,8520,8550,8520,3525
20230623,124600,90076177680,8520,8530,8540,8520,2596
20230623,124500,90054033190,8530,8540,8550,8530,2165
20230623,124400,90035554030,8540,8530,8540,8530,3410
20230623,124300,90006458080,8540,8550,8560,8530,4318
20230623,124200,89969574330,8550,8560,8560,8540,3500
20230623,124100,89939637240,8560,8560,8560,8530,2274
20230623,124000,89920193620,8530,8550,8570,8530,8105
20230623,123900,89850823930,8560,8540,8560,8520,3151
20230623,123800,89823902410,8520,8510,8540,8510,2429
20230623,123700,89803226710,8510,8540,8540,8510,5708
20230623,123600,89754602110,8540,8530,8550,8520,3962
20230623,123500,89720799770,8540,8550,8550,8530,7191
20230623,123400,89659347200,8550,8550,8560,8540,10953
20230623,123300,89565717590,8550,8540,8560,8530,7097
20230623,123200,89505047840,8540,8540,8560,8530,9857
20230623,123100,89420734710,8540,8530,8540,8530,3545
20230623,123000,89390469870,8530,8530,8530,8510,5989
20230623,122900,89339448610,8530,8530,8550,8520,6065
20230623,122800,89287697470,8530,8520,8530,8510,2662
20230623,122700,89265003620,8520,8530,8530,8510,4845
20230623,122600,89223730400,8540,8530,8550,8520,4917
20230623,122500,89181764760,8530,8520,8550,8520,4227
20230623,122400,89145669260,8500,8510,8520,8500,2736
20230623,122300,89122392130,8520,8530,8530,8510,1775
20230623,122200,89107257410,8520,8530,8540,8520,1724
20230623,122100,89092559600,8540,8540,8550,8530,4568
20230623,122000,89053568700,8550,8510,8560,8510,16149
20230623,121900,88915547110,8520,8520,8520,8510,2447
20230623,121800,88894717970,8520,8530,8530,8510,2521
20230623,121700,88873242470,8530,8530,8540,8520,6006
20230623,121600,88822007910,8510,8510,8520,8500,2905
20230623,121500,88797283150,8510,8510,8510,8500,2197
20230623,121400,88778603400,8510,8470,8510,8470,4587
20230623,121300,88739629240,8470,8500,8500,8470,3331
20230623,121200,88711391500,8490,8470,8500,8470,3854
20230623,121100,88678689480,8470,8490,8500,8470,4476
20230623,121000,88640701610,8500,8500,8510,8480,8547
20230623,120900,88568112150,8510,8500,8520,8500,3652
20230623,120800,88537044590,8500,8510,8520,8500,4999
20230623,120700,88494508040,8520,8510,8530,8500,6766
20230623,120600,88436884060,8520,8510,8530,8510,8297
20230623,120500,88366186020,8520,8500,8520,8490,14208
20230623,120400,88245366460,8500,8500,8510,8490,4063
20230623,120300,88210844040,8510,8470,8510,8470,5601
20230623,120200,88163247690,8470,8510,8510,8450,6131
20230623,120100,88111213020,8510,8490,8510,8470,10694
20230623,120000,88020361640,8480,8440,8490,8440,4750
20230623,115900,87980108710,8440,8440,8450,8420,30227
20230623,115800,87725137840,8440,8460,8470,8440,20968
20230623,115700,87547962570,8470,8490,8490,8460,15657
20230623,115600,87415283300,8480,8470,8500,8460,6089
20230623,115500,87363643370,8480,8460,8490,8440,36976
20230623,115400,87051050660,8460,8470,8480,8460,8708
20230623,115300,86977287360,8470,8470,8490,8460,19840
20230623,115200,86809131270,8470,8510,8510,8470,8880
20230623,115100,86733767810,8510,8520,8520,8500,7691
20230623,115000,86668320540,8520,8490,8520,8490,10033
20230623,114900,86582982320,8490,8480,8490,8450,21673
20230623,114800,86399553750,8470,8460,8480,8450,40885
20230623,114700,86053662610,8460,8510,8510,8460,38282
20230623,114600,85729192370,8510,8500,8510,8500,2974
20230623,114500,85703912780,8500,8520,8520,8490,7777
20230623,114400,85637823100,8500,8490,8520,8490,4015
20230623,114300,85603688360,8500,8500,8510,8480,19241
20230623,114200,85440327510,8500,8530,8530,8490,14869
20230623,114100,85313954280,8530,8540,8540,8500,4766
20230623,114000,85273380570,8520,8510,8550,8500,11674
20230623,113900,85173796980,8500,8500,8520,8500,6607
20230623,113800,85117625400,8500,8530,8530,8500,15630
20230623,113700,84984631710,8540,8540,8540,8490,28756
20230623,113600,84740043160,8540,8510,8540,8510,2904
20230623,113500,84715285960,8530,8530,8540,8510,4148
20230623,113400,84679917260,8530,8510,8530,8500,3197
20230623,113300,84652669310,8500,8530,8540,8500,22754
20230623,113200,84459002740,8530,8540,8550,8520,6291
20230623,113100,84405309670,8550,8540,8560,8520,8601
20230623,113000,84331961840,8540,8580,8590,8540,8995
20230623,112900,84254980240,8580,8600,8610,8580,4411
20230623,112800,84217072800,8610,8560,8610,8540,9084
20230623,112700,84139120430,8560,8580,8580,8560,2050
20230623,112600,84121546900,8580,8560,8590,8560,8810
20230623,112500,84045988900,8550,8550,8550,8540,3425
20230623,112400,84016729700,8560,8560,8560,8540,3174
20230623,112300,83989569940,8540,8530,8560,8530,5852
20230623,112200,83939573270,8550,8560,8560,8530,12340
20230623,112100,83834215940,8550,8540,8560,8540,3642
20230623,112000,83803082170,8540,8540,8570,8530,7032
20230623,111900,83742987400,8540,8550,8560,8540,5668
20230623,111800,83694555450,8540,8550,8560,8540,9060
20230623,111700,83617109030,8550,8520,8550,8510,14079
20230623,111600,83497003800,8530,8550,8550,8510,27372
20230623,111500,83263587000,8550,8580,8580,8550,10083
20230623,111400,83177278020,8580,8580,8580,8570,4956
20230623,111300,83134782960,8590,8580,8590,8560,16695
20230623,111200,82991570580,8590,8550,8590,8550,8891
20230623,111100,82915331580,8540,8550,8550,8530,11101
20230623,111000,82820518730,8550,8550,8570,8550,16186
20230623,110900,82681980840,8550,8520,8570,8500,82756
20230623,110800,81977461920,8520,8580,8580,8520,55388
20230623,110700,81504427830,8580,8600,8610,8550,22432
20230623,110600,81312223660,8580,8590,8590,8560,21486
20230623,110500,81128029740,8590,8600,8610,8580,8565
20230623,110400,81054444020,8600,8620,8640,8590,10837
20230623,110300,80961138360,8630,8630,8650,8620,12912
20230623,110200,80849657120,8630,8610,8630,8600,11796
20230623,110100,80747972430,8600,8580,8630,8580,19570
20230623,110000,80579672160,8570,8620,8630,8560,35417
20230623,105900,80275690520,8620,8600,8620,8590,9307
20230623,105800,80195612760,8600,8600,8630,8590,14217
20230623,105700,80073265930,8600,8620,8620,8580,30196
20230623,105600,79813460620,8620,8660,8670,8620,13259
20230623,105500,79698932510,8670,8670,8680,8650,7785
20230623,105400,79631458370,8680,8670,8690,8650,7288
20230623,105300,79568256030,8680,8650,8700,8650,14421
20230623,105200,79443098090,8650,8670,8670,8640,6309
20230623,105100,79388506510,8670,8640,8690,8640,7415
20230623,105000,79324266830,8640,8660,8660,8620,22367
20230623,104900,79131033770,8670,8670,8690,8660,9146
20230623,104800,79051744450,8670,8660,8680,8650,7787
20230623,104700,78984307730,8660,8680,8680,8650,5811
20230623,104600,78933968770,8670,8660,8690,8650,10045
20230623,104500,78846882650,8680,8710,8730,8660,32360
20230623,104400,78565506760,8720,8690,8720,8680,20327
20230623,104300,78388519220,8690,8690,8710,8690,29243
20230623,104200,78134104980,8690,8640,8700,8640,30451
20230623,104100,77869760450,8620,8620,8650,8590,30626
20230623,104000,77605967510,8610,8620,8650,8600,14830
20230623,103900,77478102690,8610,8670,8670,8610,32790
20230623,103800,77195027640,8670,8670,8690,8660,23638
20230623,103700,76990073160,8660,8670,8690,8650,13026
20230623,103600,76877190830,8670,8690,8700,8660,12606
20230623,103500,76767800390,8680,8690,8700,8640,25978
20230623,103400,76542572490,8690,8690,8710,8670,22554
20230623,103300,76346549960,8690,8700,8700,8670,29128
20230623,103200,76093568130,8700,8690,8720,8680,51422
20230623,103100,75646091100,8690,8670,8690,8640,17438
20230623,103000,75495035260,8650,8630,8690,8620,31080
20230623,102900,75225955880,8670,8680,8710,8620,59205
20230623,102800,74711560210,8690,8600,8740,8590,178495
20230623,102700,73161720740,8610,8590,8630,8590,33164
20230623,102600,72876050200,8590,8560,8610,8550,30113
20230623,102500,72617326700,8560,8520,8560,8520,16820
20230623,102400,72473771770,8530,8510,8550,8500,24644
20230623,102300,72263842340,8510,8540,8560,8510,27813
20230623,102200,72026618840,8540,8550,8560,8540,9794
20230623,102100,71942881420,8550,8560,8590,8550,26520
20230623,102000,71715587880,8560,8540,8560,8530,23038
20230623,101900,71518772380,8530,8570,8570,8510,27961
20230623,101800,71280195430,8570,8540,8610,8520,38616
20230623,101700,70949050600,8540,8510,8540,8500,35590
20230623,101600,70646052870,8510,8490,8530,8480,74364
20230623,101500,70013154340,8500,8570,8590,8470,173829
20230623,101400,68532498080,8560,8630,8640,8560,75086
20230623,101300,67887292060,8630,8620,8690,8620,35488
20230623,101200,67580797280,8610,8730,8740,8600,76892
20230623,101100,66914342270,8730,8760,8770,8700,50293
20230623,101000,66475337540,8770,8700,8770,8690,46048
20230623,100900,66072830300,8700,8730,8750,8670,95430
20230623,100800,65241676240,8730,8730,8770,8710,126967
20230623,100700,64131668010,8720,8700,8740,8690,69864
20230623,100600,63522135510,8700,8720,8730,8660,55933
20230623,100500,63035683350,8720,8700,8730,8690,103602
20230623,100400,62133032680,8710,8680,8710,8660,91711
20230623,100300,61335606560,8670,8690,8700,8660,33163
20230623,100200,61047712540,8690,8650,8690,8650,25950
20230623,100100,60822604850,8650,8680,8690,8620,33140
20230623,100000,60535858890,8690,8640,8700,8620,47353
20230623,095900,60124943510,8650,8640,8670,8630,31026
20230623,095800,59856551590,8650,8610,8650,8600,24436
20230623,095700,59646000290,8610,8640,8640,8590,24060
20230623,095600,59438903280,8650,8660,8670,8630,41529
20230623,095500,59079704390,8650,8640,8670,8630,45837
20230623,095400,58682931000,8650,8650,8660,8610,39938
20230623,095300,58337650750,8640,8620,8670,8590,57287
20230623,095200,57843276970,8620,8610,8620,8580,25604
20230623,095100,57623085060,8610,8610,8620,8560,19732
20230623,095000,57453579520,8610,8570,8620,8560,51213
20230623,094900,57013411770,8570,8530,8580,8520,86086
20230623,094800,56277805530,8540,8620,8620,8510,152620
20230623,094700,54972767560,8610,8630,8650,8610,23879
20230623,094600,54766769100,8640,8590,8640,8590,14601
20230623,094500,54641019870,8590,8620,8620,8590,30123
20230623,094400,54381918590,8610,8620,8650,8600,39104
20230623,094300,54044888900,8610,8640,8650,8610,18764
20230623,094200,53882909940,8630,8630,8660,8610,22638
20230623,094100,53687488570,8650,8650,8670,8620,16478
20230623,094000,53545090960,8660,8650,8660,8650,9864
20230623,093900,53459738150,8660,8680,8690,8640,31182
20230623,093800,53189372330,8690,8680,8690,8660,21001
20230623,093700,53007217900,8690,8630,8690,8630,29137
20230623,093600,52754679290,8640,8660,8660,8610,23607
20230623,093500,52551102290,8650,8620,8650,8590,64294
20230623,093400,51997604000,8620,8590,8640,8580,50111
20230623,093300,51566654730,8590,8660,8680,8590,74291
20230623,093200,50926361390,8650,8650,8680,8630,27723
20230623,093100,50686649260,8640,8640,8660,8620,45638
20230623,093000,50292470410,8650,8630,8660,8620,25211
20230623,092900,50074871180,8630,8670,8690,8610,39461
20230623,092800,49733805720,8680,8670,8730,8670,91516
20230623,092700,48938076300,8680,8600,8680,8600,53870
20230623,092600,48472981700,8610,8620,8640,8610,27473
20230623,092500,48236135860,8620,8650,8670,8610,46957
20230623,092400,47830542180,8660,8650,8670,8630,34925
20230623,092300,47528373840,8650,8590,8670,8580,74946
20230623,092200,46881672710,8590,8670,8680,8580,132835
20230623,092100,45736451900,8660,8670,8680,8580,205224
20230623,092000,43967394590,8670,8730,8730,8610,203560
20230623,091900,42205820270,8750,8730,8760,8700,115884
20230623,091800,41195129420,8740,8780,8790,8730,41327
20230623,091700,40833152940,8780,8750,8800,8720,77255
20230623,091600,40157546130,8760,8780,8810,8750,63863
20230623,091500,39597120500,8790,8810,8860,8780,105680
20230623,091400,38664853720,8820,8800,8830,8740,84876
20230623,091300,37918731240,8800,8690,8800,8680,128806
20230623,091200,36788564080,8710,8730,8810,8680,279379
20230623,091100,34350006190,8730,8940,8970,8720,276318
20230623,091000,31915465140,8940,8880,8940,8870,86667
20230623,090900,31143884120,8900,8840,8910,8830,77739
20230623,090800,30453787230,8860,8940,8950,8820,143099
20230623,090700,29181905540,8940,8900,8950,8810,168044
20230623,090600,27692036400,8890,8860,8960,8840,187633
20230623,090500,26020003100,8870,8790,8920,8770,269586
20230623,090400,23629944580,8780,8790,8870,8780,289761
20230623,090300,21075659760,8790,8980,8980,8760,530903
20230623,090200,16372371900,8970,9030,9100,8970,259266
20230623,090100,14028758570,9030,9040,9050,8960,310349
20230623,090000,11233816130,9040,9100,9160,8950,1217714