KissMeData/034120/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210200,1469121750,30650,30650,30650,30650,2105
20230622,210100,1469121750,30650,30650,30650,30650,0
20230622,210000,1469121750,30650,30650,30650,30650,0
20230622,205900,1469121750,30650,30650,30650,30650,0
20230622,205800,1469121750,30650,30650,30650,30650,0
20230622,205700,1469121750,30650,30650,30650,30650,0
20230622,205600,1469121750,30650,30650,30650,30650,0
20230622,205500,1469121750,30650,30650,30650,30650,0
20230622,205400,1469121750,30650,30650,30650,30650,0
20230622,205300,1469121750,30650,30650,30650,30650,0
20230622,205200,1469121750,30650,30650,30650,30650,0
20230622,205100,1469121750,30650,30650,30650,30650,0
20230622,205000,1469121750,30650,30650,30650,30650,0
20230622,204900,1469121750,30650,30650,30650,30650,0
20230622,204800,1469121750,30650,30650,30650,30650,0
20230622,204700,1469121750,30650,30650,30650,30650,0
20230622,204600,1469121750,30650,30650,30650,30650,0
20230622,204500,1469121750,30650,30650,30650,30650,0
20230622,204400,1469121750,30650,30650,30650,30650,0
20230622,204300,1469121750,30650,30650,30650,30650,0
20230622,204200,1469121750,30650,30650,30650,30650,0
20230622,204100,1469121750,30650,30650,30650,30650,0
20230622,204000,1469121750,30650,30650,30650,30650,0
20230622,203900,1469121750,30650,30650,30650,30650,0
20230622,203800,1469121750,30650,30650,30650,30650,0
20230622,203700,1469121750,30650,30650,30650,30650,0
20230622,203600,1469121750,30650,30650,30650,30650,0
20230622,203500,1469121750,30650,30650,30650,30650,0
20230622,203400,1469121750,30650,30650,30650,30650,0
20230622,203300,1469121750,30650,30650,30650,30650,0
20230622,203200,1469121750,30650,30650,30650,30650,2105
20230622,203100,1469121750,30650,30650,30650,30650,0
20230622,203000,1469121750,30650,30650,30650,30650,0
20230622,202900,1469121750,30650,30650,30650,30650,0
20230622,202800,1469121750,30650,30650,30650,30650,0
20230622,202700,1469121750,30650,30650,30650,30650,0
20230622,202600,1469121750,30650,30650,30650,30650,0
20230622,202500,1469121750,30650,30650,30650,30650,0
20230622,202400,1469121750,30650,30650,30650,30650,0
20230622,202300,1469121750,30650,30650,30650,30650,0
20230622,202200,1469121750,30650,30650,30650,30650,0
20230622,202100,1469121750,30650,30650,30650,30650,0
20230622,202000,1469121750,30650,30650,30650,30650,0
20230622,201900,1469121750,30650,30650,30650,30650,0
20230622,201800,1469121750,30650,30650,30650,30650,0
20230622,201700,1469121750,30650,30650,30650,30650,0
20230622,201600,1469121750,30650,30650,30650,30650,0
20230622,201500,1469121750,30650,30650,30650,30650,0
20230622,201400,1469121750,30650,30650,30650,30650,0
20230622,201300,1469121750,30650,30650,30650,30650,0
20230622,201200,1469121750,30650,30650,30650,30650,0
20230622,201100,1469121750,30650,30650,30650,30650,0
20230622,201000,1469121750,30650,30650,30650,30650,0
20230622,200900,1469121750,30650,30650,30650,30650,0
20230622,200800,1469121750,30650,30650,30650,30650,0
20230622,200700,1469121750,30650,30650,30650,30650,0
20230622,200600,1469121750,30650,30650,30650,30650,0
20230622,200500,1469121750,30650,30650,30650,30650,0
20230622,200400,1469121750,30650,30650,30650,30650,0
20230622,200300,1469121750,30650,30650,30650,30650,0
20230622,200200,1469121750,30650,30650,30650,30650,2105
20230622,200100,1469121750,30650,30650,30650,30650,0
20230622,200000,1469121750,30650,30650,30650,30650,0
20230622,195900,1469121750,30650,30650,30650,30650,0
20230622,195800,1469121750,30650,30650,30650,30650,0
20230622,195700,1469121750,30650,30650,30650,30650,0
20230622,195600,1469121750,30650,30650,30650,30650,0
20230622,195500,1469121750,30650,30650,30650,30650,0
20230622,195400,1469121750,30650,30650,30650,30650,0
20230622,195300,1469121750,30650,30650,30650,30650,0
20230622,195200,1469121750,30650,30650,30650,30650,0
20230622,195100,1469121750,30650,30650,30650,30650,0
20230622,195000,1469121750,30650,30650,30650,30650,0
20230622,194900,1469121750,30650,30650,30650,30650,0
20230622,194800,1469121750,30650,30650,30650,30650,0
20230622,194700,1469121750,30650,30650,30650,30650,0
20230622,194600,1469121750,30650,30650,30650,30650,0
20230622,194500,1469121750,30650,30650,30650,30650,0
20230622,194400,1469121750,30650,30650,30650,30650,0
20230622,194300,1469121750,30650,30650,30650,30650,0
20230622,194200,1469121750,30650,30650,30650,30650,0
20230622,194100,1469121750,30650,30650,30650,30650,0
20230622,194000,1469121750,30650,30650,30650,30650,0
20230622,193900,1469121750,30650,30650,30650,30650,0
20230622,193800,1469121750,30650,30650,30650,30650,0
20230622,193700,1469121750,30650,30650,30650,30650,0
20230622,193600,1469121750,30650,30650,30650,30650,0
20230622,193500,1469121750,30650,30650,30650,30650,0
20230622,193400,1469121750,30650,30650,30650,30650,0
20230622,193300,1469121750,30650,30650,30650,30650,0
20230622,193200,1469121750,30650,30650,30650,30650,2105
20230622,193100,1469121750,30650,30650,30650,30650,0
20230622,193000,1469121750,30650,30650,30650,30650,0
20230622,192900,1469121750,30650,30650,30650,30650,0
20230622,192800,1469121750,30650,30650,30650,30650,0
20230622,192700,1469121750,30650,30650,30650,30650,0
20230622,192600,1469121750,30650,30650,30650,30650,0
20230622,192500,1469121750,30650,30650,30650,30650,0
20230622,192400,1469121750,30650,30650,30650,30650,0
20230622,192300,1469121750,30650,30650,30650,30650,0
20230622,192200,1469121750,30650,30650,30650,30650,0
20230622,192100,1469121750,30650,30650,30650,30650,0
20230622,192000,1469121750,30650,30650,30650,30650,0
20230622,191900,1469121750,30650,30650,30650,30650,0
20230622,191800,1469121750,30650,30650,30650,30650,0
20230622,191700,1469121750,30650,30650,30650,30650,0
20230622,191600,1469121750,30650,30650,30650,30650,0
20230622,191500,1469121750,30650,30650,30650,30650,0
20230622,191400,1469121750,30650,30650,30650,30650,0
20230622,191300,1469121750,30650,30650,30650,30650,0
20230622,191200,1469121750,30650,30650,30650,30650,0
20230622,191100,1469121750,30650,30650,30650,30650,0
20230622,191000,1469121750,30650,30650,30650,30650,0
20230622,190900,1469121750,30650,30650,30650,30650,0
20230622,190800,1469121750,30650,30650,30650,30650,0
20230622,190700,1469121750,30650,30650,30650,30650,0
20230622,190600,1469121750,30650,30650,30650,30650,0
20230622,190500,1469121750,30650,30650,30650,30650,0
20230622,190400,1469121750,30650,30650,30650,30650,0
20230622,190300,1469121750,30650,30650,30650,30650,0
20230622,190200,1469121750,30650,30650,30650,30650,2105
20230622,190100,1469121750,30650,30650,30650,30650,0
20230622,190000,1469121750,30650,30650,30650,30650,0
20230622,185900,1469121750,30650,30650,30650,30650,0
20230622,185800,1469121750,30650,30650,30650,30650,0
20230622,185700,1469121750,30650,30650,30650,30650,0
20230622,185600,1469121750,30650,30650,30650,30650,0
20230622,185500,1469121750,30650,30650,30650,30650,0
20230622,185400,1469121750,30650,30650,30650,30650,0
20230622,185300,1469121750,30650,30650,30650,30650,0
20230622,185200,1469121750,30650,30650,30650,30650,0
20230622,185100,1469121750,30650,30650,30650,30650,0
20230622,185000,1469121750,30650,30650,30650,30650,0
20230622,184900,1469121750,30650,30650,30650,30650,0
20230622,184800,1469121750,30650,30650,30650,30650,0
20230622,184700,1469121750,30650,30650,30650,30650,0
20230622,184600,1469121750,30650,30650,30650,30650,0
20230622,184500,1469121750,30650,30650,30650,30650,0
20230622,184400,1469121750,30650,30650,30650,30650,0
20230622,184300,1469121750,30650,30650,30650,30650,0
20230622,184200,1469121750,30650,30650,30650,30650,0
20230622,184100,1469121750,30650,30650,30650,30650,0
20230622,184000,1469121750,30650,30650,30650,30650,0
20230622,183900,1469121750,30650,30650,30650,30650,0
20230622,183800,1469121750,30650,30650,30650,30650,0
20230622,183700,1469121750,30650,30650,30650,30650,0
20230622,183600,1469121750,30650,30650,30650,30650,0
20230622,183500,1469121750,30650,30650,30650,30650,0
20230622,183400,1469121750,30650,30650,30650,30650,0
20230622,183300,1469121750,30650,30650,30650,30650,0
20230622,183200,1469121750,30650,30650,30650,30650,2105
20230622,183100,1469121750,30650,30650,30650,30650,0
20230622,183000,1469121750,30650,30650,30650,30650,0
20230622,182900,1469121750,30650,30650,30650,30650,0
20230622,182800,1469121750,30650,30650,30650,30650,0
20230622,182700,1469121750,30650,30650,30650,30650,0
20230622,182600,1469121750,30650,30650,30650,30650,0
20230622,182500,1469121750,30650,30650,30650,30650,0
20230622,182400,1469121750,30650,30650,30650,30650,0
20230622,182300,1469121750,30650,30650,30650,30650,0
20230622,182200,1469121750,30650,30650,30650,30650,0
20230622,182100,1469121750,30650,30650,30650,30650,0
20230622,182000,1469121750,30650,30650,30650,30650,0
20230622,181900,1469121750,30650,30650,30650,30650,0
20230622,181800,1469121750,30650,30650,30650,30650,0
20230622,181700,1469121750,30650,30650,30650,30650,0
20230622,181600,1469121750,30650,30650,30650,30650,0
20230622,181500,1469121750,30650,30650,30650,30650,0
20230622,181400,1469121750,30650,30650,30650,30650,0
20230622,181300,1469121750,30650,30650,30650,30650,0
20230622,181200,1469121750,30650,30650,30650,30650,0
20230622,181100,1469121750,30650,30650,30650,30650,0
20230622,181000,1469121750,30650,30650,30650,30650,0
20230622,180900,1469121750,30650,30650,30650,30650,0
20230622,180800,1469121750,30650,30650,30650,30650,0
20230622,180700,1469121750,30650,30650,30650,30650,0
20230622,180600,1469121750,30650,30650,30650,30650,0
20230622,180500,1469121750,30650,30650,30650,30650,0
20230622,180400,1469121750,30650,30650,30650,30650,0
20230622,180300,1469121750,30650,30650,30650,30650,0
20230622,180200,1469121750,30650,30650,30650,30650,2105
20230622,180100,1469121750,30650,30650,30650,30650,0
20230622,180000,1469121750,30650,30650,30650,30650,0
20230622,175900,1469121750,30650,30650,30650,30650,0
20230622,175800,1469121750,30650,30650,30650,30650,0
20230622,175700,1469121750,30650,30650,30650,30650,0
20230622,175600,1469121750,30650,30650,30650,30650,0
20230622,175500,1469121750,30650,30650,30650,30650,0
20230622,175400,1469121750,30650,30650,30650,30650,0
20230622,175300,1469121750,30650,30650,30650,30650,0
20230622,175200,1469121750,30650,30650,30650,30650,0
20230622,175100,1469121750,30650,30650,30650,30650,0
20230622,175000,1469121750,30650,30650,30650,30650,0
20230622,174900,1469121750,30650,30650,30650,30650,0
20230622,174800,1469121750,30650,30650,30650,30650,0
20230622,174700,1469121750,30650,30650,30650,30650,0
20230622,174600,1469121750,30650,30650,30650,30650,0
20230622,174500,1469121750,30650,30650,30650,30650,0
20230622,174400,1469121750,30650,30650,30650,30650,0
20230622,174300,1469121750,30650,30650,30650,30650,0
20230622,174200,1469121750,30650,30650,30650,30650,0
20230622,174100,1469121750,30650,30650,30650,30650,0
20230622,174000,1469121750,30650,30650,30650,30650,0
20230622,173900,1469121750,30650,30650,30650,30650,0
20230622,173800,1469121750,30650,30650,30650,30650,0
20230622,173700,1469121750,30650,30650,30650,30650,0
20230622,173600,1469121750,30650,30650,30650,30650,0
20230622,173500,1469121750,30650,30650,30650,30650,0
20230622,173400,1469121750,30650,30650,30650,30650,0
20230622,173300,1469121750,30650,30650,30650,30650,0
20230622,173200,1469121750,30650,30650,30650,30650,2105
20230622,173100,1469121750,30650,30650,30650,30650,0
20230622,173000,1469121750,30650,30650,30650,30650,0
20230622,172900,1469121750,30650,30650,30650,30650,0
20230622,172800,1469121750,30650,30650,30650,30650,0
20230622,172700,1469121750,30650,30650,30650,30650,0
20230622,172600,1469121750,30650,30650,30650,30650,0
20230622,172500,1469121750,30650,30650,30650,30650,0
20230622,172400,1469121750,30650,30650,30650,30650,0
20230622,172300,1469121750,30650,30650,30650,30650,0
20230622,172200,1469121750,30650,30650,30650,30650,0
20230622,172100,1469121750,30650,30650,30650,30650,0
20230622,172000,1469121750,30650,30650,30650,30650,0
20230622,171900,1469121750,30650,30650,30650,30650,0
20230622,171800,1469121750,30650,30650,30650,30650,0
20230622,171700,1469121750,30650,30650,30650,30650,0
20230622,171600,1469121750,30650,30650,30650,30650,0
20230622,171500,1469121750,30650,30650,30650,30650,0
20230622,171400,1469121750,30650,30650,30650,30650,0
20230622,171300,1469121750,30650,30650,30650,30650,0
20230622,171200,1469121750,30650,30650,30650,30650,0
20230622,171100,1469121750,30650,30650,30650,30650,0
20230622,171000,1469121750,30650,30650,30650,30650,0
20230622,170900,1469121750,30650,30650,30650,30650,0
20230622,170800,1469121750,30650,30650,30650,30650,0
20230622,170700,1469121750,30650,30650,30650,30650,0
20230622,170600,1469121750,30650,30650,30650,30650,0
20230622,170500,1469121750,30650,30650,30650,30650,0
20230622,170400,1469121750,30650,30650,30650,30650,0
20230622,170300,1469121750,30650,30650,30650,30650,0
20230622,170200,1469121750,30650,30650,30650,30650,2105
20230622,170100,1469121750,30650,30650,30650,30650,0
20230622,170000,1469121750,30650,30650,30650,30650,0
20230622,165900,1469121750,30650,30650,30650,30650,0
20230622,165800,1469121750,30650,30650,30650,30650,0
20230622,165700,1469121750,30650,30650,30650,30650,0
20230622,165600,1469121750,30650,30650,30650,30650,0
20230622,165500,1469121750,30650,30650,30650,30650,0
20230622,165400,1469121750,30650,30650,30650,30650,0
20230622,165300,1469121750,30650,30650,30650,30650,0
20230622,165200,1469121750,30650,30650,30650,30650,0
20230622,165100,1469121750,30650,30650,30650,30650,0
20230622,165000,1469121750,30650,30650,30650,30650,0
20230622,164900,1469121750,30650,30650,30650,30650,0
20230622,164800,1469121750,30650,30650,30650,30650,0
20230622,164700,1469121750,30650,30650,30650,30650,0
20230622,164600,1469121750,30650,30650,30650,30650,0
20230622,164500,1469121750,30650,30650,30650,30650,0
20230622,164400,1469121750,30650,30650,30650,30650,0
20230622,164300,1469121750,30650,30650,30650,30650,0
20230622,164200,1469121750,30650,30650,30650,30650,0
20230622,164100,1469121750,30650,30650,30650,30650,0
20230622,164000,1469121750,30650,30650,30650,30650,0
20230622,163900,1469121750,30650,30650,30650,30650,0
20230622,163800,1469121750,30650,30650,30650,30650,0
20230622,163700,1469121750,30650,30650,30650,30650,0
20230622,163600,1469121750,30650,30650,30650,30650,0
20230622,163500,1469121750,30650,30650,30650,30650,0
20230622,163400,1469121750,30650,30650,30650,30650,0
20230622,163300,1469121750,30650,30650,30650,30650,0
20230622,163200,1469121750,30650,30650,30650,30650,2105
20230622,163100,1469121750,30650,30650,30650,30650,0
20230622,163000,1469121750,30650,30650,30650,30650,0
20230622,162900,1469121750,30650,30650,30650,30650,0
20230622,162800,1469121750,30650,30650,30650,30650,0
20230622,162700,1469121750,30650,30650,30650,30650,0
20230622,162600,1469121750,30650,30650,30650,30650,0
20230622,162500,1469121750,30650,30650,30650,30650,0
20230622,162400,1469121750,30650,30650,30650,30650,0
20230622,162300,1469121750,30650,30650,30650,30650,0
20230622,162200,1469121750,30650,30650,30650,30650,0
20230622,162100,1469121750,30650,30650,30650,30650,0
20230622,162000,1469121750,30650,30650,30650,30650,0
20230622,161900,1469121750,30650,30650,30650,30650,0
20230622,161800,1469121750,30650,30650,30650,30650,0
20230622,161700,1469121750,30650,30650,30650,30650,0
20230622,161600,1469121750,30650,30650,30650,30650,0
20230622,161500,1469121750,30650,30650,30650,30650,0
20230622,161400,1469121750,30650,30650,30650,30650,0
20230622,161300,1469121750,30650,30650,30650,30650,0
20230622,161200,1469121750,30650,30650,30650,30650,0
20230622,161100,1469121750,30650,30650,30650,30650,0
20230622,161000,1469121750,30650,30650,30650,30650,0
20230622,160900,1469121750,30650,30650,30650,30650,0
20230622,160800,1469121750,30650,30650,30650,30650,0
20230622,160700,1469121750,30650,30650,30650,30650,0
20230622,160600,1469121750,30650,30650,30650,30650,0
20230622,160500,1469121750,30650,30650,30650,30650,0
20230622,160400,1469121750,30650,30650,30650,30650,0
20230622,160300,1469121750,30650,30650,30650,30650,0
20230622,160200,1469121750,30650,30650,30650,30650,2105
20230622,160100,1469121750,30650,30650,30650,30650,0
20230622,160000,1469121750,30650,30650,30650,30650,0
20230622,155900,1469121750,30650,30650,30650,30650,0
20230622,155800,1469121750,30650,30650,30650,30650,0
20230622,155700,1469121750,30650,30650,30650,30650,0
20230622,155600,1469121750,30650,30650,30650,30650,0
20230622,155500,1469121750,30650,30650,30650,30650,0
20230622,155400,1469121750,30650,30650,30650,30650,0
20230622,155300,1469121750,30650,30650,30650,30650,0
20230622,155200,1469121750,30650,30650,30650,30650,0
20230622,155100,1469121750,30650,30650,30650,30650,0
20230622,155000,1469121750,30650,30650,30650,30650,0
20230622,154900,1469121750,30650,30650,30650,30650,0
20230622,154800,1469121750,30650,30650,30650,30650,0
20230622,154700,1469121750,30650,30650,30650,30650,0
20230622,154600,1469121750,30650,30650,30650,30650,0
20230622,154500,1469121750,30650,30650,30650,30650,0
20230622,154400,1469121750,30650,30650,30650,30650,0
20230622,154300,1469121750,30650,30650,30650,30650,0
20230622,154200,1469121750,30650,30650,30650,30650,0
20230622,154100,1469121750,30650,30650,30650,30650,0
20230622,154000,1469121750,30650,30650,30650,30650,0
20230622,153900,1469121750,30650,30650,30650,30650,0
20230622,153800,1469121750,30650,30650,30650,30650,0
20230622,153700,1469121750,30650,30650,30650,30650,0
20230622,153600,1469121750,30650,30650,30650,30650,0
20230622,153500,1469121750,30650,30650,30650,30650,0
20230622,153400,1469121750,30650,30650,30650,30650,0
20230622,153300,1469121750,30650,30650,30650,30650,0
20230622,153200,1469121750,30650,30650,30650,30650,2105
20230622,153100,1469121750,30650,30650,30650,30650,0
20230622,153000,1469121750,30650,30650,30650,30650,2105
20230622,152900,1404603500,30700,30700,30700,30700,0
20230622,152800,1404603500,30700,30700,30700,30700,0
20230622,152700,1404603500,30700,30700,30700,30700,0
20230622,152600,1404603500,30700,30700,30700,30700,0
20230622,152500,1404603500,30700,30700,30700,30700,0
20230622,152400,1404603500,30700,30700,30700,30700,0
20230622,152300,1404603500,30700,30700,30700,30700,0
20230622,152200,1404603500,30700,30700,30700,30700,0
20230622,152100,1404603500,30700,30700,30700,30700,0
20230622,152000,1404603500,30700,30700,30700,30700,0
20230622,151900,1404603500,30700,30700,30700,30700,2212
20230622,151800,1336695100,30700,30700,30700,30650,793
20230622,151700,1312351500,30700,30700,30700,30700,1818
20230622,151600,1256538900,30700,30750,30750,30700,66
20230622,151500,1254512600,30700,30750,30750,30700,118
20230622,151400,1250884950,30750,30700,30750,30700,105
20230622,151300,1247661200,30750,30700,30750,30700,21
20230622,151200,1247016450,30750,30750,30750,30750,66
20230622,151100,1244986950,30750,30750,30750,30750,10
20230622,151000,1244679450,30750,30700,30750,30700,194
20230622,150900,1238714050,30750,30800,30800,30750,351
20230622,150800,1227920500,30750,30800,30800,30750,72
20230622,150700,1225706150,30800,30800,30800,30800,11
20230622,150600,1225367350,30800,30800,30800,30800,0
20230622,150500,1225367350,30800,30750,30800,30750,5
20230622,150400,1225213400,30800,30800,30800,30800,1
20230622,150300,1225182600,30800,30800,30800,30800,0
20230622,150200,1225182600,30800,30800,30800,30800,4
20230622,150100,1225059400,30800,30800,30800,30800,1
20230622,150000,1225028600,30800,30800,30800,30750,7
20230622,145900,1224813050,30750,30750,30750,30750,25
20230622,145800,1224044300,30750,30750,30750,30750,23
20230622,145700,1223337050,30750,30750,30750,30750,36
20230622,145600,1222230050,30750,30750,30750,30750,56
20230622,145500,1220508050,30750,30700,30750,30700,262
20230622,145400,1212452650,30700,30750,30750,30700,26
20230622,145300,1211654250,30700,30750,30750,30700,153
20230622,145200,1206950550,30750,30800,30800,30750,33
20230622,145100,1205935300,30800,30750,30800,30750,79
20230622,145000,1203503050,30750,30750,30750,30750,24
20230622,144900,1202765050,30750,30750,30750,30750,19
20230622,144800,1202180800,30750,30750,30750,30750,23
20230622,144700,1201473550,30800,30750,30800,30750,24
20230622,144600,1200735350,30800,30750,30800,30750,26
20230622,144500,1199935750,30750,30750,30750,30750,19
20230622,144400,1199351500,30750,30750,30750,30750,33
20230622,144300,1198336750,30750,30750,30750,30750,20
20230622,144200,1197721750,30750,30750,30750,30750,21
20230622,144100,1197076000,30750,30750,30750,30750,22
20230622,144000,1196399500,30750,30750,30750,30750,22
20230622,143900,1195723000,30800,30750,30800,30750,28
20230622,143800,1194861650,30750,30750,30750,30750,18
20230622,143700,1194308150,30700,30700,30700,30700,23
20230622,143600,1193602050,30700,30700,30700,30700,19
20230622,143500,1193018750,30750,30750,30750,30750,51
20230622,143400,1191450500,30700,30700,30700,30700,21
20230622,143300,1190805800,30700,30750,30750,30700,42
20230622,143200,1189515500,30750,30750,30750,30750,54
20230622,143100,1187855000,30700,30700,30700,30700,24
20230622,143000,1187118200,30750,30700,30750,30700,86
20230622,142900,1184475450,30750,30700,30750,30700,23
20230622,142800,1183769300,30700,30750,30750,30700,658
20230622,142700,1163566150,30700,30750,30750,30700,2
20230622,142600,1163504700,30700,30700,30700,30700,13
20230622,142500,1163105600,30700,30750,30750,30700,52
20230622,142400,1161506700,30750,30750,30750,30700,14
20230622,142300,1161076250,30700,30700,30750,30700,65
20230622,142200,1159078250,30700,30700,30700,30700,1
20230622,142100,1159047550,30700,30700,30700,30700,3
20230622,142000,1158955450,30700,30700,30750,30700,62
20230622,141900,1157049550,30700,30700,30700,30700,1
20230622,141800,1157018850,30700,30750,30750,30700,54
20230622,141700,1155358550,30750,30750,30750,30700,41
20230622,141600,1154098350,30750,30700,30750,30700,16
20230622,141500,1153606550,30700,30750,30750,30700,51
20230622,141400,1152038350,30700,30700,30700,30700,10
20230622,141300,1151731350,30700,30750,30750,30700,53
20230622,141200,1150101750,30700,30700,30700,30700,2
20230622,141100,1150040350,30700,30700,30700,30700,16
20230622,141000,1149549150,30750,30750,30750,30700,52
20230622,140900,1147950200,30700,30700,30700,30700,4
20230622,140800,1147827400,30700,30750,30750,30700,57
20230622,140700,1146075000,30700,30700,30750,30700,14
20230622,140600,1145644700,30700,30750,30750,30700,15
20230622,140500,1145183600,30700,30700,30750,30700,58
20230622,140400,1143400550,30700,30700,30750,30700,10
20230622,140300,1143093500,30700,30750,30750,30700,51
20230622,140200,1141525300,30700,30700,30700,30700,7
20230622,140100,1141310400,30750,30700,30750,30700,17
20230622,140000,1140788000,30750,30700,30750,30700,56
20230622,135900,1139066050,30700,30700,30700,30700,10
20230622,135800,1138759050,30750,30750,30750,30700,14
20230622,135700,1138328800,30750,30750,30750,30700,100
20230622,135600,1135253850,30700,30700,30700,30700,3
20230622,135500,1135161750,30700,30700,30750,30700,82
20230622,135400,1132640900,30700,30700,30700,30700,4
20230622,135300,1132518100,30750,30700,30750,30700,20
20230622,135200,1131903150,30750,30700,30750,30700,61
20230622,135100,1130027950,30700,30700,30700,30700,4
20230622,135000,1129905150,30700,30750,30750,30700,51
20230622,134900,1128336950,30700,30700,30750,30700,15
20230622,134800,1127876400,30700,30700,30700,30700,1
20230622,134700,1127845700,30700,30750,30750,30700,83
20230622,134600,1125293500,30700,30700,30700,30700,11
20230622,134500,1124955800,30700,30700,30750,30700,57
20230622,134400,1123203300,30700,30700,30700,30700,4
20230622,134300,1123080500,30700,30700,30700,30700,7
20230622,134200,1122865600,30750,30700,30750,30700,56
20230622,134100,1121143900,30700,30700,30700,30700,1
20230622,134000,1121113200,30700,30750,30750,30700,59
20230622,133900,1119299400,30700,30750,30750,30700,14
20230622,133800,1118869300,30700,30700,30700,30700,1
20230622,133700,1118838600,30750,30700,30750,30700,61
20230622,133600,1116963400,30750,30700,30750,30700,6
20230622,133500,1116779100,30750,30700,30750,30700,373
20230622,133400,1105325500,30700,30700,30700,30700,1542
20230622,133300,1057986100,30750,30750,30750,30700,10
20230622,133200,1057678900,30750,30700,30750,30700,53
20230622,133100,1056049300,30700,30700,30700,30700,7
20230622,133000,1055834400,30700,30700,30750,30700,55
20230622,132900,1054143400,30700,30700,30700,30700,4
20230622,132800,1054020600,30700,30700,30700,30700,7
20230622,132700,1053805700,30700,30750,30750,30700,62
20230622,132600,1051899650,30750,30750,30800,30750,709
20230622,132500,1030097750,30750,30750,30750,30750,414
20230622,132400,1017367250,30750,30750,30750,30750,10
20230622,132300,1017059750,30750,30750,30750,30750,8
20230622,132200,1016813750,30750,30800,30800,30750,41
20230622,132100,1015551600,30750,30750,30750,30750,7
20230622,132000,1015336350,30750,30750,30750,30750,8
20230622,131900,1015090350,30750,30750,30750,30750,2
20230622,131800,1015028850,30750,30750,30750,30750,9
20230622,131700,1014752100,30750,30750,30800,30750,16
20230622,131600,1014259600,30750,30750,30800,30750,103
20230622,131500,1011092250,30800,30750,30800,30750,12
20230622,131400,1010723150,30750,30800,30800,30750,15
20230622,131300,1010261400,30750,30750,30750,30750,310
20230622,131200,1000728900,30800,30750,30800,30750,40
20230622,131100,999497400,30750,30800,30800,30750,9
20230622,131000,999220400,30750,30750,30750,30750,4
20230622,130900,999097400,30750,30750,30750,30750,9
20230622,130800,998820650,30750,30750,30750,30750,6
20230622,130700,998636150,30750,30750,30750,30750,3
20230622,130600,998543900,30750,30750,30750,30750,7
20230622,130500,998328650,30750,30750,30750,30750,7
20230622,130400,998113400,30750,30750,30750,30750,1
20230622,130300,998082650,30800,30800,30800,30750,13
20230622,130200,997682700,30800,30750,30800,30750,10
20230622,130100,997375100,30750,30750,30750,30750,2
20230622,130000,997313600,30750,30750,30750,30750,18
20230622,125900,996760100,30750,30750,30750,30750,10
20230622,125800,996452600,30750,30750,30750,30750,1075
20230622,125700,963396350,30750,30750,30800,30750,12
20230622,125600,963027250,30750,30750,30750,30750,1
20230622,125500,962996500,30750,30750,30800,30750,9
20230622,125400,962719700,30800,30750,30800,30750,15
20230622,125300,962257950,30750,30750,30750,30750,7
20230622,125200,962042700,30750,30750,30750,30750,4
20230622,125100,961919700,30750,30750,30750,30750,1
20230622,125000,961888950,30750,30750,30750,30750,11
20230622,124900,961550700,30750,30750,30750,30750,5
20230622,124800,961396950,30800,30800,30800,30750,9
20230622,124700,961119950,30800,30750,30800,30750,11
20230622,124600,960781600,30750,30750,30750,30750,4
20230622,124500,960658600,30750,30750,30750,30750,4
20230622,124400,960535600,30750,30750,30750,30750,7
20230622,124300,960320350,30750,30750,30750,30750,7
20230622,124200,960105100,30750,30750,30750,30750,2
20230622,124100,960043600,30750,30750,30750,30750,8
20230622,124000,959797600,30750,30750,30750,30750,8
20230622,123900,959551600,30750,30700,30750,30700,518
20230622,123800,943623150,30700,30750,30750,30700,13
20230622,123700,943224000,30700,30700,30750,30700,56
20230622,123600,941502250,30700,30750,30750,30700,2
20230622,123500,941440800,30700,30750,30750,30700,63
20230622,123400,939504000,30700,30700,30700,30700,1
20230622,123300,939473300,30700,30700,30750,30700,8
20230622,123200,939227650,30700,30700,30750,30700,59
20230622,123100,937413850,30700,30700,30700,30700,5
20230622,123000,937260350,30700,30700,30700,30700,5
20230622,122900,937106850,30750,30700,30750,30700,61
20230622,122800,935231450,30750,30750,30750,30700,15
20230622,122700,934770850,30700,30700,30750,30700,54
20230622,122600,933110550,30700,30700,30700,30700,10
20230622,122500,932803550,30700,30750,30750,30700,51
20230622,122400,931235350,30700,30750,30750,30700,15
20230622,122300,930774350,30700,30700,30700,30700,13
20230622,122200,930375250,30750,30700,30750,30700,51
20230622,122100,928807050,30700,30700,30700,30700,7
20230622,122000,928592150,30700,30700,30750,30700,54
20230622,121900,926931850,30700,30700,30700,30700,4
20230622,121800,926809050,30700,30750,30750,30700,8
20230622,121700,926563400,30750,30700,30750,30700,52
20230622,121600,924964450,30700,30700,30750,30700,19
20230622,121500,924380800,30700,30700,30750,30700,13
20230622,121400,923981250,30700,30750,30750,30700,52
20230622,121300,922382300,30700,30750,30750,30700,22
20230622,121200,921706300,30700,30700,30750,30700,154
20230622,121100,916975900,30750,30700,30750,30700,8
20230622,121000,916730250,30700,30750,30750,30700,62
20230622,120900,914824100,30750,30700,30750,30700,4
20230622,120800,914701150,30700,30700,30700,30700,7
20230622,120700,914486250,30700,30700,30750,30700,70
20230622,120600,912334700,30700,30700,30700,30700,4
20230622,120500,912211900,30700,30700,30750,30700,86
20230622,120400,909569200,30700,30700,30750,30700,10
20230622,120300,909262150,30700,30700,30700,30700,1
20230622,120200,909231450,30750,30700,30750,30700,54
20230622,120100,907571150,30700,30700,30700,30700,12
20230622,120000,907202750,30750,30750,30750,30700,55
20230622,115900,905511550,30700,30700,30750,30700,12
20230622,115800,905142950,30700,30750,30750,30700,38
20230622,115700,903975300,30750,30700,30750,30650,102
20230622,115600,900844850,30650,30700,30700,30650,1052
20230622,115500,868548800,30700,30750,30750,30700,57
20230622,115400,866796400,30700,30700,30700,30700,4
20230622,115300,866673600,30750,30700,30750,30700,36
20230622,115200,865566850,30750,30700,30750,30700,64
20230622,115100,863599300,30700,30750,30750,30700,5
20230622,115000,863445750,30750,30700,30750,30700,53
20230622,114900,861816150,30700,30700,30700,30650,76
20230622,114800,859483100,30650,30650,30700,30650,519
20230622,114700,843553250,30650,30550,30700,30550,232
20230622,114600,836455350,30500,30750,30750,30500,9236
20230622,114500,553673700,30750,30750,30800,30750,107
20230622,114400,550383350,30750,30750,30800,30750,6
20230622,114300,550198750,30750,30750,30750,30750,6
20230622,114200,550014250,30750,30750,30800,30750,40
20230622,114100,548782750,30800,30800,30800,30750,7
20230622,114000,548567200,30750,30750,30750,30750,5
20230622,113900,548413450,30750,30750,30800,30750,10
20230622,113800,548105900,30800,30750,30800,30750,6
20230622,113700,547921150,30750,30750,30800,30750,11
20230622,113600,547582700,30750,30750,30750,30750,9
20230622,113500,547305950,30750,30750,30750,30750,14
20230622,113400,546875450,30750,30750,30750,30750,8
20230622,113300,546629450,30750,30750,30750,30750,15
20230622,113200,546168200,30750,30750,30750,30750,4
20230622,113100,546045200,30750,30750,30750,30750,4
20230622,113000,545922200,30750,30750,30800,30750,10
20230622,112900,545614650,30750,30750,30750,30750,3
20230622,112800,545522400,30750,30750,30750,30750,10
20230622,112700,545214900,30750,30750,30750,30750,24
20230622,112600,544476900,30800,30750,30800,30750,4
20230622,112500,544353850,30750,30750,30750,30750,10
20230622,112400,544046350,30750,30750,30800,30750,14
20230622,112300,543615800,30750,30750,30750,30750,151
20230622,112200,538972550,30750,30750,30750,30750,53
20230622,112100,537342800,30750,30750,30750,30750,13
20230622,112000,536943050,30750,30750,30750,30750,1
20230622,111900,536912300,30750,30750,30750,30750,4
20230622,111800,536789300,30750,30750,30750,30750,8
20230622,111700,536543300,30750,30750,30800,30750,26
20230622,111600,535743750,30750,30750,30750,30750,39
20230622,111500,534544500,30750,30750,30750,30750,11
20230622,111400,534206250,30750,30750,30750,30750,194
20230622,111300,528240750,30750,30750,30750,30750,47
20230622,111200,526795500,30750,30750,30750,30750,44
20230622,111100,525442500,30750,30750,30750,30750,36
20230622,111000,524335500,30750,30750,30750,30750,4
20230622,110900,524212500,30750,30750,30750,30750,133
20230622,110800,520122750,30750,30750,30800,30750,17
20230622,110700,519599500,30800,30750,30800,30750,6
20230622,110600,519414950,30800,30750,30800,30750,60
20230622,110500,517569900,30750,30750,30750,30750,11
20230622,110400,517231650,30750,30750,30750,30750,141
20230622,110300,512895900,30750,30750,30750,30750,5
20230622,110200,512742150,30750,30750,30750,30750,12
20230622,110100,512373150,30750,30750,30750,30750,1
20230622,110000,512342400,30750,30750,30800,30750,10
20230622,105900,512034650,30750,30750,30800,30750,209
20230622,105800,505603050,30750,30800,30800,30750,3
20230622,105700,505510700,30750,30750,30800,30750,13
20230622,105600,505110700,30750,30750,30750,30750,11
20230622,105500,504772450,30750,30800,30800,30750,13
20230622,105400,504372400,30800,30800,30800,30750,413
20230622,105300,491652050,30750,30750,30750,30750,13
20230622,105200,491252300,30750,30750,30750,30750,1
20230622,105100,491221550,30750,30750,30750,30750,1
20230622,105000,491190800,30750,30750,30800,30750,26
20230622,104900,490390800,30800,30750,30800,30750,2
20230622,104800,490329250,30750,30750,30750,30750,4
20230622,104700,490206250,30750,30750,30750,30750,10
20230622,104600,489898750,30750,30800,30800,30750,12
20230622,104500,489529700,30750,30800,30800,30750,11
20230622,104400,489191400,30750,30800,30800,30750,70
20230622,104300,487038850,30750,30750,30750,30750,909
20230622,104200,459087100,30800,30750,30800,30750,20
20230622,104100,458471150,30750,30750,30750,30750,7
20230622,104000,458255900,30750,30750,30800,30750,15
20230622,103900,457794200,30750,30750,30800,30750,4
20230622,103800,457671100,30750,30750,30750,30750,4
20230622,103700,457548100,30750,30800,30800,30750,12
20230622,103600,457179050,30800,30750,30800,30750,2
20230622,103500,457117500,30750,30800,30800,30750,5
20230622,103400,456963700,30750,30800,30800,30750,13
20230622,103300,456563900,30750,30800,30800,30750,106
20230622,103200,453301750,30800,30800,30800,30800,1430
20230622,103100,409257750,30800,30800,30800,30800,12
20230622,103000,408888150,30800,30800,30850,30800,169
20230622,102900,403678150,30850,30850,30850,30800,15
20230622,102800,403215450,30800,30800,30800,30800,76
20230622,102700,400874650,30850,30800,30850,30800,11
20230622,102600,400535350,30800,30800,30850,30800,130
20230622,102500,396528400,30850,30800,30850,30800,510
20230622,102400,380820350,30800,30800,30800,30750,84
20230622,102300,378233200,30800,30800,30800,30750,639
20230622,102200,358552050,30800,30750,30800,30750,28
20230622,102100,357690400,30750,30750,30750,30750,1
20230622,102000,357659650,30750,30750,30750,30750,1
20230622,101900,357628900,30750,30750,30750,30750,8
20230622,101800,357382900,30750,30800,30800,30750,30
20230622,101700,356459300,30800,30800,30800,30750,173
20230622,101600,351130950,30800,30750,30800,30750,2
20230622,101500,351069400,30750,30800,30800,30750,211
20230622,101400,344571250,30750,30750,30750,30750,19
20230622,101300,343987000,30750,30750,30750,30750,34
20230622,101200,342941500,30750,30750,30800,30750,34
20230622,101100,341895950,30750,30750,30800,30750,29
20230622,101000,341003150,30800,30800,30800,30750,5
20230622,100900,340849200,30800,30800,30800,30750,3
20230622,100800,340756850,30800,30800,30800,30750,15
20230622,100700,340295500,30800,30750,30800,30750,9
20230622,100600,340018350,30750,30750,30750,30750,1
20230622,100500,339987600,30750,30750,30750,30750,20
20230622,100400,339372600,30750,30750,30750,30750,17
20230622,100300,338849850,30750,30750,30750,30750,67
20230622,100200,336789600,30800,30750,30800,30750,79
20230622,100100,334360200,30800,30750,30800,30750,154
20230622,100000,329624600,30750,30750,30800,30750,68
20230622,095900,327533550,30700,30700,30750,30700,13
20230622,095800,327134250,30700,30700,30700,30700,5
20230622,095700,326980750,30700,30700,30750,30700,14
20230622,095600,326550800,30700,30700,30700,30650,38
20230622,095500,325384850,30700,30650,30700,30650,23
20230622,095400,324678800,30650,30650,30700,30650,17
20230622,095300,324157700,30700,30600,30700,30600,1571
20230622,095200,276006550,30650,30650,30650,30650,1359
20230622,095100,234353200,30600,30600,30650,30600,80
20230622,095000,231905150,30600,30600,30600,30600,10
20230622,094900,231599150,30600,30650,30650,30600,3
20230622,094800,231507250,30600,30650,30650,30600,105
20230622,094700,228289050,30600,30600,30650,30600,26
20230622,094600,227492950,30600,30600,30600,30600,1
20230622,094500,227462350,30650,30600,30650,30600,203
20230622,094400,221242950,30650,30600,30650,30600,9
20230622,094300,220967300,30600,30600,30650,30600,125
20230622,094200,217139550,30600,30650,30650,30600,18
20230622,094100,216588450,30600,30650,30650,30600,2
20230622,094000,216527200,30650,30600,30650,30600,29
20230622,093900,215639000,30600,30600,30600,30600,1
20230622,093800,215608400,30600,30650,30650,30600,6
20230622,093700,215424550,30600,30600,30600,30600,5
20230622,093600,215271550,30600,30600,30650,30600,26
20230622,093500,214475850,30600,30600,30600,30600,53
20230622,093400,212854050,30600,30550,30600,30550,59
20230622,093300,211050350,30600,30650,30650,30550,498
20230622,093200,195811500,30600,30600,30650,30600,226
20230622,093100,188895850,30600,30650,30650,30600,35
20230622,093000,187823150,30650,30600,30650,30600,56
20230622,092900,186109450,30650,30600,30650,30600,676
20230622,092800,165422000,30650,30650,30650,30600,9
20230622,092700,165146200,30600,30600,30650,30600,155
20230622,092600,160395900,30600,30650,30650,30600,103
20230622,092500,157240800,30650,30650,30650,30600,1480
20230622,092400,111878850,30650,30850,30850,30600,1232
20230622,092300,74019450,30850,30850,30900,30800,85
20230622,092200,71397150,30850,30850,30900,30850,104
20230622,092100,68188700,30850,30900,30900,30850,71
20230622,092000,65998050,30900,31000,31050,30850,264
20230622,091900,57831350,31000,31000,31000,31000,25
20230622,091800,57056350,31050,31000,31050,31000,10
20230622,091700,56746300,30950,30950,30950,30900,32
20230622,091600,55755950,30900,30900,30950,30900,5
20230622,091500,55601400,30950,30900,30950,30900,14
20230622,091400,55168600,30900,30950,30950,30900,2
20230622,091300,55106750,30900,30950,30950,30850,118
20230622,091200,51460150,30950,30950,30950,30900,17
20230622,091100,50934750,30950,30950,30950,30950,37
20230622,091000,49789600,30950,30950,30950,30900,162
20230622,090900,44780700,30950,30950,30950,30950,2
20230622,090800,44718800,30950,30950,30950,30950,3
20230622,090700,44625950,30950,30950,30950,30950,18
20230622,090600,44068850,30950,30950,30950,30950,31
20230622,090500,43109400,30900,30900,30950,30900,10
20230622,090400,42800350,30850,30800,30850,30800,121
20230622,090300,39072500,30850,30850,31000,30800,210
20230622,090200,32597050,30800,30700,30800,30700,185
20230622,090100,26910150,30700,30800,30800,30700,195
20230622,090000,20921800,30700,30700,30800,30700,681