KissMeData/086520/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201500,498574043000,762000,762000,762000,762000,9540
20230622,201400,498574043000,762000,762000,762000,762000,0
20230622,201300,498574043000,762000,762000,762000,762000,0
20230622,201200,498574043000,762000,762000,762000,762000,0
20230622,201100,498574043000,762000,762000,762000,762000,0
20230622,201000,498574043000,762000,762000,762000,762000,0
20230622,200900,498574043000,762000,762000,762000,762000,0
20230622,200800,498574043000,762000,762000,762000,762000,0
20230622,200700,498574043000,762000,762000,762000,762000,0
20230622,200600,498574043000,762000,762000,762000,762000,0
20230622,200500,498574043000,762000,762000,762000,762000,0
20230622,200400,498574043000,762000,762000,762000,762000,0
20230622,200300,498574043000,762000,762000,762000,762000,0
20230622,200200,498574043000,762000,762000,762000,762000,0
20230622,200100,498574043000,762000,762000,762000,762000,0
20230622,200000,498574043000,762000,762000,762000,762000,0
20230622,195900,498574043000,762000,762000,762000,762000,0
20230622,195800,498574043000,762000,762000,762000,762000,0
20230622,195700,498574043000,762000,762000,762000,762000,0
20230622,195600,498574043000,762000,762000,762000,762000,0
20230622,195500,498574043000,762000,762000,762000,762000,0
20230622,195400,498574043000,762000,762000,762000,762000,0
20230622,195300,498574043000,762000,762000,762000,762000,0
20230622,195200,498574043000,762000,762000,762000,762000,0
20230622,195100,498574043000,762000,762000,762000,762000,0
20230622,195000,498574043000,762000,762000,762000,762000,0
20230622,194900,498574043000,762000,762000,762000,762000,0
20230622,194800,498574043000,762000,762000,762000,762000,0
20230622,194700,498574043000,762000,762000,762000,762000,0
20230622,194600,498574043000,762000,762000,762000,762000,0
20230622,194500,498574043000,762000,762000,762000,762000,9540
20230622,194400,498574043000,762000,762000,762000,762000,0
20230622,194300,498574043000,762000,762000,762000,762000,0
20230622,194200,498574043000,762000,762000,762000,762000,0
20230622,194100,498574043000,762000,762000,762000,762000,0
20230622,194000,498574043000,762000,762000,762000,762000,0
20230622,193900,498574043000,762000,762000,762000,762000,0
20230622,193800,498574043000,762000,762000,762000,762000,0
20230622,193700,498574043000,762000,762000,762000,762000,0
20230622,193600,498574043000,762000,762000,762000,762000,0
20230622,193500,498574043000,762000,762000,762000,762000,0
20230622,193400,498574043000,762000,762000,762000,762000,0
20230622,193300,498574043000,762000,762000,762000,762000,0
20230622,193200,498574043000,762000,762000,762000,762000,0
20230622,193100,498574043000,762000,762000,762000,762000,0
20230622,193000,498574043000,762000,762000,762000,762000,0
20230622,192900,498574043000,762000,762000,762000,762000,0
20230622,192800,498574043000,762000,762000,762000,762000,0
20230622,192700,498574043000,762000,762000,762000,762000,0
20230622,192600,498574043000,762000,762000,762000,762000,0
20230622,192500,498574043000,762000,762000,762000,762000,0
20230622,192400,498574043000,762000,762000,762000,762000,0
20230622,192300,498574043000,762000,762000,762000,762000,0
20230622,192200,498574043000,762000,762000,762000,762000,0
20230622,192100,498574043000,762000,762000,762000,762000,0
20230622,192000,498574043000,762000,762000,762000,762000,0
20230622,191900,498574043000,762000,762000,762000,762000,0
20230622,191800,498574043000,762000,762000,762000,762000,0
20230622,191700,498574043000,762000,762000,762000,762000,0
20230622,191600,498574043000,762000,762000,762000,762000,0
20230622,191500,498574043000,762000,762000,762000,762000,9540
20230622,191400,498574043000,762000,762000,762000,762000,0
20230622,191300,498574043000,762000,762000,762000,762000,0
20230622,191200,498574043000,762000,762000,762000,762000,0
20230622,191100,498574043000,762000,762000,762000,762000,0
20230622,191000,498574043000,762000,762000,762000,762000,0
20230622,190900,498574043000,762000,762000,762000,762000,0
20230622,190800,498574043000,762000,762000,762000,762000,0
20230622,190700,498574043000,762000,762000,762000,762000,0
20230622,190600,498574043000,762000,762000,762000,762000,0
20230622,190500,498574043000,762000,762000,762000,762000,0
20230622,190400,498574043000,762000,762000,762000,762000,0
20230622,190300,498574043000,762000,762000,762000,762000,0
20230622,190200,498574043000,762000,762000,762000,762000,0
20230622,190100,498574043000,762000,762000,762000,762000,0
20230622,190000,498574043000,762000,762000,762000,762000,0
20230622,185900,498574043000,762000,762000,762000,762000,0
20230622,185800,498574043000,762000,762000,762000,762000,0
20230622,185700,498574043000,762000,762000,762000,762000,0
20230622,185600,498574043000,762000,762000,762000,762000,0
20230622,185500,498574043000,762000,762000,762000,762000,0
20230622,185400,498574043000,762000,762000,762000,762000,0
20230622,185300,498574043000,762000,762000,762000,762000,0
20230622,185200,498574043000,762000,762000,762000,762000,0
20230622,185100,498574043000,762000,762000,762000,762000,0
20230622,185000,498574043000,762000,762000,762000,762000,0
20230622,184900,498574043000,762000,762000,762000,762000,0
20230622,184800,498574043000,762000,762000,762000,762000,0
20230622,184700,498574043000,762000,762000,762000,762000,0
20230622,184600,498574043000,762000,762000,762000,762000,0
20230622,184500,498574043000,762000,762000,762000,762000,9540
20230622,184400,498574043000,762000,762000,762000,762000,0
20230622,184300,498574043000,762000,762000,762000,762000,0
20230622,184200,498574043000,762000,762000,762000,762000,0
20230622,184100,498574043000,762000,762000,762000,762000,0
20230622,184000,498574043000,762000,762000,762000,762000,0
20230622,183900,498574043000,762000,762000,762000,762000,0
20230622,183800,498574043000,762000,762000,762000,762000,0
20230622,183700,498574043000,762000,762000,762000,762000,0
20230622,183600,498574043000,762000,762000,762000,762000,0
20230622,183500,498574043000,762000,762000,762000,762000,0
20230622,183400,498574043000,762000,762000,762000,762000,0
20230622,183300,498574043000,762000,762000,762000,762000,0
20230622,183200,498574043000,762000,762000,762000,762000,0
20230622,183100,498574043000,762000,762000,762000,762000,0
20230622,183000,498574043000,762000,762000,762000,762000,0
20230622,182900,498574043000,762000,762000,762000,762000,0
20230622,182800,498574043000,762000,762000,762000,762000,0
20230622,182700,498574043000,762000,762000,762000,762000,0
20230622,182600,498574043000,762000,762000,762000,762000,0
20230622,182500,498574043000,762000,762000,762000,762000,0
20230622,182400,498574043000,762000,762000,762000,762000,0
20230622,182300,498574043000,762000,762000,762000,762000,0
20230622,182200,498574043000,762000,762000,762000,762000,0
20230622,182100,498574043000,762000,762000,762000,762000,0
20230622,182000,498574043000,762000,762000,762000,762000,0
20230622,181900,498574043000,762000,762000,762000,762000,0
20230622,181800,498574043000,762000,762000,762000,762000,0
20230622,181700,498574043000,762000,762000,762000,762000,0
20230622,181600,498574043000,762000,762000,762000,762000,0
20230622,181500,498574043000,762000,762000,762000,762000,9540
20230622,181400,498574043000,762000,762000,762000,762000,0
20230622,181300,498574043000,762000,762000,762000,762000,0
20230622,181200,498574043000,762000,762000,762000,762000,0
20230622,181100,498574043000,762000,762000,762000,762000,0
20230622,181000,498574043000,762000,762000,762000,762000,0
20230622,180900,498574043000,762000,762000,762000,762000,0
20230622,180800,498574043000,762000,762000,762000,762000,0
20230622,180700,498574043000,762000,762000,762000,762000,0
20230622,180600,498574043000,762000,762000,762000,762000,0
20230622,180500,498574043000,762000,762000,762000,762000,0
20230622,180400,498574043000,762000,762000,762000,762000,0
20230622,180300,498574043000,762000,762000,762000,762000,0
20230622,180200,498574043000,762000,762000,762000,762000,0
20230622,180100,498574043000,762000,762000,762000,762000,0
20230622,180000,498574043000,762000,762000,762000,762000,0
20230622,175900,498574043000,762000,762000,762000,762000,0
20230622,175800,498574043000,762000,762000,762000,762000,0
20230622,175700,498574043000,762000,762000,762000,762000,0
20230622,175600,498574043000,762000,762000,762000,762000,0
20230622,175500,498574043000,762000,762000,762000,762000,0
20230622,175400,498574043000,762000,762000,762000,762000,0
20230622,175300,498574043000,762000,762000,762000,762000,0
20230622,175200,498574043000,762000,762000,762000,762000,0
20230622,175100,498574043000,762000,762000,762000,762000,0
20230622,175000,498574043000,762000,762000,762000,762000,0
20230622,174900,498574043000,762000,762000,762000,762000,0
20230622,174800,498574043000,762000,762000,762000,762000,0
20230622,174700,498574043000,762000,762000,762000,762000,0
20230622,174600,498574043000,762000,762000,762000,762000,0
20230622,174500,498574043000,762000,762000,762000,762000,9540
20230622,174400,498574043000,762000,762000,762000,762000,0
20230622,174300,498574043000,762000,762000,762000,762000,0
20230622,174200,498574043000,762000,762000,762000,762000,0
20230622,174100,498574043000,762000,762000,762000,762000,0
20230622,174000,498574043000,762000,762000,762000,762000,0
20230622,173900,498574043000,762000,762000,762000,762000,0
20230622,173800,498574043000,762000,762000,762000,762000,0
20230622,173700,498574043000,762000,762000,762000,762000,0
20230622,173600,498574043000,762000,762000,762000,762000,0
20230622,173500,498574043000,762000,762000,762000,762000,0
20230622,173400,498574043000,762000,762000,762000,762000,0
20230622,173300,498574043000,762000,762000,762000,762000,0
20230622,173200,498574043000,762000,762000,762000,762000,0
20230622,173100,498574043000,762000,762000,762000,762000,0
20230622,173000,498574043000,762000,762000,762000,762000,0
20230622,172900,498574043000,762000,762000,762000,762000,0
20230622,172800,498574043000,762000,762000,762000,762000,0
20230622,172700,498574043000,762000,762000,762000,762000,0
20230622,172600,498574043000,762000,762000,762000,762000,0
20230622,172500,498574043000,762000,762000,762000,762000,0
20230622,172400,498574043000,762000,762000,762000,762000,0
20230622,172300,498574043000,762000,762000,762000,762000,0
20230622,172200,498574043000,762000,762000,762000,762000,0
20230622,172100,498574043000,762000,762000,762000,762000,0
20230622,172000,498574043000,762000,762000,762000,762000,0
20230622,171900,498574043000,762000,762000,762000,762000,0
20230622,171800,498574043000,762000,762000,762000,762000,0
20230622,171700,498574043000,762000,762000,762000,762000,0
20230622,171600,498574043000,762000,762000,762000,762000,0
20230622,171500,498574043000,762000,762000,762000,762000,9540
20230622,171400,498574043000,762000,762000,762000,762000,0
20230622,171300,498574043000,762000,762000,762000,762000,0
20230622,171200,498574043000,762000,762000,762000,762000,0
20230622,171100,498574043000,762000,762000,762000,762000,0
20230622,171000,498574043000,762000,762000,762000,762000,0
20230622,170900,498574043000,762000,762000,762000,762000,0
20230622,170800,498574043000,762000,762000,762000,762000,0
20230622,170700,498574043000,762000,762000,762000,762000,0
20230622,170600,498574043000,762000,762000,762000,762000,0
20230622,170500,498574043000,762000,762000,762000,762000,0
20230622,170400,498574043000,762000,762000,762000,762000,0
20230622,170300,498574043000,762000,762000,762000,762000,0
20230622,170200,498574043000,762000,762000,762000,762000,0
20230622,170100,498574043000,762000,762000,762000,762000,0
20230622,170000,498574043000,762000,762000,762000,762000,0
20230622,165900,498574043000,762000,762000,762000,762000,0
20230622,165800,498574043000,762000,762000,762000,762000,0
20230622,165700,498574043000,762000,762000,762000,762000,0
20230622,165600,498574043000,762000,762000,762000,762000,0
20230622,165500,498574043000,762000,762000,762000,762000,0
20230622,165400,498574043000,762000,762000,762000,762000,0
20230622,165300,498574043000,762000,762000,762000,762000,0
20230622,165200,498574043000,762000,762000,762000,762000,0
20230622,165100,498574043000,762000,762000,762000,762000,0
20230622,165000,498574043000,762000,762000,762000,762000,0
20230622,164900,498574043000,762000,762000,762000,762000,0
20230622,164800,498574043000,762000,762000,762000,762000,0
20230622,164700,498574043000,762000,762000,762000,762000,0
20230622,164600,498574043000,762000,762000,762000,762000,0
20230622,164500,498574043000,762000,762000,762000,762000,9540
20230622,164400,498574043000,762000,762000,762000,762000,0
20230622,164300,498574043000,762000,762000,762000,762000,0
20230622,164200,498574043000,762000,762000,762000,762000,0
20230622,164100,498574043000,762000,762000,762000,762000,0
20230622,164000,498574043000,762000,762000,762000,762000,0
20230622,163900,498574043000,762000,762000,762000,762000,0
20230622,163800,498574043000,762000,762000,762000,762000,0
20230622,163700,498574043000,762000,762000,762000,762000,0
20230622,163600,498574043000,762000,762000,762000,762000,0
20230622,163500,498574043000,762000,762000,762000,762000,0
20230622,163400,498574043000,762000,762000,762000,762000,0
20230622,163300,498574043000,762000,762000,762000,762000,0
20230622,163200,498574043000,762000,762000,762000,762000,0
20230622,163100,498574043000,762000,762000,762000,762000,0
20230622,163000,498574043000,762000,762000,762000,762000,0
20230622,162900,498574043000,762000,762000,762000,762000,0
20230622,162800,498574043000,762000,762000,762000,762000,0
20230622,162700,498574043000,762000,762000,762000,762000,0
20230622,162600,498574043000,762000,762000,762000,762000,0
20230622,162500,498574043000,762000,762000,762000,762000,0
20230622,162400,498574043000,762000,762000,762000,762000,0
20230622,162300,498574043000,762000,762000,762000,762000,0
20230622,162200,498574043000,762000,762000,762000,762000,0
20230622,162100,498574043000,762000,762000,762000,762000,0
20230622,162000,498574043000,762000,762000,762000,762000,0
20230622,161900,498574043000,762000,762000,762000,762000,0
20230622,161800,498574043000,762000,762000,762000,762000,0
20230622,161700,498574043000,762000,762000,762000,762000,0
20230622,161600,498574043000,762000,762000,762000,762000,0
20230622,161500,498574043000,762000,762000,762000,762000,9540
20230622,161400,498574043000,762000,762000,762000,762000,0
20230622,161300,498574043000,762000,762000,762000,762000,0
20230622,161200,498574043000,762000,762000,762000,762000,0
20230622,161100,498574043000,762000,762000,762000,762000,0
20230622,161000,498574043000,762000,762000,762000,762000,0
20230622,160900,498574043000,762000,762000,762000,762000,0
20230622,160800,498574043000,762000,762000,762000,762000,0
20230622,160700,498574043000,762000,762000,762000,762000,0
20230622,160600,498574043000,762000,762000,762000,762000,0
20230622,160500,498574043000,762000,762000,762000,762000,0
20230622,160400,498574043000,762000,762000,762000,762000,0
20230622,160300,498574043000,762000,762000,762000,762000,0
20230622,160200,498574043000,762000,762000,762000,762000,0
20230622,160100,498574043000,762000,762000,762000,762000,0
20230622,160000,498574043000,762000,762000,762000,762000,0
20230622,155900,498574043000,762000,762000,762000,762000,0
20230622,155800,498574043000,762000,762000,762000,762000,0
20230622,155700,498574043000,762000,762000,762000,762000,0
20230622,155600,498574043000,762000,762000,762000,762000,0
20230622,155500,498574043000,762000,762000,762000,762000,0
20230622,155400,498574043000,762000,762000,762000,762000,0
20230622,155300,498574043000,762000,762000,762000,762000,0
20230622,155200,498574043000,762000,762000,762000,762000,0
20230622,155100,498574043000,762000,762000,762000,762000,0
20230622,155000,498574043000,762000,762000,762000,762000,0
20230622,154900,498574043000,762000,762000,762000,762000,0
20230622,154800,498574043000,762000,762000,762000,762000,0
20230622,154700,498574043000,762000,762000,762000,762000,0
20230622,154600,498574043000,762000,762000,762000,762000,0
20230622,154500,498574043000,762000,762000,762000,762000,9540
20230622,154400,498574043000,762000,762000,762000,762000,0
20230622,154300,498574043000,762000,762000,762000,762000,0
20230622,154200,498574043000,762000,762000,762000,762000,0
20230622,154100,498574043000,762000,762000,762000,762000,0
20230622,154000,498574043000,762000,762000,762000,762000,0
20230622,153900,498574043000,762000,762000,762000,762000,0
20230622,153800,498574043000,762000,762000,762000,762000,0
20230622,153700,498574043000,762000,762000,762000,762000,0
20230622,153600,498574043000,762000,762000,762000,762000,0
20230622,153500,498574043000,762000,762000,762000,762000,0
20230622,153400,498574043000,762000,762000,762000,762000,0
20230622,153300,498574043000,762000,762000,762000,762000,0
20230622,153200,498574043000,762000,762000,762000,762000,0
20230622,153100,498574043000,762000,762000,762000,762000,0
20230622,153000,498574043000,762000,762000,762000,762000,9540
20230622,152900,491304563000,764000,764000,764000,764000,0
20230622,152800,491304563000,764000,764000,764000,764000,0
20230622,152700,491304563000,764000,764000,764000,764000,0
20230622,152600,491304563000,764000,764000,764000,764000,0
20230622,152500,491304563000,764000,764000,764000,764000,0
20230622,152400,491304563000,764000,764000,764000,764000,0
20230622,152300,491304563000,764000,764000,764000,764000,0
20230622,152200,491304563000,764000,764000,764000,764000,0
20230622,152100,491304563000,764000,764000,764000,764000,0
20230622,152000,491304563000,764000,764000,764000,764000,0
20230622,151900,491304563000,764000,763000,764000,762000,2400
20230622,151800,489473468000,763000,763000,764000,762000,1495
20230622,151700,488332901000,763000,763000,764000,762000,1855
20230622,151600,486917626000,762000,765000,765000,762000,2314
20230622,151500,485150879000,765000,764000,765000,764000,814
20230622,151400,484528509000,764000,765000,766000,764000,2011
20230622,151300,482990890000,765000,764000,765000,764000,808
20230622,151200,482372927000,765000,765000,765000,764000,343
20230622,151100,482110709000,765000,764000,765000,763000,736
20230622,151000,481548274000,764000,765000,765000,763000,1480
20230622,150900,480416995000,765000,765000,765000,764000,1409
20230622,150800,479339126000,765000,764000,765000,764000,1110
20230622,150700,478490371000,764000,764000,764000,763000,809
20230622,150600,477872681000,764000,763000,764000,763000,667
20230622,150500,477363589000,764000,765000,765000,763000,1234
20230622,150400,476420608000,764000,764000,765000,762000,2626
20230622,150300,474417492000,763000,765000,766000,763000,2534
20230622,150200,472481122000,765000,766000,767000,765000,2446
20230622,150100,470608543000,766000,769000,769000,765000,3776
20230622,150000,467713018000,769000,770000,771000,768000,1781
20230622,145900,466342919000,770000,770000,771000,769000,973
20230622,145800,465593758000,769000,771000,772000,769000,2987
20230622,145700,463292762000,770000,769000,771000,768000,2974
20230622,145600,461003568000,769000,769000,769000,768000,722
20230622,145500,460448457000,768000,768000,769000,768000,437
20230622,145400,460112690000,768000,770000,770000,768000,2090
20230622,145300,458505165000,770000,770000,770000,769000,427
20230622,145200,458176693000,769000,768000,770000,768000,1681
20230622,145100,456883957000,768000,768000,770000,768000,1950
20230622,145000,455384279000,768000,772000,772000,768000,4987
20230622,144900,451544185000,772000,773000,774000,771000,5111
20230622,144800,447597736000,774000,775000,776000,772000,3772
20230622,144700,444677675000,776000,774000,776000,773000,14884
20230622,144600,433141069000,774000,772000,774000,772000,4879
20230622,144500,429369647000,772000,769000,773000,768000,15825
20230622,144400,417171758000,769000,769000,770000,768000,2797
20230622,144300,415022201000,769000,768000,770000,768000,5741
20230622,144200,410606989000,768000,765000,769000,765000,12234
20230622,144100,401218367000,765000,763000,766000,763000,4287
20230622,144000,397940406000,763000,764000,764000,762000,369
20230622,143900,397658855000,763000,763000,764000,762000,1375
20230622,143800,396609719000,763000,762000,763000,762000,140
20230622,143700,396502985000,763000,763000,763000,762000,148
20230622,143600,396390098000,763000,762000,763000,762000,685
20230622,143500,395867508000,763000,763000,763000,762000,275
20230622,143400,395657868000,763000,763000,764000,763000,792
20230622,143300,395053477000,764000,763000,764000,763000,539
20230622,143200,394641837000,764000,763000,764000,761000,2878
20230622,143100,392446652000,763000,762000,763000,761000,634
20230622,143000,391963439000,762000,761000,762000,761000,162
20230622,142900,391840111000,761000,761000,762000,760000,702
20230622,142800,391305907000,761000,760000,761000,760000,458
20230622,142700,390957502000,760000,760000,761000,760000,763
20230622,142600,390377405000,760000,760000,761000,760000,532
20230622,142500,389972939000,760000,761000,762000,760000,1348
20230622,142400,388947263000,761000,761000,762000,761000,495
20230622,142300,388570431000,761000,763000,763000,761000,1245
20230622,142200,387621750000,763000,762000,763000,762000,572
20230622,142100,387185405000,762000,762000,763000,762000,509
20230622,142000,386797084000,762000,763000,764000,762000,518
20230622,141900,386402006000,763000,764000,764000,762000,437
20230622,141800,386068564000,763000,762000,764000,762000,611
20230622,141700,385602491000,762000,762000,763000,761000,811
20230622,141600,384984505000,762000,761000,762000,761000,260
20230622,141500,384786482000,762000,761000,762000,761000,342
20230622,141400,384526178000,761000,763000,763000,761000,628
20230622,141300,384047624000,763000,762000,763000,762000,462
20230622,141200,383695483000,762000,762000,763000,761000,971
20230622,141100,382955913000,762000,763000,764000,761000,1686
20230622,141000,381670697000,763000,764000,765000,763000,1378
20230622,140900,380618795000,764000,766000,767000,764000,1529
20230622,140800,379448730000,766000,766000,767000,766000,885
20230622,140700,378770407000,766000,766000,767000,766000,720
20230622,140600,378218350000,766000,767000,767000,766000,755
20230622,140500,377639795000,767000,766000,767000,766000,1048
20230622,140400,376836439000,767000,768000,768000,767000,3103
20230622,140300,374455542000,768000,765000,768000,764000,3488
20230622,140200,371782730000,765000,765000,766000,764000,2147
20230622,140100,370140580000,764000,763000,765000,762000,2334
20230622,140000,368358663000,763000,763000,764000,763000,1234
20230622,135900,367416482000,763000,765000,765000,763000,1225
20230622,135800,366480906000,765000,765000,765000,764000,1200
20230622,135700,365563740000,764000,766000,766000,764000,2096
20230622,135600,363961142000,765000,765000,766000,764000,2697
20230622,135500,361897279000,764000,765000,765000,762000,3044
20230622,135400,359572314000,765000,767000,768000,765000,7382
20230622,135300,353915377000,767000,765000,767000,764000,8043
20230622,135200,347756983000,764000,764000,765000,763000,4066
20230622,135100,344650287000,764000,761000,764000,761000,7176
20230622,135000,339179836000,761000,760000,761000,760000,1166
20230622,134900,338292948000,760000,759000,761000,759000,1258
20230622,134800,337336886000,760000,759000,760000,757000,1145
20230622,134700,336468166000,758000,758000,759000,758000,1310
20230622,134600,335474883000,759000,759000,760000,758000,692
20230622,134500,334949638000,759000,758000,760000,757000,1223
20230622,134400,334022011000,758000,759000,759000,758000,557
20230622,134300,333599578000,758000,760000,760000,758000,1001
20230622,134200,332839722000,759000,761000,762000,759000,2323
20230622,134100,331073323000,761000,761000,762000,760000,1156
20230622,134000,330193131000,761000,759000,761000,759000,4169
20230622,133900,327022965000,759000,758000,760000,757000,2947
20230622,133800,324787255000,757000,758000,758000,757000,750
20230622,133700,324218900000,758000,757000,758000,756000,1943
20230622,133600,322747625000,757000,757000,757000,756000,621
20230622,133500,322277763000,756000,756000,757000,756000,314
20230622,133400,322040259000,757000,755000,757000,755000,1961
20230622,133300,320557513000,755000,755000,756000,754000,872
20230622,133200,319899290000,754000,754000,755000,753000,1151
20230622,133100,319031437000,754000,754000,755000,754000,320
20230622,133000,318790069000,754000,754000,755000,754000,308
20230622,132900,318557615000,754000,755000,755000,754000,653
20230622,132800,318064710000,755000,754000,755000,754000,654
20230622,132700,317571054000,754000,754000,755000,753000,584
20230622,132600,317130733000,754000,754000,755000,753000,208
20230622,132500,316973972000,754000,755000,755000,753000,749
20230622,132400,316409165000,755000,755000,756000,755000,558
20230622,132300,315987710000,756000,755000,756000,755000,1458
20230622,132200,314886534000,755000,753000,755000,752000,1737
20230622,132100,313576694000,753000,752000,753000,752000,584
20230622,132000,313137096000,752000,752000,753000,752000,313
20230622,131900,312901710000,753000,753000,753000,752000,133
20230622,131800,312801661000,752000,752000,753000,752000,228
20230622,131700,312630148000,753000,753000,754000,752000,312
20230622,131600,312395218000,753000,752000,753000,752000,507
20230622,131500,312013604000,753000,752000,753000,751000,398
20230622,131400,311714060000,752000,751000,753000,751000,266
20230622,131300,311514020000,752000,753000,754000,751000,1083
20230622,131200,310699066000,753000,753000,754000,753000,506
20230622,131100,310317912000,754000,753000,754000,753000,92
20230622,131000,310248587000,753000,753000,754000,753000,102
20230622,130900,310171719000,754000,754000,754000,753000,173
20230622,130800,310041380000,754000,754000,754000,753000,94
20230622,130700,309970575000,753000,753000,754000,753000,108
20230622,130600,309889190000,754000,753000,754000,753000,138
20230622,130500,309785261000,753000,754000,754000,753000,643
20230622,130400,309300958000,754000,755000,755000,754000,622
20230622,130300,308831906000,755000,754000,755000,754000,561
20230622,130200,308408363000,754000,754000,754000,753000,1530
20230622,130100,307254791000,754000,752000,754000,752000,891
20230622,130000,306583880000,753000,752000,753000,751000,430
20230622,125900,306260507000,752000,752000,752000,751000,661
20230622,125800,305763442000,751000,752000,752000,751000,77
20230622,125700,305705594000,751000,751000,752000,751000,248
20230622,125600,305519150000,751000,751000,752000,751000,409
20230622,125500,305211744000,751000,752000,752000,751000,236
20230622,125400,305034361000,751000,751000,752000,751000,237
20230622,125300,304856272000,752000,751000,752000,751000,192
20230622,125200,304712024000,752000,751000,752000,751000,184
20230622,125100,304573787000,751000,751000,752000,751000,365
20230622,125000,304299553000,751000,752000,752000,751000,472
20230622,124900,303944962000,752000,752000,753000,751000,454
20230622,124800,303603564000,752000,752000,753000,752000,261
20230622,124700,303407134000,752000,751000,752000,750000,798
20230622,124600,302807538000,750000,751000,751000,750000,211
20230622,124500,302649173000,751000,750000,751000,749000,313
20230622,124400,302414435000,750000,750000,750000,749000,570
20230622,124300,301986968000,750000,750000,750000,749000,656
20230622,124200,301495347000,750000,750000,750000,749000,233
20230622,124100,301320658000,750000,750000,750000,749000,261
20230622,124000,301124957000,750000,749000,751000,749000,490
20230622,123900,300757332000,750000,750000,750000,749000,649
20230622,123800,300270730000,750000,750000,750000,749000,331
20230622,123700,300022598000,749000,749000,750000,749000,309
20230622,123600,299791032000,749000,749000,750000,748000,660
20230622,123500,299296674000,749000,747000,750000,747000,3049
20230622,123400,297017670000,747000,746000,747000,746000,1021
20230622,123300,296255839000,746000,747000,747000,745000,2338
20230622,123200,294511652000,747000,746000,747000,746000,1560
20230622,123100,293347807000,747000,746000,747000,745000,2221
20230622,123000,291690464000,745000,747000,748000,745000,5424
20230622,122900,287642650000,748000,748000,749000,747000,1332
20230622,122800,286646408000,748000,749000,749000,748000,1164
20230622,122700,285774857000,750000,750000,751000,749000,953
20230622,122600,285060129000,750000,750000,751000,750000,406
20230622,122500,284755506000,750000,751000,751000,750000,251
20230622,122400,284567152000,751000,750000,751000,750000,333
20230622,122300,284317305000,750000,752000,752000,750000,263
20230622,122200,284119817000,751000,751000,752000,751000,796
20230622,122100,283521787000,751000,751000,752000,750000,350
20230622,122000,283258916000,751000,748000,751000,747000,898
20230622,121900,282586397000,748000,749000,749000,747000,1225
20230622,121800,281670475000,748000,749000,750000,748000,2286
20230622,121700,279959466000,749000,749000,749000,748000,2207
20230622,121600,278307998000,749000,750000,751000,748000,6057
20230622,121500,273767327000,750000,752000,753000,750000,7651
20230622,121400,268020388000,752000,752000,753000,752000,286
20230622,121300,267805273000,752000,753000,753000,752000,215
20230622,121200,267643491000,753000,752000,753000,752000,180
20230622,121100,267508110000,752000,753000,754000,752000,354
20230622,121000,267241618000,753000,754000,754000,753000,364
20230622,120900,266967441000,754000,753000,754000,753000,76
20230622,120800,266910206000,754000,753000,754000,753000,123
20230622,120700,266817518000,753000,754000,754000,753000,354
20230622,120600,266550918000,754000,754000,754000,753000,233
20230622,120500,266375370000,753000,755000,755000,753000,208
20230622,120400,266218477000,755000,753000,755000,753000,957
20230622,120300,265496899000,754000,754000,754000,753000,102
20230622,120200,265420027000,754000,753000,754000,752000,685
20230622,120100,264904277000,753000,753000,754000,752000,262
20230622,120000,264707049000,753000,753000,754000,753000,355
20230622,115900,264439702000,754000,753000,754000,752000,421
20230622,115800,264122716000,753000,753000,753000,752000,523
20230622,115700,263728957000,752000,753000,753000,752000,578
20230622,115600,263294037000,752000,752000,753000,752000,410
20230622,115500,262985658000,752000,753000,753000,752000,261
20230622,115400,262789308000,752000,753000,753000,752000,185
20230622,115300,262650158000,753000,753000,753000,752000,212
20230622,115200,262490620000,753000,755000,755000,753000,2211
20230622,115100,260825297000,754000,754000,755000,754000,340
20230622,115000,260568786000,755000,754000,755000,754000,437
20230622,114900,260239026000,755000,755000,756000,754000,139
20230622,114800,260134129000,755000,755000,755000,754000,288
20230622,114700,259916712000,754000,755000,755000,754000,142
20230622,114600,259809527000,755000,756000,756000,754000,519
20230622,114500,259417681000,756000,757000,757000,755000,276
20230622,114400,259209083000,756000,755000,756000,755000,293
20230622,114300,258987589000,755000,756000,756000,755000,131
20230622,114200,258888618000,756000,755000,756000,755000,156
20230622,114100,258770805000,755000,756000,756000,755000,218
20230622,114000,258606143000,756000,755000,756000,754000,625
20230622,113900,258134241000,755000,753000,756000,753000,607
20230622,113800,257676198000,755000,753000,755000,753000,691
20230622,113700,257155534000,754000,753000,754000,753000,352
20230622,113600,256890365000,753000,753000,753000,752000,590
20230622,113500,256446462000,752000,753000,753000,752000,653
20230622,113400,255954789000,753000,753000,754000,752000,525
20230622,113300,255559546000,753000,754000,754000,753000,293
20230622,113200,255338849000,754000,753000,754000,753000,104
20230622,113100,255260529000,753000,754000,754000,753000,709
20230622,113000,254726596000,753000,753000,754000,752000,550
20230622,112900,254312445000,753000,754000,754000,752000,383
20230622,112800,254024070000,753000,754000,754000,753000,765
20230622,112700,253448002000,753000,753000,754000,753000,148
20230622,112600,253336543000,753000,753000,754000,752000,838
20230622,112500,252705544000,753000,752000,753000,752000,745
20230622,112400,252145029000,752000,754000,754000,752000,1137
20230622,112300,251288768000,753000,754000,754000,753000,631
20230622,112200,250813580000,754000,753000,754000,753000,185
20230622,112100,250674145000,753000,753000,754000,753000,233
20230622,112000,250498686000,753000,753000,754000,753000,1249
20230622,111900,249558047000,753000,753000,754000,753000,399
20230622,111800,249257413000,754000,752000,754000,752000,1378
20230622,111700,248220076000,752000,753000,753000,752000,974
20230622,111600,247487431000,753000,754000,755000,753000,3634
20230622,111500,244749106000,754000,755000,756000,754000,1666
20230622,111400,243491366000,756000,756000,756000,755000,795
20230622,111300,242891050000,755000,755000,756000,755000,297
20230622,111200,242666682000,756000,755000,756000,755000,207
20230622,111100,242510303000,755000,756000,757000,755000,442
20230622,111000,242176143000,756000,757000,757000,755000,746
20230622,110900,241612159000,756000,756000,757000,755000,297
20230622,110800,241387640000,755000,756000,757000,755000,471
20230622,110700,241031600000,756000,756000,756000,755000,446
20230622,110600,240694434000,756000,756000,757000,756000,750
20230622,110500,240127279000,756000,755000,756000,755000,557
20230622,110400,239706511000,755000,755000,756000,755000,380
20230622,110300,239419500000,755000,756000,757000,755000,877
20230622,110200,238756586000,756000,757000,757000,756000,228
20230622,110100,238584161000,756000,757000,757000,756000,287
20230622,110000,238367159000,757000,756000,757000,756000,181
20230622,105900,238230263000,756000,757000,758000,756000,839
20230622,105800,237595181000,758000,757000,758000,757000,444
20230622,105700,237259041000,757000,758000,759000,757000,413
20230622,105600,236945996000,758000,759000,759000,758000,731
20230622,105500,236391753000,759000,758000,759000,758000,142
20230622,105400,236284061000,759000,759000,759000,758000,65
20230622,105300,236234774000,758000,760000,760000,758000,1047
20230622,105200,235440352000,759000,759000,760000,759000,312
20230622,105100,235203347000,760000,759000,760000,758000,295
20230622,105000,234979481000,759000,760000,760000,759000,238
20230622,104900,234798780000,760000,759000,760000,759000,378
20230622,104800,234511686000,760000,761000,761000,759000,824
20230622,104700,233885537000,760000,760000,761000,760000,355
20230622,104600,233615534000,760000,760000,761000,760000,467
20230622,104500,233260266000,761000,758000,761000,758000,1281
20230622,104400,232286153000,758000,758000,760000,758000,283
20230622,104300,232071396000,758000,757000,759000,757000,690
20230622,104200,231548229000,757000,756000,757000,756000,706
20230622,104100,231014347000,757000,755000,757000,755000,516
20230622,104000,230624353000,755000,757000,757000,755000,1104
20230622,103900,229789588000,756000,757000,758000,756000,875
20230622,103800,229127673000,757000,758000,758000,757000,457
20230622,103700,228781630000,758000,761000,761000,757000,3223
20230622,103600,226334680000,761000,760000,761000,760000,377
20230622,103500,226047915000,761000,761000,761000,760000,397
20230622,103400,225745874000,761000,760000,761000,759000,1323
20230622,103300,224740269000,759000,760000,760000,759000,1021
20230622,103200,223964489000,759000,760000,761000,758000,1367
20230622,103100,222926322000,760000,761000,761000,759000,696
20230622,103000,222397327000,760000,761000,761000,760000,447
20230622,102900,222057346000,760000,760000,762000,759000,3753
20230622,102800,219202908000,759000,759000,760000,758000,864
20230622,102700,218546867000,760000,759000,760000,758000,763
20230622,102600,217967816000,759000,758000,759000,758000,503
20230622,102500,217586132000,759000,758000,759000,757000,366
20230622,102400,217308567000,758000,758000,759000,757000,1040
20230622,102300,216520362000,757000,757000,758000,757000,480
20230622,102200,216156869000,757000,758000,758000,756000,676
20230622,102100,215645123000,758000,758000,759000,757000,1318
20230622,102000,214645723000,758000,758000,759000,757000,1204
20230622,101900,213732715000,757000,756000,758000,755000,1169
20230622,101800,212847506000,755000,755000,756000,754000,729
20230622,101700,212297083000,756000,756000,758000,756000,1823
20230622,101600,210917247000,756000,755000,757000,755000,1497
20230622,101500,209785492000,755000,753000,755000,753000,834
20230622,101400,209156553000,754000,752000,754000,752000,1254
20230622,101300,208212524000,752000,753000,753000,752000,501
20230622,101200,207835632000,753000,753000,753000,752000,639
20230622,101100,207354966000,753000,752000,753000,752000,552
20230622,101000,206939565000,753000,754000,754000,752000,1610
20230622,100900,205727602000,754000,754000,756000,753000,1547
20230622,100800,204560280000,754000,753000,754000,752000,1029
20230622,100700,203785515000,753000,752000,753000,751000,798
20230622,100600,203185379000,752000,753000,754000,752000,2004
20230622,100500,201677399000,754000,755000,755000,753000,899
20230622,100400,200999392000,755000,756000,756000,755000,1044
20230622,100300,200210987000,756000,755000,756000,755000,233
20230622,100200,200034929000,755000,755000,756000,755000,569
20230622,100100,199605222000,756000,757000,757000,755000,664
20230622,100000,199103020000,757000,752000,757000,752000,3315
20230622,095900,196602720000,753000,753000,753000,751000,1477
20230622,095800,195492028000,752000,753000,753000,752000,2841
20230622,095700,193354850000,753000,754000,755000,753000,1672
20230622,095600,192094711000,755000,754000,755000,754000,1206
20230622,095500,191185198000,754000,756000,757000,754000,2793
20230622,095400,189075276000,757000,758000,758000,756000,752
20230622,095300,188506049000,757000,757000,758000,757000,521
20230622,095200,188111568000,757000,757000,758000,756000,426
20230622,095100,187789085000,756000,757000,758000,756000,512
20230622,095000,187401497000,757000,757000,758000,757000,462
20230622,094900,187051733000,757000,757000,758000,756000,510
20230622,094800,186665604000,757000,756000,758000,756000,1504
20230622,094700,185527698000,756000,759000,759000,756000,1709
20230622,094600,184233708000,759000,759000,760000,758000,1293
20230622,094500,183252851000,760000,761000,761000,759000,518
20230622,094400,182859165000,761000,760000,762000,759000,994
20230622,094300,182103060000,759000,758000,760000,758000,833
20230622,094200,181470802000,758000,759000,760000,758000,1484
20230622,094100,180345292000,759000,760000,761000,759000,1994
20230622,094000,178829581000,760000,764000,764000,760000,2540
20230622,093900,176894153000,763000,764000,765000,763000,1462
20230622,093800,175777069000,764000,763000,765000,761000,6184
20230622,093700,171056826000,763000,762000,764000,762000,2476
20230622,093600,169167905000,762000,761000,762000,760000,2119
20230622,093500,167554243000,760000,761000,762000,760000,1994
20230622,093400,166036774000,760000,758000,761000,758000,1972
20230622,093300,164538568000,758000,762000,762000,757000,4386
20230622,093200,161204793000,762000,764000,765000,761000,8013
20230622,093100,155092153000,763000,760000,764000,760000,9474
20230622,093000,147874777000,760000,756000,761000,756000,7731
20230622,092900,142011446000,756000,754000,756000,752000,2760
20230622,092800,139929568000,753000,752000,754000,750000,2515
20230622,092700,138038126000,751000,753000,753000,751000,2179
20230622,092600,136399689000,752000,753000,754000,752000,1042
20230622,092500,135615232000,753000,754000,754000,752000,2200
20230622,092400,133958520000,753000,753000,754000,753000,2048
20230622,092300,132415590000,754000,755000,756000,753000,4525
20230622,092200,129000282000,755000,752000,755000,751000,3895
20230622,092100,126067260000,752000,752000,753000,750000,3857
20230622,092000,123168626000,751000,749000,752000,747000,4109
20230622,091900,120089493000,748000,750000,750000,748000,2352
20230622,091800,118327646000,749000,747000,750000,746000,3207
20230622,091700,115929252000,747000,744000,747000,743000,3143
20230622,091600,113588528000,745000,749000,749000,743000,4662
20230622,091500,110118910000,749000,750000,752000,746000,8835
20230622,091400,103495653000,750000,744000,750000,744000,8784
20230622,091300,96931181000,745000,745000,745000,744000,2575
20230622,091200,95013655000,744000,743000,745000,741000,9147
20230622,091100,88219974000,744000,747000,747000,741000,19307
20230622,091000,73871082000,746000,750000,751000,746000,10048
20230622,090900,66357970000,750000,753000,753000,750000,4255
20230622,090800,63160805000,753000,751000,753000,750000,3246
20230622,090700,60721374000,750000,755000,755000,750000,7338
20230622,090600,55207042000,755000,758000,759000,754000,4998
20230622,090500,51428220000,758000,757000,759000,756000,4149
20230622,090400,48287848000,757000,759000,760000,756000,8752
20230622,090300,41654790000,760000,753000,760000,753000,8166
20230622,090200,35479438000,753000,757000,757000,752000,9356
20230622,090100,28419891000,757000,748000,757000,747000,14608
20230622,090000,17462677000,748000,748000,750000,746000,22771