KissMeData/005380/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,205200,78824687500,202000,202000,202000,202000,62484
20230622,205100,78824687500,202000,202000,202000,202000,0
20230622,205000,78824687500,202000,202000,202000,202000,0
20230622,204900,78824687500,202000,202000,202000,202000,0
20230622,204800,78824687500,202000,202000,202000,202000,0
20230622,204700,78824687500,202000,202000,202000,202000,0
20230622,204600,78824687500,202000,202000,202000,202000,0
20230622,204500,78824687500,202000,202000,202000,202000,0
20230622,204400,78824687500,202000,202000,202000,202000,0
20230622,204300,78824687500,202000,202000,202000,202000,0
20230622,204200,78824687500,202000,202000,202000,202000,0
20230622,204100,78824687500,202000,202000,202000,202000,0
20230622,204000,78824687500,202000,202000,202000,202000,0
20230622,203900,78824687500,202000,202000,202000,202000,0
20230622,203800,78824687500,202000,202000,202000,202000,0
20230622,203700,78824687500,202000,202000,202000,202000,0
20230622,203600,78824687500,202000,202000,202000,202000,0
20230622,203500,78824687500,202000,202000,202000,202000,0
20230622,203400,78824687500,202000,202000,202000,202000,0
20230622,203300,78824687500,202000,202000,202000,202000,0
20230622,203200,78824687500,202000,202000,202000,202000,0
20230622,203100,78824687500,202000,202000,202000,202000,0
20230622,203000,78824687500,202000,202000,202000,202000,0
20230622,202900,78824687500,202000,202000,202000,202000,0
20230622,202800,78824687500,202000,202000,202000,202000,0
20230622,202700,78824687500,202000,202000,202000,202000,0
20230622,202600,78824687500,202000,202000,202000,202000,0
20230622,202500,78824687500,202000,202000,202000,202000,0
20230622,202400,78824687500,202000,202000,202000,202000,0
20230622,202300,78824687500,202000,202000,202000,202000,0
20230622,202200,78824687500,202000,202000,202000,202000,62484
20230622,202100,78824687500,202000,202000,202000,202000,0
20230622,202000,78824687500,202000,202000,202000,202000,0
20230622,201900,78824687500,202000,202000,202000,202000,0
20230622,201800,78824687500,202000,202000,202000,202000,0
20230622,201700,78824687500,202000,202000,202000,202000,0
20230622,201600,78824687500,202000,202000,202000,202000,0
20230622,201500,78824687500,202000,202000,202000,202000,0
20230622,201400,78824687500,202000,202000,202000,202000,0
20230622,201300,78824687500,202000,202000,202000,202000,0
20230622,201200,78824687500,202000,202000,202000,202000,0
20230622,201100,78824687500,202000,202000,202000,202000,0
20230622,201000,78824687500,202000,202000,202000,202000,0
20230622,200900,78824687500,202000,202000,202000,202000,0
20230622,200800,78824687500,202000,202000,202000,202000,0
20230622,200700,78824687500,202000,202000,202000,202000,0
20230622,200600,78824687500,202000,202000,202000,202000,0
20230622,200500,78824687500,202000,202000,202000,202000,0
20230622,200400,78824687500,202000,202000,202000,202000,0
20230622,200300,78824687500,202000,202000,202000,202000,0
20230622,200200,78824687500,202000,202000,202000,202000,0
20230622,200100,78824687500,202000,202000,202000,202000,0
20230622,200000,78824687500,202000,202000,202000,202000,0
20230622,195900,78824687500,202000,202000,202000,202000,0
20230622,195800,78824687500,202000,202000,202000,202000,0
20230622,195700,78824687500,202000,202000,202000,202000,0
20230622,195600,78824687500,202000,202000,202000,202000,0
20230622,195500,78824687500,202000,202000,202000,202000,0
20230622,195400,78824687500,202000,202000,202000,202000,0
20230622,195300,78824687500,202000,202000,202000,202000,0
20230622,195200,78824687500,202000,202000,202000,202000,62484
20230622,195100,78824687500,202000,202000,202000,202000,0
20230622,195000,78824687500,202000,202000,202000,202000,0
20230622,194900,78824687500,202000,202000,202000,202000,0
20230622,194800,78824687500,202000,202000,202000,202000,0
20230622,194700,78824687500,202000,202000,202000,202000,0
20230622,194600,78824687500,202000,202000,202000,202000,0
20230622,194500,78824687500,202000,202000,202000,202000,0
20230622,194400,78824687500,202000,202000,202000,202000,0
20230622,194300,78824687500,202000,202000,202000,202000,0
20230622,194200,78824687500,202000,202000,202000,202000,0
20230622,194100,78824687500,202000,202000,202000,202000,0
20230622,194000,78824687500,202000,202000,202000,202000,0
20230622,193900,78824687500,202000,202000,202000,202000,0
20230622,193800,78824687500,202000,202000,202000,202000,0
20230622,193700,78824687500,202000,202000,202000,202000,0
20230622,193600,78824687500,202000,202000,202000,202000,0
20230622,193500,78824687500,202000,202000,202000,202000,0
20230622,193400,78824687500,202000,202000,202000,202000,0
20230622,193300,78824687500,202000,202000,202000,202000,0
20230622,193200,78824687500,202000,202000,202000,202000,0
20230622,193100,78824687500,202000,202000,202000,202000,0
20230622,193000,78824687500,202000,202000,202000,202000,0
20230622,192900,78824687500,202000,202000,202000,202000,0
20230622,192800,78824687500,202000,202000,202000,202000,0
20230622,192700,78824687500,202000,202000,202000,202000,0
20230622,192600,78824687500,202000,202000,202000,202000,0
20230622,192500,78824687500,202000,202000,202000,202000,0
20230622,192400,78824687500,202000,202000,202000,202000,0
20230622,192300,78824687500,202000,202000,202000,202000,0
20230622,192200,78824687500,202000,202000,202000,202000,62484
20230622,192100,78824687500,202000,202000,202000,202000,0
20230622,192000,78824687500,202000,202000,202000,202000,0
20230622,191900,78824687500,202000,202000,202000,202000,0
20230622,191800,78824687500,202000,202000,202000,202000,0
20230622,191700,78824687500,202000,202000,202000,202000,0
20230622,191600,78824687500,202000,202000,202000,202000,0
20230622,191500,78824687500,202000,202000,202000,202000,0
20230622,191400,78824687500,202000,202000,202000,202000,0
20230622,191300,78824687500,202000,202000,202000,202000,0
20230622,191200,78824687500,202000,202000,202000,202000,0
20230622,191100,78824687500,202000,202000,202000,202000,0
20230622,191000,78824687500,202000,202000,202000,202000,0
20230622,190900,78824687500,202000,202000,202000,202000,0
20230622,190800,78824687500,202000,202000,202000,202000,0
20230622,190700,78824687500,202000,202000,202000,202000,0
20230622,190600,78824687500,202000,202000,202000,202000,0
20230622,190500,78824687500,202000,202000,202000,202000,0
20230622,190400,78824687500,202000,202000,202000,202000,0
20230622,190300,78824687500,202000,202000,202000,202000,0
20230622,190200,78824687500,202000,202000,202000,202000,0
20230622,190100,78824687500,202000,202000,202000,202000,0
20230622,190000,78824687500,202000,202000,202000,202000,0
20230622,185900,78824687500,202000,202000,202000,202000,0
20230622,185800,78824687500,202000,202000,202000,202000,0
20230622,185700,78824687500,202000,202000,202000,202000,0
20230622,185600,78824687500,202000,202000,202000,202000,0
20230622,185500,78824687500,202000,202000,202000,202000,0
20230622,185400,78824687500,202000,202000,202000,202000,0
20230622,185300,78824687500,202000,202000,202000,202000,0
20230622,185200,78824687500,202000,202000,202000,202000,62484
20230622,185100,78824687500,202000,202000,202000,202000,0
20230622,185000,78824687500,202000,202000,202000,202000,0
20230622,184900,78824687500,202000,202000,202000,202000,0
20230622,184800,78824687500,202000,202000,202000,202000,0
20230622,184700,78824687500,202000,202000,202000,202000,0
20230622,184600,78824687500,202000,202000,202000,202000,0
20230622,184500,78824687500,202000,202000,202000,202000,0
20230622,184400,78824687500,202000,202000,202000,202000,0
20230622,184300,78824687500,202000,202000,202000,202000,0
20230622,184200,78824687500,202000,202000,202000,202000,0
20230622,184100,78824687500,202000,202000,202000,202000,0
20230622,184000,78824687500,202000,202000,202000,202000,0
20230622,183900,78824687500,202000,202000,202000,202000,0
20230622,183800,78824687500,202000,202000,202000,202000,0
20230622,183700,78824687500,202000,202000,202000,202000,0
20230622,183600,78824687500,202000,202000,202000,202000,0
20230622,183500,78824687500,202000,202000,202000,202000,0
20230622,183400,78824687500,202000,202000,202000,202000,0
20230622,183300,78824687500,202000,202000,202000,202000,0
20230622,183200,78824687500,202000,202000,202000,202000,0
20230622,183100,78824687500,202000,202000,202000,202000,0
20230622,183000,78824687500,202000,202000,202000,202000,0
20230622,182900,78824687500,202000,202000,202000,202000,0
20230622,182800,78824687500,202000,202000,202000,202000,0
20230622,182700,78824687500,202000,202000,202000,202000,0
20230622,182600,78824687500,202000,202000,202000,202000,0
20230622,182500,78824687500,202000,202000,202000,202000,0
20230622,182400,78824687500,202000,202000,202000,202000,0
20230622,182300,78824687500,202000,202000,202000,202000,0
20230622,182200,78824687500,202000,202000,202000,202000,62484
20230622,182100,78824687500,202000,202000,202000,202000,0
20230622,182000,78824687500,202000,202000,202000,202000,0
20230622,181900,78824687500,202000,202000,202000,202000,0
20230622,181800,78824687500,202000,202000,202000,202000,0
20230622,181700,78824687500,202000,202000,202000,202000,0
20230622,181600,78824687500,202000,202000,202000,202000,0
20230622,181500,78824687500,202000,202000,202000,202000,0
20230622,181400,78824687500,202000,202000,202000,202000,0
20230622,181300,78824687500,202000,202000,202000,202000,0
20230622,181200,78824687500,202000,202000,202000,202000,0
20230622,181100,78824687500,202000,202000,202000,202000,0
20230622,181000,78824687500,202000,202000,202000,202000,0
20230622,180900,78824687500,202000,202000,202000,202000,0
20230622,180800,78824687500,202000,202000,202000,202000,0
20230622,180700,78824687500,202000,202000,202000,202000,0
20230622,180600,78824687500,202000,202000,202000,202000,0
20230622,180500,78824687500,202000,202000,202000,202000,0
20230622,180400,78824687500,202000,202000,202000,202000,0
20230622,180300,78824687500,202000,202000,202000,202000,0
20230622,180200,78824687500,202000,202000,202000,202000,0
20230622,180100,78824687500,202000,202000,202000,202000,0
20230622,180000,78824687500,202000,202000,202000,202000,0
20230622,175900,78824687500,202000,202000,202000,202000,0
20230622,175800,78824687500,202000,202000,202000,202000,0
20230622,175700,78824687500,202000,202000,202000,202000,0
20230622,175600,78824687500,202000,202000,202000,202000,0
20230622,175500,78824687500,202000,202000,202000,202000,0
20230622,175400,78824687500,202000,202000,202000,202000,0
20230622,175300,78824687500,202000,202000,202000,202000,0
20230622,175200,78824687500,202000,202000,202000,202000,62484
20230622,175100,78824687500,202000,202000,202000,202000,0
20230622,175000,78824687500,202000,202000,202000,202000,0
20230622,174900,78824687500,202000,202000,202000,202000,0
20230622,174800,78824687500,202000,202000,202000,202000,0
20230622,174700,78824687500,202000,202000,202000,202000,0
20230622,174600,78824687500,202000,202000,202000,202000,0
20230622,174500,78824687500,202000,202000,202000,202000,0
20230622,174400,78824687500,202000,202000,202000,202000,0
20230622,174300,78824687500,202000,202000,202000,202000,0
20230622,174200,78824687500,202000,202000,202000,202000,0
20230622,174100,78824687500,202000,202000,202000,202000,0
20230622,174000,78824687500,202000,202000,202000,202000,0
20230622,173900,78824687500,202000,202000,202000,202000,0
20230622,173800,78824687500,202000,202000,202000,202000,0
20230622,173700,78824687500,202000,202000,202000,202000,0
20230622,173600,78824687500,202000,202000,202000,202000,0
20230622,173500,78824687500,202000,202000,202000,202000,0
20230622,173400,78824687500,202000,202000,202000,202000,0
20230622,173300,78824687500,202000,202000,202000,202000,0
20230622,173200,78824687500,202000,202000,202000,202000,0
20230622,173100,78824687500,202000,202000,202000,202000,0
20230622,173000,78824687500,202000,202000,202000,202000,0
20230622,172900,78824687500,202000,202000,202000,202000,0
20230622,172800,78824687500,202000,202000,202000,202000,0
20230622,172700,78824687500,202000,202000,202000,202000,0
20230622,172600,78824687500,202000,202000,202000,202000,0
20230622,172500,78824687500,202000,202000,202000,202000,0
20230622,172400,78824687500,202000,202000,202000,202000,0
20230622,172300,78824687500,202000,202000,202000,202000,0
20230622,172200,78824687500,202000,202000,202000,202000,62484
20230622,172100,78824687500,202000,202000,202000,202000,0
20230622,172000,78824687500,202000,202000,202000,202000,0
20230622,171900,78824687500,202000,202000,202000,202000,0
20230622,171800,78824687500,202000,202000,202000,202000,0
20230622,171700,78824687500,202000,202000,202000,202000,0
20230622,171600,78824687500,202000,202000,202000,202000,0
20230622,171500,78824687500,202000,202000,202000,202000,0
20230622,171400,78824687500,202000,202000,202000,202000,0
20230622,171300,78824687500,202000,202000,202000,202000,0
20230622,171200,78824687500,202000,202000,202000,202000,0
20230622,171100,78824687500,202000,202000,202000,202000,0
20230622,171000,78824687500,202000,202000,202000,202000,0
20230622,170900,78824687500,202000,202000,202000,202000,0
20230622,170800,78824687500,202000,202000,202000,202000,0
20230622,170700,78824687500,202000,202000,202000,202000,0
20230622,170600,78824687500,202000,202000,202000,202000,0
20230622,170500,78824687500,202000,202000,202000,202000,0
20230622,170400,78824687500,202000,202000,202000,202000,0
20230622,170300,78824687500,202000,202000,202000,202000,0
20230622,170200,78824687500,202000,202000,202000,202000,0
20230622,170100,78824687500,202000,202000,202000,202000,0
20230622,170000,78824687500,202000,202000,202000,202000,0
20230622,165900,78824687500,202000,202000,202000,202000,0
20230622,165800,78824687500,202000,202000,202000,202000,0
20230622,165700,78824687500,202000,202000,202000,202000,0
20230622,165600,78824687500,202000,202000,202000,202000,0
20230622,165500,78824687500,202000,202000,202000,202000,0
20230622,165400,78824687500,202000,202000,202000,202000,0
20230622,165300,78824687500,202000,202000,202000,202000,0
20230622,165200,78824687500,202000,202000,202000,202000,62484
20230622,165100,78824687500,202000,202000,202000,202000,0
20230622,165000,78824687500,202000,202000,202000,202000,0
20230622,164900,78824687500,202000,202000,202000,202000,0
20230622,164800,78824687500,202000,202000,202000,202000,0
20230622,164700,78824687500,202000,202000,202000,202000,0
20230622,164600,78824687500,202000,202000,202000,202000,0
20230622,164500,78824687500,202000,202000,202000,202000,0
20230622,164400,78824687500,202000,202000,202000,202000,0
20230622,164300,78824687500,202000,202000,202000,202000,0
20230622,164200,78824687500,202000,202000,202000,202000,0
20230622,164100,78824687500,202000,202000,202000,202000,0
20230622,164000,78824687500,202000,202000,202000,202000,0
20230622,163900,78824687500,202000,202000,202000,202000,0
20230622,163800,78824687500,202000,202000,202000,202000,0
20230622,163700,78824687500,202000,202000,202000,202000,0
20230622,163600,78824687500,202000,202000,202000,202000,0
20230622,163500,78824687500,202000,202000,202000,202000,0
20230622,163400,78824687500,202000,202000,202000,202000,0
20230622,163300,78824687500,202000,202000,202000,202000,0
20230622,163200,78824687500,202000,202000,202000,202000,0
20230622,163100,78824687500,202000,202000,202000,202000,0
20230622,163000,78824687500,202000,202000,202000,202000,0
20230622,162900,78824687500,202000,202000,202000,202000,0
20230622,162800,78824687500,202000,202000,202000,202000,0
20230622,162700,78824687500,202000,202000,202000,202000,0
20230622,162600,78824687500,202000,202000,202000,202000,0
20230622,162500,78824687500,202000,202000,202000,202000,0
20230622,162400,78824687500,202000,202000,202000,202000,0
20230622,162300,78824687500,202000,202000,202000,202000,0
20230622,162200,78824687500,202000,202000,202000,202000,62484
20230622,162100,78824687500,202000,202000,202000,202000,0
20230622,162000,78824687500,202000,202000,202000,202000,0
20230622,161900,78824687500,202000,202000,202000,202000,0
20230622,161800,78824687500,202000,202000,202000,202000,0
20230622,161700,78824687500,202000,202000,202000,202000,0
20230622,161600,78824687500,202000,202000,202000,202000,0
20230622,161500,78824687500,202000,202000,202000,202000,0
20230622,161400,78824687500,202000,202000,202000,202000,0
20230622,161300,78824687500,202000,202000,202000,202000,0
20230622,161200,78824687500,202000,202000,202000,202000,0
20230622,161100,78824687500,202000,202000,202000,202000,0
20230622,161000,78824687500,202000,202000,202000,202000,0
20230622,160900,78824687500,202000,202000,202000,202000,0
20230622,160800,78824687500,202000,202000,202000,202000,0
20230622,160700,78824687500,202000,202000,202000,202000,0
20230622,160600,78824687500,202000,202000,202000,202000,0
20230622,160500,78824687500,202000,202000,202000,202000,0
20230622,160400,78824687500,202000,202000,202000,202000,0
20230622,160300,78824687500,202000,202000,202000,202000,0
20230622,160200,78824687500,202000,202000,202000,202000,0
20230622,160100,78824687500,202000,202000,202000,202000,0
20230622,160000,78824687500,202000,202000,202000,202000,0
20230622,155900,78824687500,202000,202000,202000,202000,0
20230622,155800,78824687500,202000,202000,202000,202000,0
20230622,155700,78824687500,202000,202000,202000,202000,0
20230622,155600,78824687500,202000,202000,202000,202000,0
20230622,155500,78824687500,202000,202000,202000,202000,0
20230622,155400,78824687500,202000,202000,202000,202000,0
20230622,155300,78824687500,202000,202000,202000,202000,0
20230622,155200,78824687500,202000,202000,202000,202000,62484
20230622,155100,78824687500,202000,202000,202000,202000,0
20230622,155000,78824687500,202000,202000,202000,202000,0
20230622,154900,78824687500,202000,202000,202000,202000,0
20230622,154800,78824687500,202000,202000,202000,202000,0
20230622,154700,78824687500,202000,202000,202000,202000,0
20230622,154600,78824687500,202000,202000,202000,202000,0
20230622,154500,78824687500,202000,202000,202000,202000,0
20230622,154400,78824687500,202000,202000,202000,202000,0
20230622,154300,78824687500,202000,202000,202000,202000,0
20230622,154200,78824687500,202000,202000,202000,202000,0
20230622,154100,78824687500,202000,202000,202000,202000,0
20230622,154000,78824687500,202000,202000,202000,202000,0
20230622,153900,78824687500,202000,202000,202000,202000,0
20230622,153800,78824687500,202000,202000,202000,202000,0
20230622,153700,78824687500,202000,202000,202000,202000,0
20230622,153600,78824687500,202000,202000,202000,202000,0
20230622,153500,78824687500,202000,202000,202000,202000,0
20230622,153400,78824687500,202000,202000,202000,202000,0
20230622,153300,78824687500,202000,202000,202000,202000,0
20230622,153200,78824687500,202000,202000,202000,202000,0
20230622,153100,78824687500,202000,202000,202000,202000,0
20230622,153000,78824687500,202000,202000,202000,202000,62484
20230622,152900,66202919500,201500,201500,201500,201500,0
20230622,152800,66202919500,201500,201500,201500,201500,0
20230622,152700,66202919500,201500,201500,201500,201500,0
20230622,152600,66202919500,201500,201500,201500,201500,0
20230622,152500,66202919500,201500,201500,201500,201500,0
20230622,152400,66202919500,201500,201500,201500,201500,0
20230622,152300,66202919500,201500,201500,201500,201500,0
20230622,152200,66202919500,201500,201500,201500,201500,0
20230622,152100,66202919500,201500,201500,201500,201500,0
20230622,152000,66202919500,201500,201500,201500,201500,0
20230622,151900,66202919500,201500,201000,201500,201000,1339
20230622,151800,65933601500,201000,201000,201500,201000,759
20230622,151700,65780909000,201000,201500,201500,201000,792
20230622,151600,65621528500,201000,201000,201500,201000,1229
20230622,151500,65374015500,201500,201500,201500,201000,1452
20230622,151400,65081581500,201500,201500,201500,201000,902
20230622,151300,64900149500,201500,201500,201500,201000,799
20230622,151200,64739456500,201500,201500,201500,201000,900
20230622,151100,64558348000,201500,201000,201500,201000,542
20230622,151000,64449270500,201500,201500,201500,201000,557
20230622,150900,64337191000,201500,201500,201500,201000,1096
20230622,150800,64116804000,201500,201500,201500,201000,650
20230622,150700,63986046000,201500,201000,201500,201000,424
20230622,150600,63900738500,201000,201500,201500,201000,687
20230622,150500,63762497500,201500,201500,201500,201000,308
20230622,150400,63700502500,201500,201500,201500,201000,1229
20230622,150300,63453365500,201500,201500,201500,201000,321
20230622,150200,63388797500,201500,201000,201500,201000,519
20230622,150100,63284337000,201500,201000,201500,201000,684
20230622,150000,63146777000,201500,201500,201500,201000,487
20230622,145900,63048748500,201500,202000,202000,201000,4584
20230622,145800,62125014000,202000,201500,202000,201500,2013
20230622,145700,61719327000,202000,201500,202000,201500,576
20230622,145600,61603132500,201500,201500,202000,201500,5570
20230622,145500,60480702000,201500,201500,202000,201500,380
20230622,145400,60404032500,202000,202000,202000,201500,495
20230622,145300,60304171500,201500,201500,202000,201500,752
20230622,145200,60152495500,202000,202000,202000,201500,380
20230622,145100,60075834500,201500,202000,202000,201500,669
20230622,145000,59940787000,202000,201500,202000,201500,485
20230622,144900,59842971500,202000,201500,202000,201500,389
20230622,144800,59764511000,201500,201500,202000,201500,1289
20230622,144700,59504665000,201500,202000,202000,201500,588
20230622,144600,59386116500,201500,201500,202000,201500,467
20230622,144500,59291849500,201500,201500,202000,201500,608
20230622,144400,59169237000,202000,202000,202000,201500,458
20230622,144300,59076881000,202000,201500,202000,201500,378
20230622,144200,59000628000,202000,202000,202000,201500,218
20230622,144100,58956625500,202000,201500,202000,201500,2048
20230622,144000,58543910000,201500,202000,202000,201000,4442
20230622,143900,57648810500,202000,201500,202000,201500,367
20230622,143800,57574775000,201500,202000,202000,201500,746
20230622,143700,57424384500,202000,201500,202000,201500,228
20230622,143600,57378393500,202000,201500,202000,201500,436
20230622,143500,57290435500,202000,201500,202000,201500,442
20230622,143400,57201315000,201500,201500,202000,201500,265
20230622,143300,57147829500,201500,202000,202000,201500,232
20230622,143200,57101014500,201500,202000,202000,201500,178
20230622,143100,57065078000,202000,202000,202000,201500,263
20230622,143000,57012035000,202000,201000,202000,201000,3206
20230622,142900,56366070000,201000,201000,201500,201000,517
20230622,142800,56262005500,201000,201000,201500,201000,620
20230622,142700,56137295500,201000,201500,202000,201000,5345
20230622,142600,55060263500,201500,202000,202000,201500,264
20230622,142500,55007017000,201500,202000,202000,201500,184
20230622,142400,54969896000,202000,202000,202000,201500,1826
20230622,142300,54601882500,201500,202000,202000,201500,409
20230622,142200,54519372000,202000,201500,202000,201500,315
20230622,142100,54455839000,201500,201500,202000,201500,1118
20230622,142000,54230075000,201500,201500,202000,201500,277
20230622,141900,54174221500,201500,201500,202000,201500,834
20230622,141800,54005909000,201500,202000,202000,201500,258
20230622,141700,53953855500,202000,202000,202000,201500,446
20230622,141600,53863814500,202000,202000,202000,201500,266
20230622,141500,53810158500,202000,202000,202000,201500,229
20230622,141400,53763913000,202000,201500,202000,201500,87
20230622,141300,53746354000,202000,202000,202500,201500,849
20230622,141200,53574851500,202000,202000,202500,201500,2976
20230622,141100,52973693000,201500,202000,202500,201500,2882
20230622,141000,52391465000,202000,202500,202500,202000,341
20230622,140900,52322555500,202000,202000,202500,202000,535
20230622,140800,52214408500,202500,202500,202500,202000,641
20230622,140700,52084898500,202000,202000,202500,202000,4859
20230622,140600,51103318000,202000,202000,202500,202000,197
20230622,140500,51063466000,202000,202500,202500,202000,678
20230622,140400,50926473000,202000,202000,202500,202000,474
20230622,140300,50830576000,202500,202500,202500,202000,167
20230622,140200,50796790000,202500,202000,202500,202000,736
20230622,140100,50648065500,202500,202500,202500,202000,367
20230622,140000,50573898500,202500,202000,202500,202000,356
20230622,135900,50501891500,202000,202500,202500,202000,326
20230622,135800,50436030500,202500,202500,202500,202000,333
20230622,135700,50368681500,202500,202500,202500,202000,741
20230622,135600,50218881500,202500,202500,202500,202000,453
20230622,135500,50127330500,202500,202000,202500,202000,389
20230622,135400,50048689000,202000,202500,202500,202000,302
20230622,135300,49987602500,202000,202000,202500,202000,1238
20230622,135200,49737507000,202500,202000,202500,202000,2250
20230622,135100,49282921000,202000,202500,202500,202000,165
20230622,135000,49249541000,202000,202000,202500,202000,171
20230622,134900,49214960500,202500,202000,202500,202000,307
20230622,134800,49152885000,202500,202500,202500,202000,280
20230622,134700,49096258500,202500,202500,202500,202000,215
20230622,134600,49052774000,202500,202000,202500,202000,480
20230622,134500,48955769000,202500,202000,202500,202000,315
20230622,134400,48892038000,202500,202500,202500,202000,175
20230622,134300,48856634500,202000,202500,202500,202000,314
20230622,134200,48793131000,202500,202000,202500,202000,248
20230622,134100,48742978500,202500,202500,202500,202000,800
20230622,134000,48581275000,202000,202500,202500,202000,390
20230622,133900,48502350000,202500,202500,202500,202000,246
20230622,133800,48452561000,202000,202500,202500,202000,691
20230622,133700,48312710500,202000,202500,202500,202000,217
20230622,133600,48268783000,202000,202500,202500,201500,4289
20230622,133500,47402369000,202500,202000,202500,202000,3958
20230622,133400,46602812000,202500,202500,202500,202000,199
20230622,133300,46562555500,202500,202000,202500,202000,254
20230622,133200,46511181500,202500,202500,202500,202000,182
20230622,133100,46474380000,202500,202500,202500,202000,307
20230622,133000,46412243500,202500,202500,202500,202000,117
20230622,132900,46388587500,202500,202000,202500,202000,160
20230622,132800,46356242500,202500,202500,202500,202000,243
20230622,132700,46307079500,202500,202000,202500,202000,195
20230622,132600,46267667000,202000,202500,202500,202000,275
20230622,132500,46212036500,202000,202000,202500,202000,177
20230622,132400,46176240000,202000,202000,202500,202000,193
20230622,132300,46137196500,202500,202000,202500,202000,198
20230622,132200,46097157000,202500,202500,202500,202000,244
20230622,132100,46047778000,202000,202500,202500,202000,157
20230622,132000,46016037000,202000,202000,202500,202000,239
20230622,131900,45967695500,202000,202500,202500,202000,353
20230622,131800,45896333500,202500,202500,202500,202000,205
20230622,131700,45854877000,202000,202000,202500,202000,100
20230622,131600,45834649500,202000,202500,202500,202000,193
20230622,131500,45795596500,202500,202000,202500,202000,124
20230622,131400,45770520500,202000,202500,202500,202000,151
20230622,131300,45739976500,202500,202000,202500,202000,422
20230622,131200,45654677000,202000,202000,202500,202000,89
20230622,131100,45636678500,202000,202000,202500,202000,192
20230622,131000,45597838500,202000,202000,202500,202000,256
20230622,130900,45546073500,202500,202500,202500,202000,172
20230622,130800,45511289500,202500,202000,202500,202000,205
20230622,130700,45469861500,202500,202500,202500,202000,212
20230622,130600,45426958500,202000,202000,202500,202000,310
20230622,130500,45364298500,202500,202500,202500,202000,296
20230622,130400,45304463000,202000,202500,202500,202000,120
20230622,130300,45280185500,202500,202500,202500,202000,765
20230622,130200,45125604000,202500,202500,202500,202000,101
20230622,130100,45105174500,202500,202500,202500,202000,254
20230622,130000,45053761500,202500,202500,202500,202000,172
20230622,125900,45018978500,202000,202000,202500,202000,146
20230622,125800,44989451000,202000,202500,202500,202000,178
20230622,125700,44953437500,202000,202000,202500,202000,158
20230622,125600,44921470000,202000,202500,202500,202000,227
20230622,125500,44875550000,202500,202000,202500,202000,152
20230622,125400,44844792000,202500,202500,202500,202000,164
20230622,125300,44811620000,202000,202000,202500,202000,135
20230622,125200,44784312500,202500,202500,202500,202000,436
20230622,125100,44696158500,202500,202500,202500,202000,90
20230622,125000,44677939000,202000,202500,202500,202000,1276
20230622,124900,44420139500,202500,202000,202500,202000,291
20230622,124800,44361290500,202500,202500,202500,202000,240
20230622,124700,44312733000,202500,202500,202500,202000,296
20230622,124600,44252914500,202500,202500,202500,202000,230
20230622,124500,44206391500,202500,202000,202500,202000,105
20230622,124400,44185142500,202000,202500,202500,202000,154
20230622,124300,44153976000,202500,202000,202500,202000,304
20230622,124200,44092509500,202500,202000,202500,202000,97
20230622,124100,44072885500,202000,202500,202500,202000,142
20230622,124000,44044171500,202000,202500,202500,202000,321
20230622,123900,43979249500,202500,202500,202500,202000,115
20230622,123800,43955999500,202500,202500,202500,202000,107
20230622,123700,43934346500,202000,202000,202500,202000,128
20230622,123600,43908442500,202500,202500,202500,202000,8575
20230622,123500,42176280500,202500,202000,202500,202000,187
20230622,123400,42138442500,202500,202000,202500,202000,305
20230622,123300,42076788500,202500,202000,202500,202000,193
20230622,123200,42037755000,202000,202500,202500,202000,104
20230622,123100,42016721500,202500,202500,202500,202000,283
20230622,123000,41959441500,202500,202500,202500,202000,129
20230622,122900,41933346500,202000,202500,202500,202000,265
20230622,122800,41879781500,202500,202500,202500,202000,143
20230622,122700,41850840500,202000,202500,202500,202000,163
20230622,122600,41817860000,202500,202000,202500,202000,184
20230622,122500,41780662000,202000,202000,202500,202000,222
20230622,122400,41735756500,202000,202500,202500,202000,257
20230622,122300,41683801500,202500,202000,202500,202000,210
20230622,122200,41641338000,202000,202000,202500,202000,245
20230622,122100,41591787500,202500,202000,202500,202000,121
20230622,122000,41567312000,202500,202500,202500,202000,179
20230622,121900,41531118500,202500,202000,202500,202000,537
20230622,121800,41422585500,202500,202500,202500,202000,117
20230622,121700,41398906000,202000,202000,202500,202000,93
20230622,121600,41380095000,202500,202000,202500,202000,223
20230622,121500,41334981500,202500,202000,202500,202000,112
20230622,121400,41312322500,202500,202000,202500,202000,192
20230622,121300,41273472000,202000,202000,202500,202000,196
20230622,121200,41233838500,202500,202000,202500,202000,116
20230622,121100,41210362000,202000,202500,202500,202000,139
20230622,121000,41182263000,202500,202000,202500,202000,254
20230622,120900,41130888000,202000,202500,202500,202000,136
20230622,120800,41103381000,202000,202000,202500,202000,2617
20230622,120700,40574382000,202000,202000,202500,201500,745
20230622,120600,40423884500,202500,202500,202500,202000,665
20230622,120500,40289307500,202500,202000,202500,202000,52
20230622,120400,40278783500,202500,201500,202500,201500,3706
20230622,120300,39530127000,202000,202000,202000,201500,2723
20230622,120200,38980194500,202500,202500,202500,202000,409
20230622,120100,38897502000,202000,202500,202500,202000,1376
20230622,120000,38618980000,202500,203000,203000,202500,636
20230622,115900,38490165000,203000,202500,203000,202500,366
20230622,115800,38415973500,202500,202500,203000,202500,187
20230622,115700,38378089000,203000,202500,203000,202500,685
20230622,115600,38239328500,203000,203000,203000,202500,249
20230622,115500,38188851500,202500,203000,203000,202500,106
20230622,115400,38167354500,202500,203000,203000,202500,342
20230622,115300,38098066000,202500,202500,203000,202500,1134
20230622,115200,37868353000,202500,202500,203000,202500,137
20230622,115100,37840562500,203000,203000,203000,202500,186
20230622,115000,37802817000,202500,203000,203000,202500,150
20230622,114900,37772379500,203000,203000,203000,202500,420
20230622,114800,37687187500,202500,202500,203000,202500,95
20230622,114700,37667921000,203000,203000,203000,202500,244
20230622,114600,37618416500,203000,202500,203000,202500,237
20230622,114500,37570368000,202500,202500,203000,202500,425
20230622,114400,37484170500,203000,203000,203000,202500,227
20230622,114300,37438120000,203000,203000,203000,202500,252
20230622,114200,37386996500,203000,203000,203000,202500,306
20230622,114100,37324901000,203000,203000,203000,202500,251
20230622,114000,37273993000,203000,202500,203000,202500,392
20230622,113900,37194533500,203000,203000,203000,202500,497
20230622,113800,37093742000,203000,202500,203000,202500,259
20230622,113700,37041208500,203000,202500,203000,202500,245
20230622,113600,36991530000,203000,203000,203000,202500,420
20230622,113500,36906332000,203000,202500,203000,202500,158
20230622,113400,36874270500,202500,203000,203000,202500,251
20230622,113300,36823389000,203000,203000,203000,202500,412
20230622,113200,36739826500,202500,203000,203000,202500,424
20230622,113100,36653869500,203000,203000,203000,202500,99
20230622,113000,36633784000,202500,202500,203000,202500,213
20230622,112900,36590608500,203000,203000,203000,202500,322
20230622,112800,36525295000,203000,202500,203000,202500,203
20230622,112700,36484115500,203000,202500,203000,202500,225
20230622,112600,36438477000,202500,203000,203000,202500,225
20230622,112500,36392834000,203000,202500,203000,202500,214
20230622,112400,36349417500,203000,203000,203000,202500,256
20230622,112300,36297478000,203000,202500,203000,202500,233
20230622,112200,36250213000,202500,202500,203000,202500,360
20230622,112100,36177149000,203000,203000,203000,202500,315
20230622,112000,36113273500,203000,202500,203000,202500,308
20230622,111900,36050780000,203000,203000,203000,202500,456
20230622,111800,35958297000,202500,203000,203000,202500,460
20230622,111700,35864940500,202500,203000,203000,202500,160
20230622,111600,35832489000,203000,203000,203000,202500,1524
20230622,111500,35523190500,202500,202500,203000,202500,129
20230622,111400,35497015500,203000,202500,203000,202500,190
20230622,111300,35458469500,202500,203000,203000,202500,236
20230622,111200,35410579500,203000,202500,203000,202500,108
20230622,111100,35388670500,202500,203000,203000,202500,207
20230622,111000,35346654000,203000,202500,203000,202500,231
20230622,110900,35299768500,203000,202500,203000,202500,262
20230622,110800,35246667000,203000,203000,203000,202500,519
20230622,110700,35141484500,203000,203000,203000,202500,87
20230622,110600,35123825000,202500,202500,203000,202000,4105
20230622,110500,34292212500,202000,202000,202500,202000,219
20230622,110400,34247909500,202500,202500,202500,202000,215
20230622,110300,34204374500,202500,202000,202500,202000,458
20230622,110200,34111667000,202500,202500,202500,202000,965
20230622,110100,33916298500,202500,202500,202500,202000,1388
20230622,110000,33635280500,202500,202500,202500,202000,568
20230622,105900,33520375000,202500,202000,202500,202000,285
20230622,105800,33462699000,202500,202500,202500,202000,1072
20230622,105700,33245689000,202500,202500,202500,202000,215
20230622,105600,33202174000,202500,202500,202500,202000,217
20230622,105500,33158288500,202500,202500,202500,202000,354
20230622,105400,33086622500,202500,202500,202500,202000,110
20230622,105300,33064379000,202500,202000,202500,202000,811
20230622,105200,32900445500,202000,202000,202500,202000,317
20230622,105100,32836370500,202500,202500,202500,202000,83
20230622,105000,32819588000,202500,202500,202500,202000,258
20230622,104900,32767389000,202500,202500,202500,202000,511
20230622,104800,32663961000,202500,202500,202500,202000,166
20230622,104700,32630395000,202500,202500,202500,202000,300
20230622,104600,32569730000,202500,202000,202500,202000,347
20230622,104500,32499604000,202000,202500,202500,202000,137
20230622,104400,32471903500,202000,202500,202500,202000,203
20230622,104300,32430858500,202000,202000,202500,202000,261
20230622,104200,32378114500,202000,202000,202500,202000,241
20230622,104100,32329410500,202000,202000,202500,202000,94
20230622,104000,32310389500,202500,202000,202500,202000,108
20230622,103900,32288544000,202500,202500,202500,202000,596
20230622,103800,32167880500,202500,202500,202500,202000,1195
20230622,103700,31925902000,202000,202000,202500,202000,286
20230622,103600,31868099500,202500,202000,202500,201500,3076
20230622,103500,31246748000,202500,202500,202500,202000,452
20230622,103400,31155388000,202000,202000,202500,202000,541
20230622,103300,31046061500,202000,202500,202500,202000,389
20230622,103200,30967405000,202000,202000,202500,202000,254
20230622,103100,30916078000,202500,202000,202500,202000,182
20230622,103000,30879276000,202000,202500,202500,202000,135
20230622,102900,30851970000,202000,202000,202500,202000,249
20230622,102800,30801634500,202000,202500,202500,202000,247
20230622,102700,30751656500,202500,202500,202500,202000,221
20230622,102600,30706918500,202500,202000,202500,202000,214
20230622,102500,30663616500,202000,202000,202500,202000,167
20230622,102400,30629839000,202000,202000,202500,202000,2400
20230622,102300,30144952000,202000,202500,203000,202000,5699
20230622,102200,28991541500,203000,203000,203000,202500,414
20230622,102100,28907634000,202500,203000,203000,202500,458
20230622,102000,28814749500,203000,203000,203000,202500,490
20230622,101900,28715369500,202500,203000,203000,202500,465
20230622,101800,28621097500,202500,202500,203000,202500,344
20230622,101700,28551351000,203000,203000,203000,202500,275
20230622,101600,28495555500,203000,202500,203000,202500,247
20230622,101500,28445471000,203000,203000,203000,202500,240
20230622,101400,28396770500,203000,203000,203000,202500,623
20230622,101300,28270307500,202500,202500,203000,202500,361
20230622,101200,28197157500,202500,202500,203000,202500,1138
20230622,101100,27966201000,203000,203000,203000,202500,290
20230622,101000,27907364000,202500,202500,203000,202500,1157
20230622,100900,27672528500,202500,202500,203000,202500,1186
20230622,100800,27431879500,203000,203000,203000,202500,322
20230622,100700,27366591000,203000,203000,203000,202500,723
20230622,100600,27219873000,203000,203000,203000,202500,277
20230622,100500,27163675500,203000,202500,203000,202500,634
20230622,100400,27035026500,202500,203000,203000,202500,291
20230622,100300,26975963000,202500,202500,203000,202500,217
20230622,100200,26931937000,203000,202500,203000,202500,240
20230622,100100,26883248500,202500,203000,203000,202500,525
20230622,100000,26776693000,203000,202500,203000,202000,4259
20230622,095900,25913977000,202500,202500,202500,202000,461
20230622,095800,25820702500,202500,202500,202500,202000,1270
20230622,095700,25563573000,202000,202000,202500,202000,283
20230622,095600,25506285500,202500,202000,202500,201500,4699
20230622,095500,24557106000,202000,202000,202000,201500,326
20230622,095400,24491257500,202000,201500,202000,201000,6223
20230622,095300,23237150500,201500,201000,201500,201000,797
20230622,095200,23076613000,201500,201000,201500,201000,451
20230622,095100,22985874500,201500,201500,201500,201000,1038
20230622,095000,22776840000,201500,201000,201500,201000,901
20230622,094900,22595436500,201000,201500,201500,201000,577
20230622,094800,22479226500,201500,201000,201500,201000,570
20230622,094700,22364628500,201000,201500,201500,201000,2654
20230622,094600,21831062000,201000,201000,201500,201000,473
20230622,094500,21735931000,201000,201500,201500,201000,365
20230622,094400,21662491500,201000,201000,201500,201000,422
20230622,094300,21577622500,201000,201500,201500,201000,7833
20230622,094200,20000505000,201500,201500,202000,201500,286
20230622,094100,19942868000,201500,201500,202000,201500,789
20230622,094000,19783793000,202000,201500,202000,201500,562
20230622,093900,19670391000,202000,202000,202000,201500,261
20230622,093800,19617737000,202000,202000,202000,201500,236
20230622,093700,19570111000,202000,202000,202000,201500,767
20230622,093600,19415369500,201500,202000,202000,201500,311
20230622,093500,19352630000,202000,202000,202000,201500,202
20230622,093400,19311886000,202000,202000,202000,201500,216
20230622,093300,19268287500,202000,201500,202000,201500,1782
20230622,093200,18908985500,202000,202000,202000,201500,421
20230622,093100,18824089500,202000,202000,202000,201500,482
20230622,093000,18726745500,202000,202000,202000,201500,672
20230622,092900,18591055000,201500,202000,202000,201500,1479
20230622,092800,18292530000,201500,202000,202000,201500,1168
20230622,092700,18056663000,202000,201500,202000,201500,364
20230622,092600,17983202500,202000,201500,202000,201500,1372
20230622,092500,17706549000,201500,202000,202000,201500,923
20230622,092400,17520201000,201500,202000,202000,201500,367
20230622,092300,17446138000,202000,202000,202000,201500,674
20230622,092200,17310020500,202000,202000,202000,201500,224
20230622,092100,17264803500,202000,202000,202000,201500,1074
20230622,092000,17048041000,201500,202000,202000,201500,691
20230622,091900,16908543000,202000,202000,202000,201500,839
20230622,091800,16739114500,202000,201500,202000,201500,4165
20230622,091700,15899232500,201000,201000,201500,201000,472
20230622,091600,15804292500,201500,201000,201500,201000,682
20230622,091500,15667140500,201000,201500,201500,201000,746
20230622,091400,15517017500,201500,201500,201500,200500,5373
20230622,091300,14437004000,201000,200500,202000,200500,5012
20230622,091200,13429095000,201000,200500,201000,200500,742
20230622,091100,13280224000,200500,201500,202000,200500,16228
20230622,091000,10017471000,202000,201500,202000,201500,430
20230622,090900,9930772500,201500,202500,202500,201500,7106
20230622,090800,8495865000,202500,202500,203000,202500,1271
20230622,090700,8238388500,202500,202500,203000,202000,598
20230622,090600,8117270500,202500,202000,203000,202000,5119
20230622,090500,7080678500,202500,202000,202500,201500,4874
20230622,090400,6096303000,201500,202000,202000,201500,2421
20230622,090300,5607448000,202000,202000,202500,202000,5088
20230622,090200,4579599500,202000,203000,203500,202000,9637
20230622,090100,2627100000,203000,203000,203500,202500,3894
20230622,090000,1836277000,202500,202500,203500,202500,7000