KissMeData/007690/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192300,2610259200,52800,52800,52800,52800,111
20230622,192200,2610259200,52800,52800,52800,52800,0
20230622,192100,2610259200,52800,52800,52800,52800,0
20230622,192000,2610259200,52800,52800,52800,52800,0
20230622,191900,2610259200,52800,52800,52800,52800,0
20230622,191800,2610259200,52800,52800,52800,52800,0
20230622,191700,2610259200,52800,52800,52800,52800,0
20230622,191600,2610259200,52800,52800,52800,52800,0
20230622,191500,2610259200,52800,52800,52800,52800,0
20230622,191400,2610259200,52800,52800,52800,52800,0
20230622,191300,2610259200,52800,52800,52800,52800,0
20230622,191200,2610259200,52800,52800,52800,52800,0
20230622,191100,2610259200,52800,52800,52800,52800,0
20230622,191000,2610259200,52800,52800,52800,52800,0
20230622,190900,2610259200,52800,52800,52800,52800,0
20230622,190800,2610259200,52800,52800,52800,52800,0
20230622,190700,2610259200,52800,52800,52800,52800,0
20230622,190600,2610259200,52800,52800,52800,52800,0
20230622,190500,2610259200,52800,52800,52800,52800,0
20230622,190400,2610259200,52800,52800,52800,52800,0
20230622,190300,2610259200,52800,52800,52800,52800,0
20230622,190200,2610259200,52800,52800,52800,52800,0
20230622,190100,2610259200,52800,52800,52800,52800,0
20230622,190000,2610259200,52800,52800,52800,52800,0
20230622,185900,2610259200,52800,52800,52800,52800,0
20230622,185800,2610259200,52800,52800,52800,52800,0
20230622,185700,2610259200,52800,52800,52800,52800,0
20230622,185600,2610259200,52800,52800,52800,52800,0
20230622,185500,2610259200,52800,52800,52800,52800,0
20230622,185400,2610259200,52800,52800,52800,52800,0
20230622,185300,2610259200,52800,52800,52800,52800,111
20230622,185200,2610259200,52800,52800,52800,52800,0
20230622,185100,2610259200,52800,52800,52800,52800,0
20230622,185000,2610259200,52800,52800,52800,52800,0
20230622,184900,2610259200,52800,52800,52800,52800,0
20230622,184800,2610259200,52800,52800,52800,52800,0
20230622,184700,2610259200,52800,52800,52800,52800,0
20230622,184600,2610259200,52800,52800,52800,52800,0
20230622,184500,2610259200,52800,52800,52800,52800,0
20230622,184400,2610259200,52800,52800,52800,52800,0
20230622,184300,2610259200,52800,52800,52800,52800,0
20230622,184200,2610259200,52800,52800,52800,52800,0
20230622,184100,2610259200,52800,52800,52800,52800,0
20230622,184000,2610259200,52800,52800,52800,52800,0
20230622,183900,2610259200,52800,52800,52800,52800,0
20230622,183800,2610259200,52800,52800,52800,52800,0
20230622,183700,2610259200,52800,52800,52800,52800,0
20230622,183600,2610259200,52800,52800,52800,52800,0
20230622,183500,2610259200,52800,52800,52800,52800,0
20230622,183400,2610259200,52800,52800,52800,52800,0
20230622,183300,2610259200,52800,52800,52800,52800,0
20230622,183200,2610259200,52800,52800,52800,52800,0
20230622,183100,2610259200,52800,52800,52800,52800,0
20230622,183000,2610259200,52800,52800,52800,52800,0
20230622,182900,2610259200,52800,52800,52800,52800,0
20230622,182800,2610259200,52800,52800,52800,52800,0
20230622,182700,2610259200,52800,52800,52800,52800,0
20230622,182600,2610259200,52800,52800,52800,52800,0
20230622,182500,2610259200,52800,52800,52800,52800,0
20230622,182400,2610259200,52800,52800,52800,52800,0
20230622,182300,2610259200,52800,52800,52800,52800,111
20230622,182200,2610259200,52800,52800,52800,52800,0
20230622,182100,2610259200,52800,52800,52800,52800,0
20230622,182000,2610259200,52800,52800,52800,52800,0
20230622,181900,2610259200,52800,52800,52800,52800,0
20230622,181800,2610259200,52800,52800,52800,52800,0
20230622,181700,2610259200,52800,52800,52800,52800,0
20230622,181600,2610259200,52800,52800,52800,52800,0
20230622,181500,2610259200,52800,52800,52800,52800,0
20230622,181400,2610259200,52800,52800,52800,52800,0
20230622,181300,2610259200,52800,52800,52800,52800,0
20230622,181200,2610259200,52800,52800,52800,52800,0
20230622,181100,2610259200,52800,52800,52800,52800,0
20230622,181000,2610259200,52800,52800,52800,52800,0
20230622,180900,2610259200,52800,52800,52800,52800,0
20230622,180800,2610259200,52800,52800,52800,52800,0
20230622,180700,2610259200,52800,52800,52800,52800,0
20230622,180600,2610259200,52800,52800,52800,52800,0
20230622,180500,2610259200,52800,52800,52800,52800,0
20230622,180400,2610259200,52800,52800,52800,52800,0
20230622,180300,2610259200,52800,52800,52800,52800,0
20230622,180200,2610259200,52800,52800,52800,52800,0
20230622,180100,2610259200,52800,52800,52800,52800,0
20230622,180000,2610259200,52800,52800,52800,52800,0
20230622,175900,2610259200,52800,52800,52800,52800,0
20230622,175800,2610259200,52800,52800,52800,52800,0
20230622,175700,2610259200,52800,52800,52800,52800,0
20230622,175600,2610259200,52800,52800,52800,52800,0
20230622,175500,2610259200,52800,52800,52800,52800,0
20230622,175400,2610259200,52800,52800,52800,52800,0
20230622,175300,2610259200,52800,52800,52800,52800,111
20230622,175200,2610259200,52800,52800,52800,52800,0
20230622,175100,2610259200,52800,52800,52800,52800,0
20230622,175000,2610259200,52800,52800,52800,52800,0
20230622,174900,2610259200,52800,52800,52800,52800,0
20230622,174800,2610259200,52800,52800,52800,52800,0
20230622,174700,2610259200,52800,52800,52800,52800,0
20230622,174600,2610259200,52800,52800,52800,52800,0
20230622,174500,2610259200,52800,52800,52800,52800,0
20230622,174400,2610259200,52800,52800,52800,52800,0
20230622,174300,2610259200,52800,52800,52800,52800,0
20230622,174200,2610259200,52800,52800,52800,52800,0
20230622,174100,2610259200,52800,52800,52800,52800,0
20230622,174000,2610259200,52800,52800,52800,52800,0
20230622,173900,2610259200,52800,52800,52800,52800,0
20230622,173800,2610259200,52800,52800,52800,52800,0
20230622,173700,2610259200,52800,52800,52800,52800,0
20230622,173600,2610259200,52800,52800,52800,52800,0
20230622,173500,2610259200,52800,52800,52800,52800,0
20230622,173400,2610259200,52800,52800,52800,52800,0
20230622,173300,2610259200,52800,52800,52800,52800,0
20230622,173200,2610259200,52800,52800,52800,52800,0
20230622,173100,2610259200,52800,52800,52800,52800,0
20230622,173000,2610259200,52800,52800,52800,52800,0
20230622,172900,2610259200,52800,52800,52800,52800,0
20230622,172800,2610259200,52800,52800,52800,52800,0
20230622,172700,2610259200,52800,52800,52800,52800,0
20230622,172600,2610259200,52800,52800,52800,52800,0
20230622,172500,2610259200,52800,52800,52800,52800,0
20230622,172400,2610259200,52800,52800,52800,52800,0
20230622,172300,2610259200,52800,52800,52800,52800,111
20230622,172200,2610259200,52800,52800,52800,52800,0
20230622,172100,2610259200,52800,52800,52800,52800,0
20230622,172000,2610259200,52800,52800,52800,52800,0
20230622,171900,2610259200,52800,52800,52800,52800,0
20230622,171800,2610259200,52800,52800,52800,52800,0
20230622,171700,2610259200,52800,52800,52800,52800,0
20230622,171600,2610259200,52800,52800,52800,52800,0
20230622,171500,2610259200,52800,52800,52800,52800,0
20230622,171400,2610259200,52800,52800,52800,52800,0
20230622,171300,2610259200,52800,52800,52800,52800,0
20230622,171200,2610259200,52800,52800,52800,52800,0
20230622,171100,2610259200,52800,52800,52800,52800,0
20230622,171000,2610259200,52800,52800,52800,52800,0
20230622,170900,2610259200,52800,52800,52800,52800,0
20230622,170800,2610259200,52800,52800,52800,52800,0
20230622,170700,2610259200,52800,52800,52800,52800,0
20230622,170600,2610259200,52800,52800,52800,52800,0
20230622,170500,2610259200,52800,52800,52800,52800,0
20230622,170400,2610259200,52800,52800,52800,52800,0
20230622,170300,2610259200,52800,52800,52800,52800,0
20230622,170200,2610259200,52800,52800,52800,52800,0
20230622,170100,2610259200,52800,52800,52800,52800,0
20230622,170000,2610259200,52800,52800,52800,52800,0
20230622,165900,2610259200,52800,52800,52800,52800,0
20230622,165800,2610259200,52800,52800,52800,52800,0
20230622,165700,2610259200,52800,52800,52800,52800,0
20230622,165600,2610259200,52800,52800,52800,52800,0
20230622,165500,2610259200,52800,52800,52800,52800,0
20230622,165400,2610259200,52800,52800,52800,52800,0
20230622,165300,2610259200,52800,52800,52800,52800,111
20230622,165200,2610259200,52800,52800,52800,52800,0
20230622,165100,2610259200,52800,52800,52800,52800,0
20230622,165000,2610259200,52800,52800,52800,52800,0
20230622,164900,2610259200,52800,52800,52800,52800,0
20230622,164800,2610259200,52800,52800,52800,52800,0
20230622,164700,2610259200,52800,52800,52800,52800,0
20230622,164600,2610259200,52800,52800,52800,52800,0
20230622,164500,2610259200,52800,52800,52800,52800,0
20230622,164400,2610259200,52800,52800,52800,52800,0
20230622,164300,2610259200,52800,52800,52800,52800,0
20230622,164200,2610259200,52800,52800,52800,52800,0
20230622,164100,2610259200,52800,52800,52800,52800,0
20230622,164000,2610259200,52800,52800,52800,52800,0
20230622,163900,2610259200,52800,52800,52800,52800,0
20230622,163800,2610259200,52800,52800,52800,52800,0
20230622,163700,2610259200,52800,52800,52800,52800,0
20230622,163600,2610259200,52800,52800,52800,52800,0
20230622,163500,2610259200,52800,52800,52800,52800,0
20230622,163400,2610259200,52800,52800,52800,52800,0
20230622,163300,2610259200,52800,52800,52800,52800,0
20230622,163200,2610259200,52800,52800,52800,52800,0
20230622,163100,2610259200,52800,52800,52800,52800,0
20230622,163000,2610259200,52800,52800,52800,52800,0
20230622,162900,2610259200,52800,52800,52800,52800,0
20230622,162800,2610259200,52800,52800,52800,52800,0
20230622,162700,2610259200,52800,52800,52800,52800,0
20230622,162600,2610259200,52800,52800,52800,52800,0
20230622,162500,2610259200,52800,52800,52800,52800,0
20230622,162400,2610259200,52800,52800,52800,52800,0
20230622,162300,2610259200,52800,52800,52800,52800,111
20230622,162200,2610259200,52800,52800,52800,52800,0
20230622,162100,2610259200,52800,52800,52800,52800,0
20230622,162000,2610259200,52800,52800,52800,52800,0
20230622,161900,2610259200,52800,52800,52800,52800,0
20230622,161800,2610259200,52800,52800,52800,52800,0
20230622,161700,2610259200,52800,52800,52800,52800,0
20230622,161600,2610259200,52800,52800,52800,52800,0
20230622,161500,2610259200,52800,52800,52800,52800,0
20230622,161400,2610259200,52800,52800,52800,52800,0
20230622,161300,2610259200,52800,52800,52800,52800,0
20230622,161200,2610259200,52800,52800,52800,52800,0
20230622,161100,2610259200,52800,52800,52800,52800,0
20230622,161000,2610259200,52800,52800,52800,52800,0
20230622,160900,2610259200,52800,52800,52800,52800,0
20230622,160800,2610259200,52800,52800,52800,52800,0
20230622,160700,2610259200,52800,52800,52800,52800,0
20230622,160600,2610259200,52800,52800,52800,52800,0
20230622,160500,2610259200,52800,52800,52800,52800,0
20230622,160400,2610259200,52800,52800,52800,52800,0
20230622,160300,2610259200,52800,52800,52800,52800,0
20230622,160200,2610259200,52800,52800,52800,52800,0
20230622,160100,2610259200,52800,52800,52800,52800,0
20230622,160000,2610259200,52800,52800,52800,52800,0
20230622,155900,2610259200,52800,52800,52800,52800,0
20230622,155800,2610259200,52800,52800,52800,52800,0
20230622,155700,2610259200,52800,52800,52800,52800,0
20230622,155600,2610259200,52800,52800,52800,52800,0
20230622,155500,2610259200,52800,52800,52800,52800,0
20230622,155400,2610259200,52800,52800,52800,52800,0
20230622,155300,2610259200,52800,52800,52800,52800,111
20230622,155200,2610259200,52800,52800,52800,52800,0
20230622,155100,2610259200,52800,52800,52800,52800,0
20230622,155000,2610259200,52800,52800,52800,52800,0
20230622,154900,2610259200,52800,52800,52800,52800,0
20230622,154800,2610259200,52800,52800,52800,52800,0
20230622,154700,2610259200,52800,52800,52800,52800,0
20230622,154600,2610259200,52800,52800,52800,52800,0
20230622,154500,2610259200,52800,52800,52800,52800,0
20230622,154400,2610259200,52800,52800,52800,52800,0
20230622,154300,2610259200,52800,52800,52800,52800,0
20230622,154200,2610259200,52800,52800,52800,52800,0
20230622,154100,2610259200,52800,52800,52800,52800,0
20230622,154000,2610259200,52800,52800,52800,52800,0
20230622,153900,2610259200,52800,52800,52800,52800,0
20230622,153800,2610259200,52800,52800,52800,52800,0
20230622,153700,2610259200,52800,52800,52800,52800,0
20230622,153600,2610259200,52800,52800,52800,52800,0
20230622,153500,2610259200,52800,52800,52800,52800,0
20230622,153400,2610259200,52800,52800,52800,52800,0
20230622,153300,2610259200,52800,52800,52800,52800,0
20230622,153200,2610259200,52800,52800,52800,52800,0
20230622,153100,2610259200,52800,52800,52800,52800,0
20230622,153000,2610259200,52800,52800,52800,52800,111
20230622,152900,2604398400,52500,52500,52500,52500,0
20230622,152800,2604398400,52500,52500,52500,52500,0
20230622,152700,2604398400,52500,52500,52500,52500,0
20230622,152600,2604398400,52500,52500,52500,52500,0
20230622,152500,2604398400,52500,52500,52500,52500,0
20230622,152400,2604398400,52500,52500,52500,52500,0
20230622,152300,2604398400,52500,52500,52500,52500,0
20230622,152200,2604398400,52500,52500,52500,52500,0
20230622,152100,2604398400,52500,52500,52500,52500,0
20230622,152000,2604398400,52500,52500,52500,52500,0
20230622,151900,2604398400,52500,52600,52900,52500,82
20230622,151800,2600078700,52600,52600,52900,52500,67
20230622,151700,2596554200,52900,52400,52900,52400,85
20230622,151600,2592084600,52800,52700,52800,52400,26
20230622,151500,2590715700,52600,52500,52600,52500,821
20230622,151400,2547612700,52500,52500,52500,52500,20
20230622,151300,2546562700,52300,52500,52500,52300,135
20230622,151200,2539481300,52400,52400,52400,52400,0
20230622,151100,2539481300,52400,52200,52400,52200,198
20230622,151000,2529119000,52200,52400,52400,52200,280
20230622,150900,2514493300,52500,52500,52500,52500,244
20230622,150800,2501683300,52500,52500,52500,52500,0
20230622,150700,2501683300,52500,52400,52500,52400,54
20230622,150600,2498849600,52400,52400,52400,52400,0
20230622,150500,2498849600,52400,52400,52400,52400,1
20230622,150400,2498797200,52500,52400,52500,52400,82
20230622,150300,2494492600,52200,52500,52500,52200,25
20230622,150200,2493181300,52400,52400,52400,52400,0
20230622,150100,2493181300,52400,52400,52400,52400,184
20230622,150000,2483539700,52300,52300,52400,52200,378
20230622,145900,2463770000,52300,52300,52300,52300,220
20230622,145800,2452264000,52300,52300,52300,52300,126
20230622,145700,2445674200,52300,52400,52500,52300,73
20230622,145600,2441853700,52400,52300,52400,52300,63
20230622,145500,2438556000,52300,52400,52400,52300,87
20230622,145400,2434003500,52300,52400,52400,52300,70
20230622,145300,2430338600,52400,52400,52500,52400,82
20230622,145200,2426040000,52400,52400,52400,52400,88
20230622,145100,2421428800,52400,52400,52400,52400,133
20230622,145000,2414459600,52400,52400,52500,52400,141
20230622,144900,2407061100,52300,52400,52400,52300,98
20230622,144800,2401932900,52400,52400,52400,52300,154
20230622,144700,2393864200,52400,52400,52400,52400,101
20230622,144600,2388571800,52500,52400,52500,52400,301
20230622,144500,2372797200,52300,52400,52400,52300,109
20230622,144400,2367089900,52400,52500,52500,52400,39
20230622,144300,2365046000,52500,52400,52500,52400,123
20230622,144200,2358594200,52400,52500,52500,52400,82
20230622,144100,2354290000,52500,52400,52500,52400,128
20230622,144000,2347570500,52400,52400,52500,52400,306
20230622,143900,2331514800,52300,52400,52400,52300,108
20230622,143800,2325858700,52400,52400,52400,52400,71
20230622,143700,2322138300,52400,52400,52400,52400,53
20230622,143600,2319361100,52400,52300,52500,52300,140
20230622,143500,2312025700,52300,52400,52400,52300,110
20230622,143400,2306265400,52400,52400,52400,52300,49
20230622,143300,2303698500,52400,52300,52400,52300,192
20230622,143200,2293644800,52400,52400,52400,52300,56
20230622,143100,2290714100,52400,52300,52400,52300,126
20230622,143000,2284121600,52300,52400,52400,52300,155
20230622,142900,2276001300,52300,52300,52300,52200,78
20230622,142800,2271925400,52300,52300,52300,52300,44
20230622,142700,2269624200,52300,52300,52300,52300,116
20230622,142600,2263557400,52400,52300,52400,52300,65
20230622,142500,2260156100,52300,52300,52300,52300,104
20230622,142400,2254716900,52300,52400,52400,52300,57
20230622,142300,2251734700,52400,52400,52500,52400,119
20230622,142200,2245497200,52400,52400,52400,52400,75
20230622,142100,2241567200,52400,52400,52500,52400,54
20230622,142000,2238737500,52400,52400,52500,52400,101
20230622,141900,2233443300,52400,52300,52400,52300,123
20230622,141800,2227004000,52400,52300,52400,52300,222
20230622,141700,2215379800,52300,52400,52400,52300,73
20230622,141600,2211555100,52400,52300,52400,52300,78
20230622,141500,2207474700,52300,52300,52400,52300,151
20230622,141400,2199564500,52300,52300,52300,52300,122
20230622,141300,2193183900,52300,52300,52400,52300,180
20230622,141200,2183768000,52300,52300,52300,52300,43
20230622,141100,2181519100,52300,52200,52400,52200,610
20230622,141000,2149599500,52200,52100,52200,52100,133
20230622,140900,2142662300,52100,52100,52200,52100,188
20230622,140800,2132860900,52200,52200,52300,52100,452
20230622,140700,2109248300,52100,52200,52200,52100,591
20230622,140600,2078402600,52300,52200,52300,52200,251
20230622,140500,2065298500,52300,52300,52300,52200,149
20230622,140400,2057518500,52300,52200,52300,52200,249
20230622,140300,2044503300,52200,52200,52300,52100,376
20230622,140200,2024888800,52100,52200,52200,52100,344
20230622,140100,2006933400,52200,52300,52300,52200,162
20230622,140000,1998467900,52300,52200,52300,52200,273
20230622,135900,1984197300,52200,52200,52300,52200,236
20230622,135800,1971877500,52200,52200,52300,52200,181
20230622,135700,1962427300,52200,52300,52300,52200,221
20230622,135600,1950869600,52300,52200,52300,52200,278
20230622,135500,1936345100,52200,52300,52300,52200,143
20230622,135400,1928870100,52200,52300,52300,52200,317
20230622,135300,1912309400,52300,52300,52400,52300,391
20230622,135200,1891858200,52300,52300,52400,52300,157
20230622,135100,1883646500,52300,52300,52400,52300,306
20230622,135000,1867639900,52300,52400,52500,52300,254
20230622,134900,1854329100,52400,52400,52500,52400,115
20230622,134800,1848302800,52400,52500,52500,52400,120
20230622,134700,1842008700,52500,52500,52600,52500,60
20230622,134600,1838858600,52500,52500,52500,52400,208
20230622,134500,1827939100,52500,52500,52600,52500,153
20230622,134400,1819906300,52400,52500,52600,52400,186
20230622,134300,1810155800,52500,52400,52500,52400,33
20230622,134200,1808424000,52500,52500,52500,52400,128
20230622,134100,1801708200,52500,52500,52500,52500,73
20230622,134000,1797875700,52500,52400,52600,52400,151
20230622,133900,1789954400,52500,52500,52500,52400,129
20230622,133800,1783189800,52500,52500,52600,52500,102
20230622,133700,1777834700,52500,52600,52600,52500,71
20230622,133600,1774107000,52500,52500,52600,52500,85
20230622,133500,1769642700,52500,52500,52600,52500,76
20230622,133400,1765652600,52500,52500,52600,52500,168
20230622,133300,1756832000,52500,52500,52600,52500,188
20230622,133200,1746949600,52400,52400,52500,52400,79
20230622,133100,1742809100,52400,52500,52500,52400,77
20230622,133000,1738772000,52400,52400,52400,52300,80
20230622,132900,1734581300,52400,52400,52500,52400,92
20230622,132800,1729760400,52400,52400,52500,52400,154
20230622,132700,1721690700,52400,52500,52500,52400,166
20230622,132600,1712987800,52500,52400,52500,52400,66
20230622,132500,1709526300,52400,52400,52400,52400,85
20230622,132400,1705072300,52500,52500,52500,52400,765
20230622,132300,1664931800,52500,52600,52600,52500,370
20230622,132200,1645482400,52500,52500,52600,52500,108
20230622,132100,1639812300,52500,52600,52700,52500,332
20230622,132000,1622349800,52600,52700,52700,52600,45
20230622,131900,1619979400,52700,52800,52800,52700,172
20230622,131800,1610902900,52800,52900,53000,52800,35
20230622,131700,1609054600,52800,52800,52800,52800,35
20230622,131600,1607206600,52900,53000,53000,52900,49
20230622,131500,1604612500,53000,52900,53000,52900,2
20230622,131400,1604506600,52900,53000,53000,52900,14
20230622,131300,1603765500,52800,52900,52900,52800,37
20230622,131200,1601811700,52900,53000,53000,52900,9
20230622,131100,1601335500,52800,52900,52900,52800,5
20230622,131000,1601071300,52900,52800,52900,52800,36
20230622,130900,1599168500,52700,52700,52700,52700,35
20230622,130800,1597324000,52800,52800,52800,52800,3
20230622,130700,1597165600,52800,52800,52800,52800,0
20230622,130600,1597165600,52800,52700,52800,52700,29
20230622,130500,1595635300,52700,52900,52900,52700,49
20230622,130400,1593049500,52800,52800,52800,52800,0
20230622,130300,1593049500,52800,52900,52900,52800,28
20230622,130200,1591569200,52800,52800,52800,52800,5
20230622,130100,1591305200,52800,52800,52900,52700,80
20230622,130000,1587084600,52800,52800,52800,52800,2
20230622,125900,1586979000,52700,52900,52900,52700,25
20230622,125800,1585659300,52900,52800,52900,52800,12
20230622,125700,1585025500,52800,52900,52900,52800,39
20230622,125600,1582963200,53000,52800,53000,52800,109
20230622,125500,1577203500,52700,52800,52800,52700,11
20230622,125400,1576623600,52800,52700,52800,52700,4
20230622,125300,1576412700,52800,52700,52800,52700,34
20230622,125200,1574618400,52700,52800,52800,52700,38
20230622,125100,1572615600,52700,52700,52800,52700,20
20230622,125000,1571561400,52800,52800,52800,52800,19
20230622,124900,1570558200,52800,52700,52800,52700,4
20230622,124800,1570347200,52700,52700,52700,52700,44
20230622,124700,1568028400,52800,52800,52800,52800,4
20230622,124600,1567817200,52800,52700,52800,52700,57
20230622,124500,1564811500,52800,52800,52800,52800,1
20230622,124400,1564758700,52700,52800,52800,52700,741
20230622,124300,1525707900,52800,52800,52800,52800,21
20230622,124200,1524599100,52700,52800,52800,52700,10
20230622,124100,1524072000,52800,52800,52800,52800,2
20230622,124000,1523966400,52800,52800,52900,52800,46
20230622,123900,1521537500,52700,52900,52900,52700,16
20230622,123800,1520693800,52900,52800,52900,52800,12
20230622,123700,1520059900,52900,52900,52900,52900,1
20230622,123600,1520007000,52900,52900,52900,52800,57
20230622,123500,1516995400,52800,52900,52900,52800,48
20230622,123400,1514460900,52900,52900,52900,52800,3
20230622,123300,1514302300,52800,52900,53000,52800,39
20230622,123200,1512240000,52800,52900,52900,52800,37
20230622,123100,1510286200,52900,52800,52900,52800,14
20230622,123000,1509546800,52800,53000,53000,52800,64
20230622,122900,1506160600,53000,52800,53000,52800,15
20230622,122800,1505368200,52900,52900,52900,52800,37
20230622,122700,1503414400,52800,52900,52900,52800,407
20230622,122600,1481884600,53000,53000,53000,52900,129
20230622,122500,1475058300,53000,53000,53000,53000,3
20230622,122400,1474899300,53000,53100,53100,53000,85
20230622,122300,1470394200,53100,53000,53100,53000,31
20230622,122200,1468749000,53100,53100,53100,53000,6
20230622,122100,1468430700,53100,53100,53100,53100,3
20230622,122000,1468271400,53000,53100,53100,53000,70
20230622,121900,1464558800,53100,53100,53100,53100,1
20230622,121800,1464505700,53100,53100,53100,53000,10
20230622,121700,1463975500,53000,53100,53100,53000,43
20230622,121600,1461695800,53100,53000,53100,53000,69
20230622,121500,1458036500,53100,53100,53200,53100,9
20230622,121400,1457558500,53100,53100,53200,53000,20
20230622,121300,1456497300,53100,53100,53100,53000,32
20230622,121200,1454798700,53000,53000,53100,53000,53
20230622,121100,1451989500,53100,53100,53100,53100,89
20230622,121000,1447263600,53200,53200,53200,53100,29
20230622,120900,1445721600,53200,53100,53200,53100,25
20230622,120800,1444392400,53100,53100,53100,53000,162
20230622,120700,1435790300,53100,53300,53300,53100,66
20230622,120600,1432283400,53300,53200,53300,53200,23
20230622,120500,1431059700,53100,53300,53300,53100,84
20230622,120400,1426591600,53200,53200,53200,53200,15
20230622,120300,1425793600,53200,53400,53400,53200,60
20230622,120200,1422597400,53300,53300,53300,53300,3
20230622,120100,1422437500,53200,53300,53300,53200,10
20230622,120000,1421904700,53300,53400,53400,53300,27
20230622,115900,1420463700,53400,53300,53400,53200,49
20230622,115800,1417856100,53300,53300,53300,53200,101
20230622,115700,1412473100,53200,53200,53200,53100,20
20230622,115600,1411410000,53200,53400,53400,53200,108
20230622,115500,1405657900,53200,53400,53400,53200,142
20230622,115400,1398099300,53500,53500,53500,53500,1
20230622,115300,1398045800,53500,53500,53500,53400,93
20230622,115200,1393077600,53400,53500,53500,53400,220
20230622,115100,1381308600,53500,53600,53600,53500,60
20230622,115000,1378096100,53600,53600,53600,53500,100
20230622,114900,1372737000,53600,53600,53600,53500,40
20230622,114800,1370593500,53600,53600,53600,53500,41
20230622,114700,1368396700,53600,53600,53600,53500,80
20230622,114600,1364112400,53500,53500,53600,53500,40
20230622,114500,1361969900,53600,53600,53600,53600,36
20230622,114400,1360040300,53500,53600,53600,53500,38
20230622,114300,1358004500,53600,53500,53600,53500,184
20230622,114200,1348146100,53600,53400,53600,53400,36
20230622,114100,1346218100,53600,53500,53600,53400,375
20230622,114000,1326162100,53400,53400,53400,53300,138
20230622,113900,1318804600,53500,53500,53500,53400,143
20230622,113800,1311159300,53500,53500,53500,53500,34
20230622,113700,1309340300,53400,53500,53500,53400,33
20230622,113600,1307575600,53500,53500,53500,53500,47
20230622,113500,1305061100,53500,53300,53500,53300,147
20230622,113400,1297210300,53400,53400,53400,53400,24
20230622,113300,1295928700,53400,53300,53400,53300,63
20230622,113200,1292565600,53400,53400,53400,53400,33
20230622,113100,1290803400,53300,53300,53400,53300,85
20230622,113000,1286268800,53400,53400,53400,53300,40
20230622,112900,1284133400,53400,53300,53400,53300,62
20230622,112800,1280824000,53400,53400,53400,53300,40
20230622,112700,1278688500,53300,53400,53400,53300,61
20230622,112600,1275434800,53300,53400,53500,53300,61
20230622,112500,1272176600,53400,53400,53500,53400,34
20230622,112400,1270359300,53300,53500,53500,53300,96
20230622,112300,1265235500,53500,53400,53500,53400,39
20230622,112200,1263150700,53400,53500,53500,53300,158
20230622,112100,1254722400,53500,53500,53500,53500,232
20230622,112000,1242310400,53400,53500,53500,53400,41
20230622,111900,1240118200,53500,53500,53500,53500,53
20230622,111800,1237282700,53400,53300,53400,53300,627
20230622,111700,1203805300,53400,53300,53400,53300,45
20230622,111600,1201402400,53400,53400,53400,53300,197
20230622,111500,1190883600,53400,53400,53400,53300,31
20230622,111400,1189228500,53400,53300,53400,53300,83
20230622,111300,1184801900,53400,53300,53400,53300,88
20230622,111200,1180110100,53300,53400,53400,53300,32
20230622,111100,1178404400,53300,53300,53400,53300,40
20230622,111000,1176269600,53300,53300,53400,53200,64
20230622,110900,1172856700,53400,53400,53400,53300,81
20230622,110800,1168534100,53400,53400,53400,53300,26
20230622,110700,1167146300,53300,53300,53300,53200,84
20230622,110600,1162672800,53300,53400,53400,53200,78
20230622,110500,1158512300,53400,53400,53400,53300,25
20230622,110400,1157178300,53400,53300,53400,53300,137
20230622,110300,1149862800,53400,53300,53400,53300,50
20230622,110200,1147195100,53300,53300,53400,53200,102
20230622,110100,1141761000,53400,53200,53400,53200,58
20230622,110000,1138670300,53300,53400,53400,53200,230
20230622,105900,1126419700,53400,53300,53400,53300,67
20230622,105800,1122844400,53200,53400,53400,53200,60
20230622,105700,1119645500,53300,53200,53300,53200,336
20230622,105600,1101737500,53100,53300,53300,53100,38
20230622,105500,1099712400,53300,53100,53300,53100,90
20230622,105400,1094921500,53200,53200,53200,53100,203
20230622,105300,1084138400,53100,53200,53200,53100,63
20230622,105200,1080787400,53200,53200,53200,53000,126
20230622,105100,1074096000,53100,53100,53200,53000,159
20230622,105000,1065652500,53100,53000,53100,53000,132
20230622,104900,1058649600,53100,53100,53100,53100,21
20230622,104800,1057534500,53000,53100,53100,53000,28
20230622,104700,1056048500,53100,53100,53100,53000,4
20230622,104600,1055836200,53000,52900,53000,52900,27
20230622,104500,1054406100,53000,53000,53000,53000,320
20230622,104400,1037446100,52900,52900,52900,52900,204
20230622,104300,1026654500,52800,52900,52900,52800,54
20230622,104200,1023801500,52800,52800,52800,52800,0
20230622,104100,1023801500,52800,52800,52800,52800,45
20230622,104000,1021425500,52800,52800,52800,52800,137
20230622,103900,1014191900,52700,52700,52700,52600,39
20230622,103800,1012137500,52600,52700,52700,52600,600
20230622,103700,980551400,52800,52800,52800,52800,22
20230622,103600,979389800,52900,52800,52900,52800,31
20230622,103500,977752000,52700,52600,52700,52600,14
20230622,103400,977015100,52700,52700,52700,52700,87
20230622,103300,972430200,52700,52700,52700,52700,45
20230622,103200,970058700,52700,52700,52700,52700,14
20230622,103100,969320900,52700,52800,52800,52700,36
20230622,103000,967422800,52800,52700,52800,52700,22
20230622,102900,966263000,52700,52600,52700,52600,236
20230622,102800,953827000,52600,52600,52700,52600,22
20230622,102700,952668900,52600,52600,52600,52600,8
20230622,102600,952248100,52600,52600,52600,52600,145
20230622,102500,944621100,52600,52600,52600,52600,42
20230622,102400,942411900,52600,52600,52600,52600,1
20230622,102300,942359300,52700,52700,52700,52600,34
20230622,102200,940567700,52700,52700,52700,52700,3
20230622,102100,940409600,52600,52700,52700,52600,148
20230622,102000,932613600,52600,52600,52600,52600,12
20230622,101900,931982400,52700,52600,52700,52600,316
20230622,101800,915358900,52600,52600,52600,52600,9
20230622,101700,914885500,52600,52600,52600,52600,202
20230622,101600,904260300,52700,52700,52700,52700,21
20230622,101500,903153600,52700,52700,52700,52700,7
20230622,101400,902784700,52600,52700,52700,52600,30
20230622,101300,901205200,52700,52800,52800,52700,48
20230622,101200,898675400,52700,52700,52700,52700,0
20230622,101100,898675400,52700,52800,52800,52700,18
20230622,101000,897726000,52700,52800,52800,52700,18
20230622,100900,896775900,52700,52600,52700,52600,43
20230622,100800,894513300,52600,52500,52600,52400,1255
20230622,100700,828613700,52500,52900,53000,52400,3294
20230622,100600,655498300,52900,52900,52900,52800,54
20230622,100500,652643800,52800,53000,53000,52800,231
20230622,100400,640438300,52900,53000,53100,52900,561
20230622,100300,610675300,53000,52900,53000,52900,28
20230622,100200,609191400,52900,53000,53000,52900,35
20230622,100100,607339100,52900,52900,52900,52800,25
20230622,100000,606018500,52900,53000,53000,52900,54
20230622,095900,603159700,53000,52800,53000,52800,32
20230622,095800,601465300,52900,52900,52900,52800,64
20230622,095700,598084400,53000,52900,53000,52900,9
20230622,095600,597607500,52900,52900,52900,52800,65
20230622,095500,594171000,52700,52900,52900,52700,92
20230622,095400,589313200,52900,52900,52900,52900,13
20230622,095300,588625500,52900,52800,52900,52800,19
20230622,095200,587620500,52700,52800,52900,52700,60
20230622,095100,584455200,52800,52800,52900,52800,18
20230622,095000,583504000,52800,52800,52900,52800,70
20230622,094900,579806400,52900,52900,52900,52800,41
20230622,094800,577639000,52900,52900,52900,52800,88
20230622,094700,572990500,52900,53000,53000,52900,58
20230622,094600,569922200,53000,52600,53000,52600,575
20230622,094500,539596100,52500,52800,52900,52500,609
20230622,094400,507523400,52700,52800,52900,52700,21
20230622,094300,506414900,52900,52800,52900,52800,12
20230622,094200,505780500,52700,52700,52800,52700,89
20230622,094100,501089400,52700,52600,52700,52600,115
20230622,094000,495034800,52500,52500,52500,52500,59
20230622,093900,491937300,52500,52500,52500,52500,29
20230622,093800,490414800,52600,52600,52600,52600,0
20230622,093700,490414800,52600,52600,52600,52600,10
20230622,093600,489888800,52600,52600,52600,52500,38
20230622,093500,487893600,52600,52300,52600,52300,957
20230622,093400,437672500,52200,52200,52200,52200,172
20230622,093300,428694100,52100,52000,52100,52000,91
20230622,093200,423953500,51900,51900,51900,51900,0
20230622,093100,423953500,51900,52100,52100,51900,1305
20230622,093000,356153400,52000,52000,52000,52000,6
20230622,092900,355841400,52000,52100,52100,52000,355
20230622,092800,337348000,52100,52100,52200,52100,39
20230622,092700,335316000,52100,52100,52100,52100,119
20230622,092600,329116100,52100,52200,52200,52100,84
20230622,092500,324736400,52200,52100,52200,52000,136
20230622,092400,317648500,52100,52000,52100,51800,427
20230622,092300,295472900,51900,51900,52000,51800,139
20230622,092200,288259400,51900,51800,51900,51800,215
20230622,092100,277103900,51800,52000,52000,51800,438
20230622,092000,254337700,51900,52000,52000,51900,106
20230622,091900,248831800,52000,52100,52100,52000,583
20230622,091800,218499900,52100,52100,52200,52000,472
20230622,091700,193911400,52100,52100,52200,52100,182
20230622,091600,184427200,52100,52300,52300,52100,128
20230622,091500,177748100,52300,52200,52300,52100,240
20230622,091400,165220200,52100,52400,52400,52000,613
20230622,091300,133264700,52400,52300,52400,52300,385
20230622,091200,113093400,52300,52500,52500,52300,321
20230622,091100,96280000,52500,52500,52500,52500,21
20230622,091000,95177500,52500,52600,52600,52500,202
20230622,090900,84571800,52600,52600,52600,52600,140
20230622,090800,77207800,52900,52700,52900,52600,318
20230622,090700,60420900,52700,52700,52700,52700,0
20230622,090600,60420900,52700,52900,52900,52700,204
20230622,090500,49650000,53000,53000,53000,53000,90
20230622,090400,44880000,53000,52800,53100,52800,251
20230622,090300,31583700,52700,52700,52700,52700,57
20230622,090200,28579800,52600,52700,52700,52600,25
20230622,090100,27263000,52600,52800,53000,52600,78
20230622,090000,23151600,52900,52700,52900,52000,435