KissMeData/010950/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200300,16548672900,71000,71000,71000,71000,17619
20230622,200200,16548672900,71000,71000,71000,71000,0
20230622,200100,16548672900,71000,71000,71000,71000,0
20230622,200000,16548672900,71000,71000,71000,71000,0
20230622,195900,16548672900,71000,71000,71000,71000,0
20230622,195800,16548672900,71000,71000,71000,71000,0
20230622,195700,16548672900,71000,71000,71000,71000,0
20230622,195600,16548672900,71000,71000,71000,71000,0
20230622,195500,16548672900,71000,71000,71000,71000,0
20230622,195400,16548672900,71000,71000,71000,71000,0
20230622,195300,16548672900,71000,71000,71000,71000,0
20230622,195200,16548672900,71000,71000,71000,71000,0
20230622,195100,16548672900,71000,71000,71000,71000,0
20230622,195000,16548672900,71000,71000,71000,71000,0
20230622,194900,16548672900,71000,71000,71000,71000,0
20230622,194800,16548672900,71000,71000,71000,71000,0
20230622,194700,16548672900,71000,71000,71000,71000,0
20230622,194600,16548672900,71000,71000,71000,71000,0
20230622,194500,16548672900,71000,71000,71000,71000,0
20230622,194400,16548672900,71000,71000,71000,71000,0
20230622,194300,16548672900,71000,71000,71000,71000,0
20230622,194200,16548672900,71000,71000,71000,71000,0
20230622,194100,16548672900,71000,71000,71000,71000,0
20230622,194000,16548672900,71000,71000,71000,71000,0
20230622,193900,16548672900,71000,71000,71000,71000,0
20230622,193800,16548672900,71000,71000,71000,71000,0
20230622,193700,16548672900,71000,71000,71000,71000,0
20230622,193600,16548672900,71000,71000,71000,71000,0
20230622,193500,16548672900,71000,71000,71000,71000,0
20230622,193400,16548672900,71000,71000,71000,71000,0
20230622,193300,16548672900,71000,71000,71000,71000,17619
20230622,193200,16548672900,71000,71000,71000,71000,0
20230622,193100,16548672900,71000,71000,71000,71000,0
20230622,193000,16548672900,71000,71000,71000,71000,0
20230622,192900,16548672900,71000,71000,71000,71000,0
20230622,192800,16548672900,71000,71000,71000,71000,0
20230622,192700,16548672900,71000,71000,71000,71000,0
20230622,192600,16548672900,71000,71000,71000,71000,0
20230622,192500,16548672900,71000,71000,71000,71000,0
20230622,192400,16548672900,71000,71000,71000,71000,0
20230622,192300,16548672900,71000,71000,71000,71000,0
20230622,192200,16548672900,71000,71000,71000,71000,0
20230622,192100,16548672900,71000,71000,71000,71000,0
20230622,192000,16548672900,71000,71000,71000,71000,0
20230622,191900,16548672900,71000,71000,71000,71000,0
20230622,191800,16548672900,71000,71000,71000,71000,0
20230622,191700,16548672900,71000,71000,71000,71000,0
20230622,191600,16548672900,71000,71000,71000,71000,0
20230622,191500,16548672900,71000,71000,71000,71000,0
20230622,191400,16548672900,71000,71000,71000,71000,0
20230622,191300,16548672900,71000,71000,71000,71000,0
20230622,191200,16548672900,71000,71000,71000,71000,0
20230622,191100,16548672900,71000,71000,71000,71000,0
20230622,191000,16548672900,71000,71000,71000,71000,0
20230622,190900,16548672900,71000,71000,71000,71000,0
20230622,190800,16548672900,71000,71000,71000,71000,0
20230622,190700,16548672900,71000,71000,71000,71000,0
20230622,190600,16548672900,71000,71000,71000,71000,0
20230622,190500,16548672900,71000,71000,71000,71000,0
20230622,190400,16548672900,71000,71000,71000,71000,0
20230622,190300,16548672900,71000,71000,71000,71000,17619
20230622,190200,16548672900,71000,71000,71000,71000,0
20230622,190100,16548672900,71000,71000,71000,71000,0
20230622,190000,16548672900,71000,71000,71000,71000,0
20230622,185900,16548672900,71000,71000,71000,71000,0
20230622,185800,16548672900,71000,71000,71000,71000,0
20230622,185700,16548672900,71000,71000,71000,71000,0
20230622,185600,16548672900,71000,71000,71000,71000,0
20230622,185500,16548672900,71000,71000,71000,71000,0
20230622,185400,16548672900,71000,71000,71000,71000,0
20230622,185300,16548672900,71000,71000,71000,71000,0
20230622,185200,16548672900,71000,71000,71000,71000,0
20230622,185100,16548672900,71000,71000,71000,71000,0
20230622,185000,16548672900,71000,71000,71000,71000,0
20230622,184900,16548672900,71000,71000,71000,71000,0
20230622,184800,16548672900,71000,71000,71000,71000,0
20230622,184700,16548672900,71000,71000,71000,71000,0
20230622,184600,16548672900,71000,71000,71000,71000,0
20230622,184500,16548672900,71000,71000,71000,71000,0
20230622,184400,16548672900,71000,71000,71000,71000,0
20230622,184300,16548672900,71000,71000,71000,71000,0
20230622,184200,16548672900,71000,71000,71000,71000,0
20230622,184100,16548672900,71000,71000,71000,71000,0
20230622,184000,16548672900,71000,71000,71000,71000,0
20230622,183900,16548672900,71000,71000,71000,71000,0
20230622,183800,16548672900,71000,71000,71000,71000,0
20230622,183700,16548672900,71000,71000,71000,71000,0
20230622,183600,16548672900,71000,71000,71000,71000,0
20230622,183500,16548672900,71000,71000,71000,71000,0
20230622,183400,16548672900,71000,71000,71000,71000,0
20230622,183300,16548672900,71000,71000,71000,71000,17619
20230622,183200,16548672900,71000,71000,71000,71000,0
20230622,183100,16548672900,71000,71000,71000,71000,0
20230622,183000,16548672900,71000,71000,71000,71000,0
20230622,182900,16548672900,71000,71000,71000,71000,0
20230622,182800,16548672900,71000,71000,71000,71000,0
20230622,182700,16548672900,71000,71000,71000,71000,0
20230622,182600,16548672900,71000,71000,71000,71000,0
20230622,182500,16548672900,71000,71000,71000,71000,0
20230622,182400,16548672900,71000,71000,71000,71000,0
20230622,182300,16548672900,71000,71000,71000,71000,0
20230622,182200,16548672900,71000,71000,71000,71000,0
20230622,182100,16548672900,71000,71000,71000,71000,0
20230622,182000,16548672900,71000,71000,71000,71000,0
20230622,181900,16548672900,71000,71000,71000,71000,0
20230622,181800,16548672900,71000,71000,71000,71000,0
20230622,181700,16548672900,71000,71000,71000,71000,0
20230622,181600,16548672900,71000,71000,71000,71000,0
20230622,181500,16548672900,71000,71000,71000,71000,0
20230622,181400,16548672900,71000,71000,71000,71000,0
20230622,181300,16548672900,71000,71000,71000,71000,0
20230622,181200,16548672900,71000,71000,71000,71000,0
20230622,181100,16548672900,71000,71000,71000,71000,0
20230622,181000,16548672900,71000,71000,71000,71000,0
20230622,180900,16548672900,71000,71000,71000,71000,0
20230622,180800,16548672900,71000,71000,71000,71000,0
20230622,180700,16548672900,71000,71000,71000,71000,0
20230622,180600,16548672900,71000,71000,71000,71000,0
20230622,180500,16548672900,71000,71000,71000,71000,0
20230622,180400,16548672900,71000,71000,71000,71000,0
20230622,180300,16548672900,71000,71000,71000,71000,17619
20230622,180200,16548672900,71000,71000,71000,71000,0
20230622,180100,16548672900,71000,71000,71000,71000,0
20230622,180000,16548672900,71000,71000,71000,71000,0
20230622,175900,16548672900,71000,71000,71000,71000,0
20230622,175800,16548672900,71000,71000,71000,71000,0
20230622,175700,16548672900,71000,71000,71000,71000,0
20230622,175600,16548672900,71000,71000,71000,71000,0
20230622,175500,16548672900,71000,71000,71000,71000,0
20230622,175400,16548672900,71000,71000,71000,71000,0
20230622,175300,16548672900,71000,71000,71000,71000,0
20230622,175200,16548672900,71000,71000,71000,71000,0
20230622,175100,16548672900,71000,71000,71000,71000,0
20230622,175000,16548672900,71000,71000,71000,71000,0
20230622,174900,16548672900,71000,71000,71000,71000,0
20230622,174800,16548672900,71000,71000,71000,71000,0
20230622,174700,16548672900,71000,71000,71000,71000,0
20230622,174600,16548672900,71000,71000,71000,71000,0
20230622,174500,16548672900,71000,71000,71000,71000,0
20230622,174400,16548672900,71000,71000,71000,71000,0
20230622,174300,16548672900,71000,71000,71000,71000,0
20230622,174200,16548672900,71000,71000,71000,71000,0
20230622,174100,16548672900,71000,71000,71000,71000,0
20230622,174000,16548672900,71000,71000,71000,71000,0
20230622,173900,16548672900,71000,71000,71000,71000,0
20230622,173800,16548672900,71000,71000,71000,71000,0
20230622,173700,16548672900,71000,71000,71000,71000,0
20230622,173600,16548672900,71000,71000,71000,71000,0
20230622,173500,16548672900,71000,71000,71000,71000,0
20230622,173400,16548672900,71000,71000,71000,71000,0
20230622,173300,16548672900,71000,71000,71000,71000,17619
20230622,173200,16548672900,71000,71000,71000,71000,0
20230622,173100,16548672900,71000,71000,71000,71000,0
20230622,173000,16548672900,71000,71000,71000,71000,0
20230622,172900,16548672900,71000,71000,71000,71000,0
20230622,172800,16548672900,71000,71000,71000,71000,0
20230622,172700,16548672900,71000,71000,71000,71000,0
20230622,172600,16548672900,71000,71000,71000,71000,0
20230622,172500,16548672900,71000,71000,71000,71000,0
20230622,172400,16548672900,71000,71000,71000,71000,0
20230622,172300,16548672900,71000,71000,71000,71000,0
20230622,172200,16548672900,71000,71000,71000,71000,0
20230622,172100,16548672900,71000,71000,71000,71000,0
20230622,172000,16548672900,71000,71000,71000,71000,0
20230622,171900,16548672900,71000,71000,71000,71000,0
20230622,171800,16548672900,71000,71000,71000,71000,0
20230622,171700,16548672900,71000,71000,71000,71000,0
20230622,171600,16548672900,71000,71000,71000,71000,0
20230622,171500,16548672900,71000,71000,71000,71000,0
20230622,171400,16548672900,71000,71000,71000,71000,0
20230622,171300,16548672900,71000,71000,71000,71000,0
20230622,171200,16548672900,71000,71000,71000,71000,0
20230622,171100,16548672900,71000,71000,71000,71000,0
20230622,171000,16548672900,71000,71000,71000,71000,0
20230622,170900,16548672900,71000,71000,71000,71000,0
20230622,170800,16548672900,71000,71000,71000,71000,0
20230622,170700,16548672900,71000,71000,71000,71000,0
20230622,170600,16548672900,71000,71000,71000,71000,0
20230622,170500,16548672900,71000,71000,71000,71000,0
20230622,170400,16548672900,71000,71000,71000,71000,0
20230622,170300,16548672900,71000,71000,71000,71000,17619
20230622,170200,16548672900,71000,71000,71000,71000,0
20230622,170100,16548672900,71000,71000,71000,71000,0
20230622,170000,16548672900,71000,71000,71000,71000,0
20230622,165900,16548672900,71000,71000,71000,71000,0
20230622,165800,16548672900,71000,71000,71000,71000,0
20230622,165700,16548672900,71000,71000,71000,71000,0
20230622,165600,16548672900,71000,71000,71000,71000,0
20230622,165500,16548672900,71000,71000,71000,71000,0
20230622,165400,16548672900,71000,71000,71000,71000,0
20230622,165300,16548672900,71000,71000,71000,71000,0
20230622,165200,16548672900,71000,71000,71000,71000,0
20230622,165100,16548672900,71000,71000,71000,71000,0
20230622,165000,16548672900,71000,71000,71000,71000,0
20230622,164900,16548672900,71000,71000,71000,71000,0
20230622,164800,16548672900,71000,71000,71000,71000,0
20230622,164700,16548672900,71000,71000,71000,71000,0
20230622,164600,16548672900,71000,71000,71000,71000,0
20230622,164500,16548672900,71000,71000,71000,71000,0
20230622,164400,16548672900,71000,71000,71000,71000,0
20230622,164300,16548672900,71000,71000,71000,71000,0
20230622,164200,16548672900,71000,71000,71000,71000,0
20230622,164100,16548672900,71000,71000,71000,71000,0
20230622,164000,16548672900,71000,71000,71000,71000,0
20230622,163900,16548672900,71000,71000,71000,71000,0
20230622,163800,16548672900,71000,71000,71000,71000,0
20230622,163700,16548672900,71000,71000,71000,71000,0
20230622,163600,16548672900,71000,71000,71000,71000,0
20230622,163500,16548672900,71000,71000,71000,71000,0
20230622,163400,16548672900,71000,71000,71000,71000,0
20230622,163300,16548672900,71000,71000,71000,71000,17619
20230622,163200,16548672900,71000,71000,71000,71000,0
20230622,163100,16548672900,71000,71000,71000,71000,0
20230622,163000,16548672900,71000,71000,71000,71000,0
20230622,162900,16548672900,71000,71000,71000,71000,0
20230622,162800,16548672900,71000,71000,71000,71000,0
20230622,162700,16548672900,71000,71000,71000,71000,0
20230622,162600,16548672900,71000,71000,71000,71000,0
20230622,162500,16548672900,71000,71000,71000,71000,0
20230622,162400,16548672900,71000,71000,71000,71000,0
20230622,162300,16548672900,71000,71000,71000,71000,0
20230622,162200,16548672900,71000,71000,71000,71000,0
20230622,162100,16548672900,71000,71000,71000,71000,0
20230622,162000,16548672900,71000,71000,71000,71000,0
20230622,161900,16548672900,71000,71000,71000,71000,0
20230622,161800,16548672900,71000,71000,71000,71000,0
20230622,161700,16548672900,71000,71000,71000,71000,0
20230622,161600,16548672900,71000,71000,71000,71000,0
20230622,161500,16548672900,71000,71000,71000,71000,0
20230622,161400,16548672900,71000,71000,71000,71000,0
20230622,161300,16548672900,71000,71000,71000,71000,0
20230622,161200,16548672900,71000,71000,71000,71000,0
20230622,161100,16548672900,71000,71000,71000,71000,0
20230622,161000,16548672900,71000,71000,71000,71000,0
20230622,160900,16548672900,71000,71000,71000,71000,0
20230622,160800,16548672900,71000,71000,71000,71000,0
20230622,160700,16548672900,71000,71000,71000,71000,0
20230622,160600,16548672900,71000,71000,71000,71000,0
20230622,160500,16548672900,71000,71000,71000,71000,0
20230622,160400,16548672900,71000,71000,71000,71000,0
20230622,160300,16548672900,71000,71000,71000,71000,17619
20230622,160200,16548672900,71000,71000,71000,71000,0
20230622,160100,16548672900,71000,71000,71000,71000,0
20230622,160000,16548672900,71000,71000,71000,71000,0
20230622,155900,16548672900,71000,71000,71000,71000,0
20230622,155800,16548672900,71000,71000,71000,71000,0
20230622,155700,16548672900,71000,71000,71000,71000,0
20230622,155600,16548672900,71000,71000,71000,71000,0
20230622,155500,16548672900,71000,71000,71000,71000,0
20230622,155400,16548672900,71000,71000,71000,71000,0
20230622,155300,16548672900,71000,71000,71000,71000,0
20230622,155200,16548672900,71000,71000,71000,71000,0
20230622,155100,16548672900,71000,71000,71000,71000,0
20230622,155000,16548672900,71000,71000,71000,71000,0
20230622,154900,16548672900,71000,71000,71000,71000,0
20230622,154800,16548672900,71000,71000,71000,71000,0
20230622,154700,16548672900,71000,71000,71000,71000,0
20230622,154600,16548672900,71000,71000,71000,71000,0
20230622,154500,16548672900,71000,71000,71000,71000,0
20230622,154400,16548672900,71000,71000,71000,71000,0
20230622,154300,16548672900,71000,71000,71000,71000,0
20230622,154200,16548672900,71000,71000,71000,71000,0
20230622,154100,16548672900,71000,71000,71000,71000,0
20230622,154000,16548672900,71000,71000,71000,71000,0
20230622,153900,16548672900,71000,71000,71000,71000,0
20230622,153800,16548672900,71000,71000,71000,71000,0
20230622,153700,16548672900,71000,71000,71000,71000,0
20230622,153600,16548672900,71000,71000,71000,71000,0
20230622,153500,16548672900,71000,71000,71000,71000,0
20230622,153400,16548672900,71000,71000,71000,71000,0
20230622,153300,16548672900,71000,71000,71000,71000,17619
20230622,153200,16548672900,71000,71000,71000,71000,0
20230622,153100,16548672900,71000,71000,71000,71000,0
20230622,153000,16548672900,71000,71000,71000,71000,17619
20230622,152900,15297723900,70900,70900,70900,70900,0
20230622,152800,15297723900,70900,70900,70900,70900,0
20230622,152700,15297723900,70900,70900,70900,70900,0
20230622,152600,15297723900,70900,70900,70900,70900,0
20230622,152500,15297723900,70900,70900,70900,70900,0
20230622,152400,15297723900,70900,70900,70900,70900,0
20230622,152300,15297723900,70900,70900,70900,70900,0
20230622,152200,15297723900,70900,70900,70900,70900,0
20230622,152100,15297723900,70900,70900,70900,70900,0
20230622,152000,15297723900,70900,70900,70900,70900,0
20230622,151900,15297723900,70900,71000,71000,70900,585
20230622,151800,15256206100,71000,70800,71000,70800,151
20230622,151700,15245497800,70900,70800,70900,70800,693
20230622,151600,15196392700,70800,70900,70900,70800,1949
20230622,151500,15058366100,70900,70900,71000,70800,508
20230622,151400,15022390200,70900,70900,71000,70800,1030
20230622,151300,14949426500,70800,70900,70900,70800,936
20230622,151200,14883143800,70800,70800,70900,70800,665
20230622,151100,14836039400,70800,70800,70900,70800,917
20230622,151000,14771096700,70800,70800,71000,70800,454
20230622,150900,14738941900,70800,70800,71000,70800,562
20230622,150800,14699126300,70800,70800,71000,70800,668
20230622,150700,14651806800,70800,71000,71000,70800,712
20230622,150600,14601370800,70900,70900,71000,70800,627
20230622,150500,14556913200,70900,70900,71000,70800,660
20230622,150400,14510117900,70900,70900,71000,70800,1868
20230622,150300,14377602100,70800,70900,71000,70800,517
20230622,150200,14340979000,70800,70800,71000,70800,497
20230622,150100,14305777500,70800,70900,71000,70800,589
20230622,150000,14264048500,70900,70900,71000,70900,991
20230622,145900,14193785100,71000,70900,71000,70900,681
20230622,145800,14145488900,70900,70900,71000,70900,974
20230622,145700,14076421900,71000,70900,71000,70900,411
20230622,145600,14047273100,70900,70900,71000,70900,1083
20230622,145500,13970457500,70900,70900,71000,70900,967
20230622,145400,13901852100,70900,70900,71000,70900,599
20230622,145300,13859379800,70900,70900,71000,70900,918
20230622,145200,13794284700,71000,70900,71000,70800,625
20230622,145100,13749995100,70800,70900,71000,70800,958
20230622,145000,13682139600,70900,70900,71000,70900,366
20230622,144900,13656188100,70900,71000,71000,70900,831
20230622,144800,13597264800,71000,70800,71000,70800,470
20230622,144700,13563941900,70800,70800,70900,70800,1059
20230622,144600,13488942700,70800,70800,71000,70800,481
20230622,144500,13454867800,70800,70800,71000,70800,354
20230622,144400,13429781700,70900,70800,70900,70800,916
20230622,144300,13364926300,70800,70800,70900,70800,479
20230622,144200,13330999800,70800,70900,71000,70800,779
20230622,144100,13275821400,71000,70900,71000,70900,441
20230622,144000,13244542900,70900,70900,71000,70800,1393
20230622,143900,13145766100,70800,70900,71000,70800,435
20230622,143800,13114956200,70900,70800,70900,70800,580
20230622,143700,13073884100,70900,70900,71000,70800,918
20230622,143600,13008867900,71000,70800,71000,70800,418
20230622,143500,12979247500,70800,70900,71000,70800,736
20230622,143400,12927111400,70900,70800,71000,70800,436
20230622,143300,12896186400,70800,70900,71000,70800,1011
20230622,143200,12824583500,70900,70900,71000,70800,498
20230622,143100,12789275400,70800,70900,71000,70800,1136
20230622,143000,12708688000,70900,70900,71000,70800,611
20230622,142900,12665383600,70800,70800,71000,70800,545
20230622,142800,12626748200,70800,70900,71000,70800,758
20230622,142700,12573018000,70900,70900,71000,70800,1565
20230622,142600,12462173900,70900,70900,71000,70800,1031
20230622,142500,12389096200,70900,71000,71000,70900,590
20230622,142400,12347257300,70900,70900,71000,70900,693
20230622,142300,12298122300,70900,71000,71000,70900,683
20230622,142200,12249695300,71000,70900,71000,70900,484
20230622,142100,12215373700,71000,71000,71000,70900,528
20230622,142000,12177931000,71000,70900,71000,70900,821
20230622,141900,12119707900,70900,70900,71000,70900,1023
20230622,141800,12047152700,70900,71000,71000,70900,579
20230622,141700,12006082100,70900,70900,71000,70900,1047
20230622,141600,11931815700,70900,70900,71000,70900,632
20230622,141500,11886999500,70900,70900,71000,70800,593
20230622,141400,11844960700,70800,70900,71000,70800,470
20230622,141300,11811659300,70800,70900,71000,70800,737
20230622,141200,11759424300,70900,70800,71000,70800,530
20230622,141100,11721845600,70900,71000,71000,70800,656
20230622,141000,11675345600,70900,70800,71000,70800,773
20230622,140900,11620597300,70900,70900,71000,70800,635
20230622,140800,11575587800,70900,70900,71000,70800,796
20230622,140700,11519147500,70900,70900,71000,70900,445
20230622,140600,11487593000,71000,70900,71000,70900,645
20230622,140500,11441859600,70900,70900,71000,70900,581
20230622,140400,11400662600,70900,71000,71000,70900,780
20230622,140300,11345352500,71000,70900,71100,70900,461
20230622,140200,11312655600,70900,70900,71100,70900,842
20230622,140100,11252951200,70900,70900,71000,70900,778
20230622,140000,11197772100,70900,70900,71000,70900,510
20230622,135900,11161587000,70900,71000,71000,70900,589
20230622,135800,11119808900,71000,71100,71100,71000,652
20230622,135700,11073509700,71000,71000,71100,70900,849
20230622,135600,11013209000,71000,71000,71100,70900,722
20230622,135500,10961938100,71000,71000,71100,70900,650
20230622,135400,10915798400,71000,71100,71100,70900,550
20230622,135300,10876745500,71000,71000,71100,70900,474
20230622,135200,10843091000,71000,71000,71200,70900,676
20230622,135100,10795105400,71000,71000,71100,70900,527
20230622,135000,10757676600,71200,71000,71200,71000,1176
20230622,134900,10674125800,71000,71100,71200,71000,725
20230622,134800,10622597800,71100,71100,71200,71100,1295
20230622,134700,10530519000,71100,71000,71200,71000,605
20230622,134600,10487540100,71000,71100,71200,71000,345
20230622,134500,10463029200,71100,71200,71200,71000,572
20230622,134400,10422363600,71100,71200,71200,71000,1011
20230622,134300,10350538300,71200,71100,71200,71000,546
20230622,134200,10311752500,71000,71000,71200,71000,1222
20230622,134100,10224874600,71000,71000,71100,70900,1148
20230622,134000,10143348500,71100,70900,71200,70900,4511
20230622,133900,9822381000,70900,71000,71100,70900,513
20230622,133800,9785966500,71100,71000,71100,71000,514
20230622,133700,9749468700,71000,71000,71100,71000,886
20230622,133600,9686557800,71100,71000,71100,71000,597
20230622,133500,9644161600,71000,71000,71100,71000,781
20230622,133400,9588699900,71000,71100,71100,70900,674
20230622,133300,9540829600,71100,71000,71200,71000,1111
20230622,133200,9461883100,71000,71100,71200,71000,480
20230622,133100,9427769700,71100,71000,71100,70900,552
20230622,133000,9388559500,71000,71000,71100,70900,1033
20230622,132900,9315168000,71000,71000,71100,71000,246
20230622,132800,9297701100,71100,71100,71100,71000,715
20230622,132700,9246923400,71100,71100,71200,71000,241
20230622,132600,9229792900,71100,71100,71200,71100,1054
20230622,132500,9154843300,71100,71100,71200,71100,823
20230622,132400,9096323200,71100,71200,71200,71100,403
20230622,132300,9067668300,71100,71000,71100,70900,3518
20230622,132200,8817747700,70900,70900,71000,70900,290
20230622,132100,8797180700,70900,70900,71000,70900,582
20230622,132000,8755913600,71000,70900,71000,70900,483
20230622,131900,8721638600,70900,71100,71100,70900,1123
20230622,131800,8641954800,71000,71100,71100,71000,444
20230622,131700,8610429200,71000,70900,71000,70900,1101
20230622,131600,8532287200,70900,70900,71000,70900,799
20230622,131500,8475624200,71000,71000,71000,70900,402
20230622,131400,8447110100,70900,70900,71000,70900,561
20230622,131300,8407331100,70900,70900,71000,70900,426
20230622,131200,8377117700,71000,70900,71000,70900,624
20230622,131100,8332873300,70900,71000,71000,70900,504
20230622,131000,8297122500,70900,70900,71000,70900,568
20230622,130900,8256846700,70900,70900,71000,70900,630
20230622,130800,8212164600,70900,70900,71000,70900,564
20230622,130700,8172175100,70900,71000,71000,70900,863
20230622,130600,8110941700,71100,71000,71100,71000,383
20230622,130500,8083747100,71100,71100,71100,71000,725
20230622,130400,8032270900,71000,71000,71100,71000,458
20230622,130300,7999736500,71100,71100,71100,71000,690
20230622,130200,7950731700,71100,71000,71100,71000,530
20230622,130100,7913091600,71000,71100,71100,71000,612
20230622,130000,7869631700,71000,71100,71100,71000,355
20230622,125900,7844416900,71000,71000,71100,71000,477
20230622,125800,7810547400,71000,71100,71100,71000,695
20230622,125700,7761198400,71100,71100,71100,71000,514
20230622,125600,7724681700,71000,71000,71100,71000,412
20230622,125500,7695428000,71000,71000,71100,71000,470
20230622,125400,7662048100,71100,71000,71100,71000,907
20230622,125300,7597624600,71100,71100,71100,71000,37
20230622,125200,7594996300,71100,71100,71100,71000,769
20230622,125100,7540364000,71100,71100,71100,71000,57
20230622,125000,7536313900,71100,71000,71100,71000,300
20230622,124900,7515005500,71100,71100,71100,71000,170
20230622,124800,7502929500,71000,71100,71100,71000,205
20230622,124700,7488372500,71000,71000,71100,71000,309
20230622,124600,7466429700,71000,71100,71100,71000,112
20230622,124500,7458472900,71000,71000,71100,71000,507
20230622,124400,7422450000,71100,71100,71100,71000,82
20230622,124300,7416621800,71000,71100,71100,71000,363
20230622,124200,7390830800,71100,71000,71100,71000,600
20230622,124100,7348199900,71100,71100,71100,71000,85
20230622,124000,7342161100,71000,71100,71100,71000,423
20230622,123900,7312118800,71100,71000,71100,71000,166
20230622,123800,7300323700,71100,71000,71100,71000,341
20230622,123700,7276110200,71000,71000,71100,71000,134
20230622,123600,7266588200,71000,71000,71100,71000,425
20230622,123500,7236402400,71000,71000,71100,71000,321
20230622,123400,7213610400,71100,71100,71100,71000,172
20230622,123300,7201390500,71000,71100,71100,71000,1087
20230622,123200,7124207500,71100,71100,71100,71000,185
20230622,123100,7111064100,71100,71000,71100,71000,371
20230622,123000,7084718100,71000,71000,71100,71000,215
20230622,122900,7069440800,71000,71000,71100,71000,323
20230622,122800,7046505600,71100,71100,71100,71000,392
20230622,122700,7018669600,71000,71100,71100,71000,445
20230622,122600,6987042500,71000,71000,71100,71000,456
20230622,122500,6954661100,71100,71100,71100,71000,168
20230622,122400,6942724200,71100,71100,71100,71000,396
20230622,122300,6914604200,71100,71100,71100,71000,294
20230622,122200,6893723000,71000,71100,71100,71000,487
20230622,122100,6859114900,71100,71000,71100,71000,187
20230622,122000,6845834600,71100,71100,71100,71000,206
20230622,121900,6831190100,71100,71000,71100,71000,466
20230622,121800,6798089700,71100,71000,71100,71000,182
20230622,121700,6785161400,71000,71000,71100,71000,336
20230622,121600,6761300300,71000,71100,71100,71000,396
20230622,121500,6733161000,71000,71100,71100,71000,156
20230622,121400,6722081400,71100,71000,71100,71000,253
20230622,121300,6704114000,71000,71000,71100,71000,220
20230622,121200,6688484200,71000,71100,71100,71000,351
20230622,121100,6663562100,71100,71100,71100,71000,1371
20230622,121000,6566097000,71200,71200,71200,71100,221
20230622,120900,6550377600,71200,71200,71200,71100,303
20230622,120800,6528820700,71200,71100,71200,71100,132
20230622,120700,6519434000,71200,71200,71200,71100,537
20230622,120600,6481215700,71100,71100,71200,71100,132
20230622,120500,6471828100,71200,71200,71200,71100,209
20230622,120400,6456967100,71200,71100,71200,71100,282
20230622,120300,6436911900,71100,71100,71200,71100,186
20230622,120200,6423685000,71200,71200,71200,71100,208
20230622,120100,6408893700,71200,71200,71200,71100,231
20230622,120000,6392464200,71200,71100,71200,71100,249
20230622,115900,6374756800,71100,71200,71200,71100,173
20230622,115800,6362454800,71100,71200,71200,71100,303
20230622,115700,6340900100,71200,71200,71200,71100,232
20230622,115600,6324402200,71200,71100,71200,71100,192
20230622,115500,6310748800,71100,71100,71200,71100,244
20230622,115400,6293395600,71100,71200,71200,71100,236
20230622,115300,6276612500,71100,71100,71200,71100,386
20230622,115200,6249163300,71200,71100,71200,71100,700
20230622,115100,6199352900,71100,71200,71200,71100,84
20230622,115000,6193379200,71200,71100,71200,71100,225
20230622,114900,6177379300,71200,71100,71200,71100,224
20230622,114800,6161443200,71200,71100,71200,71100,233
20230622,114700,6144875000,71100,71000,71200,71000,438
20230622,114600,6113734300,71100,71100,71100,71000,312
20230622,114500,6091569200,71000,71000,71100,71000,2311
20230622,114400,5927268600,71100,71000,71100,71000,100
20230622,114300,5920163800,71000,71000,71100,71000,629
20230622,114200,5875473100,71100,71100,71100,71000,70
20230622,114100,5870502300,71000,71000,71100,71000,193
20230622,114000,5856798300,71000,71000,71100,71000,353
20230622,113900,5831729300,71000,71000,71100,71000,96
20230622,113800,5824910100,71000,71100,71100,71000,244
20230622,113700,5807584500,71000,71000,71100,71000,93
20230622,113600,5800976900,71000,71100,71100,71000,317
20230622,113500,5778468000,71100,71100,71100,71000,164
20230622,113400,5766822400,71000,71100,71100,71000,229
20230622,113300,5750559100,71000,71100,71100,71000,317
20230622,113200,5728049900,71100,71000,71100,71000,80
20230622,113100,5722367300,71100,71100,71100,71000,383
20230622,113000,5695161900,71000,71100,71100,71000,158
20230622,112900,5683936600,71100,71100,71100,71000,329
20230622,112800,5660572000,71000,71000,71100,71000,116
20230622,112700,5652331300,71000,71100,71100,71000,421
20230622,112600,5622419700,71100,71100,71100,71000,296
20230622,112500,5601398900,71100,71000,71100,71000,155
20230622,112400,5590386100,71000,71100,71100,71000,332
20230622,112300,5566810000,71100,71100,71100,71000,72
20230622,112200,5561695100,71000,71100,71100,71000,334
20230622,112100,5537976300,71000,71100,71100,71000,215
20230622,112000,5522708600,71000,71100,71100,71000,56
20230622,111900,5518728400,71100,71000,71100,71000,242
20230622,111800,5501541300,71100,71100,71100,71000,176
20230622,111700,5489035900,71100,71100,71100,71000,188
20230622,111600,5475686300,71100,71100,71100,71000,120
20230622,111500,5467161000,71100,71000,71100,71000,597
20230622,111400,5424736400,71100,71000,71100,71000,391
20230622,111300,5396954700,71100,71100,71100,71000,120
20230622,111200,5388432400,71000,71100,71100,71000,543
20230622,111100,5349877900,71000,71100,71100,71000,116
20230622,111000,5341640500,71000,71100,71100,71000,326
20230622,110900,5318486300,71100,71100,71100,71000,505
20230622,110800,5282607400,71000,71000,71100,71000,90
20230622,110700,5276216000,71100,71000,71100,71000,309
20230622,110600,5254272700,71100,71000,71100,71000,232
20230622,110500,5237788600,71000,71000,71100,71000,309
20230622,110400,5215839200,71100,71100,71100,71000,152
20230622,110300,5205039300,71100,71000,71100,71000,263
20230622,110200,5186363800,71100,71100,71100,71000,228
20230622,110100,5170173500,71000,71100,71100,71000,120
20230622,110000,5161651900,71100,71000,71100,71000,291
20230622,105900,5140988300,71000,71000,71100,71000,121
20230622,105800,5132394900,71100,71000,71100,71000,423
20230622,105700,5102340800,71100,71100,71100,71000,129
20230622,105600,5093179700,71000,71100,71100,71000,192
20230622,105500,5079545300,71100,71000,71100,71000,275
20230622,105400,5060017500,71000,71000,71100,71000,136
20230622,105300,5050360400,71100,71000,71100,71000,212
20230622,105200,5035307100,71100,71100,71100,71000,61
20230622,105100,5030973500,71100,71000,71100,71000,279
20230622,105000,5011160900,71100,71000,71100,71000,527
20230622,104900,4973742900,71000,71100,71100,71000,67
20230622,104800,4968983000,71100,71000,71100,71000,592
20230622,104700,4926911400,71000,70900,71100,70900,570
20230622,104600,4886406900,71000,71100,71200,70900,4063
20230622,104500,4597572800,71200,71100,71200,71100,387
20230622,104400,4570030500,71100,71000,71200,71000,2386
20230622,104300,4400345600,71000,70900,71100,70900,940
20230622,104200,4333609800,71000,70900,71000,70900,510
20230622,104100,4297408900,71000,70900,71000,70900,211
20230622,104000,4282445100,70900,70900,71000,70900,143
20230622,103900,4272300500,70900,70900,71000,70900,279
20230622,103800,4252517600,71000,70900,71000,70900,443
20230622,103700,4221084500,71000,70900,71000,70900,92
20230622,103600,4214560600,71000,70900,71000,70900,335
20230622,103500,4190808100,71000,71000,71000,70900,63
20230622,103400,4186338800,71000,70900,71000,70900,320
20230622,103300,4163645700,70900,70900,71000,70900,83
20230622,103200,4157760700,70900,70900,71000,70900,434
20230622,103100,4126969500,70900,70900,71000,70900,419
20230622,103000,4097242800,70900,70900,71000,70900,177
20230622,102900,4084687100,70900,70900,71000,70900,267
20230622,102800,4065749600,70900,70900,71000,70900,198
20230622,102700,4051701400,70900,71000,71000,70900,421
20230622,102600,4021832700,70900,70900,70900,70900,203
20230622,102500,4007440000,70900,70900,71000,70900,215
20230622,102400,3992193700,70900,70900,71000,70900,197
20230622,102300,3978226200,70900,70900,71000,70900,102
20230622,102200,3970986700,71000,70900,71000,70900,492
20230622,102100,3936103400,70900,70900,71000,70900,197
20230622,102000,3922135900,70900,70900,70900,70900,203
20230622,101900,3907743200,70900,71000,71000,70900,484
20230622,101800,3873408200,70900,70900,71000,70900,137
20230622,101700,3863692500,71000,70900,71000,70900,211
20230622,101600,3848728200,70900,70900,71000,70900,86
20230622,101500,3842630100,70900,70900,70900,70800,413
20230622,101400,3813349400,70900,70800,70900,70800,46
20230622,101300,3810089200,70900,70900,70900,70800,319
20230622,101200,3787473800,70900,70900,71000,70800,756
20230622,101100,3733872800,70800,70800,70900,70800,217
20230622,101000,3718491100,70800,70800,70900,70800,168
20230622,100900,3706596600,70800,70800,70900,70800,97
20230622,100800,3699726200,70800,70900,70900,70800,1245
20230622,100700,3611566200,70900,70900,70900,70800,334
20230622,100600,3587889300,70900,70900,70900,70900,272
20230622,100500,3568604500,70900,71000,71000,70900,265
20230622,100400,3549811300,70900,70800,71000,70800,161
20230622,100300,3538397500,70900,70800,70900,70800,464
20230622,100200,3505516800,70800,70800,70900,70800,43
20230622,100100,3502471200,70800,70800,70900,70800,1170
20230622,100000,3419534600,70800,70800,70900,70800,779
20230622,095900,3364365200,70800,70700,70900,70700,1128
20230622,095800,3284473800,70800,70800,70800,70700,1620
20230622,095700,3169802500,70800,70800,70800,70700,499
20230622,095600,3134486100,70800,70800,70800,70700,398
20230622,095500,3106338300,70800,70700,70800,70700,509
20230622,095400,3070320300,70700,70800,70800,70700,662
20230622,095300,3023492400,70700,70700,70800,70700,260
20230622,095200,3005108000,70700,70700,70800,70700,142
20230622,095100,2995066000,70700,70700,70800,70700,261
20230622,095000,2976613000,70700,70800,70800,70700,5694
20230622,094900,2573540300,70800,70800,70900,70800,338
20230622,094800,2549599500,70900,70900,70900,70800,399
20230622,094700,2521333800,70900,70900,70900,70800,343
20230622,094600,2497026700,70800,70800,70900,70800,684
20230622,094500,2448563000,70800,70800,70900,70800,396
20230622,094400,2420502100,70900,70900,70900,70800,575
20230622,094300,2379755100,70800,70900,70900,70800,1023
20230622,094200,2307240300,70800,70800,70900,70800,953
20230622,094100,2239714100,70900,70900,70900,70800,1317
20230622,094000,2146383700,70900,70900,71000,70900,194
20230622,093900,2132628400,70900,70900,71000,70900,455
20230622,093800,2100362800,70900,70900,71000,70900,472
20230622,093700,2066873300,71000,71000,71000,70900,542
20230622,093600,2028440200,71000,70900,71000,70900,337
20230622,093500,2004544000,71000,71000,71100,71000,1256
20230622,093400,1915363600,71100,71000,71100,71000,339
20230622,093300,1891291600,71100,71000,71100,71000,264
20230622,093200,1872545700,71000,71000,71100,71000,616
20230622,093100,1828788000,71000,71100,71100,71000,95
20230622,093000,1822038700,71100,71200,71200,71000,116
20230622,092900,1813791300,71100,71100,71200,71100,34
20230622,092800,1811372400,71100,71100,71200,71100,884
20230622,092700,1748499300,71100,71100,71100,71000,103
20230622,092600,1741177600,71100,71000,71100,70900,898
20230622,092500,1677417800,70900,70900,71000,70900,1131
20230622,092400,1597124100,70900,70900,71000,70900,903
20230622,092300,1533021100,71000,70900,71000,70900,208
20230622,092200,1518262200,71000,70900,71000,70900,365
20230622,092100,1492358400,70900,70900,71000,70900,69
20230622,092000,1487465600,70900,71000,71000,70900,320
20230622,091900,1464765300,70900,71000,71000,70900,685
20230622,091800,1416144500,71000,71000,71000,70900,196
20230622,091700,1402247000,70900,70800,71000,70800,819
20230622,091600,1344231700,70800,70700,70800,70700,468
20230622,091500,1311102000,70700,70900,70900,70700,7196
20230622,091400,801502400,70900,71000,71000,70900,547
20230622,091300,762717900,70900,71000,71000,70900,200
20230622,091200,748523500,71000,71000,71000,70900,570
20230622,091100,708078100,70900,70900,71000,70900,666
20230622,091000,660800400,70900,71000,71000,70900,262
20230622,090900,642211600,70900,71000,71000,70900,110
20230622,090800,634411000,71000,70900,71000,70800,710
20230622,090700,584050800,70900,70900,71000,70900,807
20230622,090600,526805200,70900,70900,71000,70800,744
20230622,090500,474058000,71000,70900,71000,70900,797
20230622,090400,417547800,70900,71000,71000,70900,104
20230622,090300,410169400,71000,71100,71200,70900,2378
20230622,090200,241212800,71100,71100,71200,71100,369
20230622,090100,214970900,71200,71200,71200,71000,1708
20230622,090000,93506900,71200,71100,71200,71100,1315