KissMeData/032830/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191400,9694830500,65800,65800,65800,65800,28419
20230622,191300,9694830500,65800,65800,65800,65800,0
20230622,191200,9694830500,65800,65800,65800,65800,0
20230622,191100,9694830500,65800,65800,65800,65800,0
20230622,191000,9694830500,65800,65800,65800,65800,0
20230622,190900,9694830500,65800,65800,65800,65800,0
20230622,190800,9694830500,65800,65800,65800,65800,0
20230622,190700,9694830500,65800,65800,65800,65800,0
20230622,190600,9694830500,65800,65800,65800,65800,0
20230622,190500,9694830500,65800,65800,65800,65800,0
20230622,190400,9694830500,65800,65800,65800,65800,0
20230622,190300,9694830500,65800,65800,65800,65800,0
20230622,190200,9694830500,65800,65800,65800,65800,0
20230622,190100,9694830500,65800,65800,65800,65800,0
20230622,190000,9694830500,65800,65800,65800,65800,0
20230622,185900,9694830500,65800,65800,65800,65800,0
20230622,185800,9694830500,65800,65800,65800,65800,0
20230622,185700,9694830500,65800,65800,65800,65800,0
20230622,185600,9694830500,65800,65800,65800,65800,0
20230622,185500,9694830500,65800,65800,65800,65800,0
20230622,185400,9694830500,65800,65800,65800,65800,0
20230622,185300,9694830500,65800,65800,65800,65800,0
20230622,185200,9694830500,65800,65800,65800,65800,0
20230622,185100,9694830500,65800,65800,65800,65800,0
20230622,185000,9694830500,65800,65800,65800,65800,0
20230622,184900,9694830500,65800,65800,65800,65800,0
20230622,184800,9694830500,65800,65800,65800,65800,0
20230622,184700,9694830500,65800,65800,65800,65800,0
20230622,184600,9694830500,65800,65800,65800,65800,0
20230622,184500,9694830500,65800,65800,65800,65800,0
20230622,184400,9694830500,65800,65800,65800,65800,28419
20230622,184300,9694830500,65800,65800,65800,65800,0
20230622,184200,9694830500,65800,65800,65800,65800,0
20230622,184100,9694830500,65800,65800,65800,65800,0
20230622,184000,9694830500,65800,65800,65800,65800,0
20230622,183900,9694830500,65800,65800,65800,65800,0
20230622,183800,9694830500,65800,65800,65800,65800,0
20230622,183700,9694830500,65800,65800,65800,65800,0
20230622,183600,9694830500,65800,65800,65800,65800,0
20230622,183500,9694830500,65800,65800,65800,65800,0
20230622,183400,9694830500,65800,65800,65800,65800,0
20230622,183300,9694830500,65800,65800,65800,65800,0
20230622,183200,9694830500,65800,65800,65800,65800,0
20230622,183100,9694830500,65800,65800,65800,65800,0
20230622,183000,9694830500,65800,65800,65800,65800,0
20230622,182900,9694830500,65800,65800,65800,65800,0
20230622,182800,9694830500,65800,65800,65800,65800,0
20230622,182700,9694830500,65800,65800,65800,65800,0
20230622,182600,9694830500,65800,65800,65800,65800,0
20230622,182500,9694830500,65800,65800,65800,65800,0
20230622,182400,9694830500,65800,65800,65800,65800,0
20230622,182300,9694830500,65800,65800,65800,65800,0
20230622,182200,9694830500,65800,65800,65800,65800,0
20230622,182100,9694830500,65800,65800,65800,65800,0
20230622,182000,9694830500,65800,65800,65800,65800,0
20230622,181900,9694830500,65800,65800,65800,65800,0
20230622,181800,9694830500,65800,65800,65800,65800,0
20230622,181700,9694830500,65800,65800,65800,65800,0
20230622,181600,9694830500,65800,65800,65800,65800,0
20230622,181500,9694830500,65800,65800,65800,65800,0
20230622,181400,9694830500,65800,65800,65800,65800,28419
20230622,181300,9694830500,65800,65800,65800,65800,0
20230622,181200,9694830500,65800,65800,65800,65800,0
20230622,181100,9694830500,65800,65800,65800,65800,0
20230622,181000,9694830500,65800,65800,65800,65800,0
20230622,180900,9694830500,65800,65800,65800,65800,0
20230622,180800,9694830500,65800,65800,65800,65800,0
20230622,180700,9694830500,65800,65800,65800,65800,0
20230622,180600,9694830500,65800,65800,65800,65800,0
20230622,180500,9694830500,65800,65800,65800,65800,0
20230622,180400,9694830500,65800,65800,65800,65800,0
20230622,180300,9694830500,65800,65800,65800,65800,0
20230622,180200,9694830500,65800,65800,65800,65800,0
20230622,180100,9694830500,65800,65800,65800,65800,0
20230622,180000,9694830500,65800,65800,65800,65800,0
20230622,175900,9694830500,65800,65800,65800,65800,0
20230622,175800,9694830500,65800,65800,65800,65800,0
20230622,175700,9694830500,65800,65800,65800,65800,0
20230622,175600,9694830500,65800,65800,65800,65800,0
20230622,175500,9694830500,65800,65800,65800,65800,0
20230622,175400,9694830500,65800,65800,65800,65800,0
20230622,175300,9694830500,65800,65800,65800,65800,0
20230622,175200,9694830500,65800,65800,65800,65800,0
20230622,175100,9694830500,65800,65800,65800,65800,0
20230622,175000,9694830500,65800,65800,65800,65800,0
20230622,174900,9694830500,65800,65800,65800,65800,0
20230622,174800,9694830500,65800,65800,65800,65800,0
20230622,174700,9694830500,65800,65800,65800,65800,0
20230622,174600,9694830500,65800,65800,65800,65800,0
20230622,174500,9694830500,65800,65800,65800,65800,0
20230622,174400,9694830500,65800,65800,65800,65800,28419
20230622,174300,9694830500,65800,65800,65800,65800,0
20230622,174200,9694830500,65800,65800,65800,65800,0
20230622,174100,9694830500,65800,65800,65800,65800,0
20230622,174000,9694830500,65800,65800,65800,65800,0
20230622,173900,9694830500,65800,65800,65800,65800,0
20230622,173800,9694830500,65800,65800,65800,65800,0
20230622,173700,9694830500,65800,65800,65800,65800,0
20230622,173600,9694830500,65800,65800,65800,65800,0
20230622,173500,9694830500,65800,65800,65800,65800,0
20230622,173400,9694830500,65800,65800,65800,65800,0
20230622,173300,9694830500,65800,65800,65800,65800,0
20230622,173200,9694830500,65800,65800,65800,65800,0
20230622,173100,9694830500,65800,65800,65800,65800,0
20230622,173000,9694830500,65800,65800,65800,65800,0
20230622,172900,9694830500,65800,65800,65800,65800,0
20230622,172800,9694830500,65800,65800,65800,65800,0
20230622,172700,9694830500,65800,65800,65800,65800,0
20230622,172600,9694830500,65800,65800,65800,65800,0
20230622,172500,9694830500,65800,65800,65800,65800,0
20230622,172400,9694830500,65800,65800,65800,65800,0
20230622,172300,9694830500,65800,65800,65800,65800,0
20230622,172200,9694830500,65800,65800,65800,65800,0
20230622,172100,9694830500,65800,65800,65800,65800,0
20230622,172000,9694830500,65800,65800,65800,65800,0
20230622,171900,9694830500,65800,65800,65800,65800,0
20230622,171800,9694830500,65800,65800,65800,65800,0
20230622,171700,9694830500,65800,65800,65800,65800,0
20230622,171600,9694830500,65800,65800,65800,65800,0
20230622,171500,9694830500,65800,65800,65800,65800,0
20230622,171400,9694830500,65800,65800,65800,65800,28419
20230622,171300,9694830500,65800,65800,65800,65800,0
20230622,171200,9694830500,65800,65800,65800,65800,0
20230622,171100,9694830500,65800,65800,65800,65800,0
20230622,171000,9694830500,65800,65800,65800,65800,0
20230622,170900,9694830500,65800,65800,65800,65800,0
20230622,170800,9694830500,65800,65800,65800,65800,0
20230622,170700,9694830500,65800,65800,65800,65800,0
20230622,170600,9694830500,65800,65800,65800,65800,0
20230622,170500,9694830500,65800,65800,65800,65800,0
20230622,170400,9694830500,65800,65800,65800,65800,0
20230622,170300,9694830500,65800,65800,65800,65800,0
20230622,170200,9694830500,65800,65800,65800,65800,0
20230622,170100,9694830500,65800,65800,65800,65800,0
20230622,170000,9694830500,65800,65800,65800,65800,0
20230622,165900,9694830500,65800,65800,65800,65800,0
20230622,165800,9694830500,65800,65800,65800,65800,0
20230622,165700,9694830500,65800,65800,65800,65800,0
20230622,165600,9694830500,65800,65800,65800,65800,0
20230622,165500,9694830500,65800,65800,65800,65800,0
20230622,165400,9694830500,65800,65800,65800,65800,0
20230622,165300,9694830500,65800,65800,65800,65800,0
20230622,165200,9694830500,65800,65800,65800,65800,0
20230622,165100,9694830500,65800,65800,65800,65800,0
20230622,165000,9694830500,65800,65800,65800,65800,0
20230622,164900,9694830500,65800,65800,65800,65800,0
20230622,164800,9694830500,65800,65800,65800,65800,0
20230622,164700,9694830500,65800,65800,65800,65800,0
20230622,164600,9694830500,65800,65800,65800,65800,0
20230622,164500,9694830500,65800,65800,65800,65800,0
20230622,164400,9694830500,65800,65800,65800,65800,28419
20230622,164300,9694830500,65800,65800,65800,65800,0
20230622,164200,9694830500,65800,65800,65800,65800,0
20230622,164100,9694830500,65800,65800,65800,65800,0
20230622,164000,9694830500,65800,65800,65800,65800,0
20230622,163900,9694830500,65800,65800,65800,65800,0
20230622,163800,9694830500,65800,65800,65800,65800,0
20230622,163700,9694830500,65800,65800,65800,65800,0
20230622,163600,9694830500,65800,65800,65800,65800,0
20230622,163500,9694830500,65800,65800,65800,65800,0
20230622,163400,9694830500,65800,65800,65800,65800,0
20230622,163300,9694830500,65800,65800,65800,65800,0
20230622,163200,9694830500,65800,65800,65800,65800,0
20230622,163100,9694830500,65800,65800,65800,65800,0
20230622,163000,9694830500,65800,65800,65800,65800,0
20230622,162900,9694830500,65800,65800,65800,65800,0
20230622,162800,9694830500,65800,65800,65800,65800,0
20230622,162700,9694830500,65800,65800,65800,65800,0
20230622,162600,9694830500,65800,65800,65800,65800,0
20230622,162500,9694830500,65800,65800,65800,65800,0
20230622,162400,9694830500,65800,65800,65800,65800,0
20230622,162300,9694830500,65800,65800,65800,65800,0
20230622,162200,9694830500,65800,65800,65800,65800,0
20230622,162100,9694830500,65800,65800,65800,65800,0
20230622,162000,9694830500,65800,65800,65800,65800,0
20230622,161900,9694830500,65800,65800,65800,65800,0
20230622,161800,9694830500,65800,65800,65800,65800,0
20230622,161700,9694830500,65800,65800,65800,65800,0
20230622,161600,9694830500,65800,65800,65800,65800,0
20230622,161500,9694830500,65800,65800,65800,65800,0
20230622,161400,9694830500,65800,65800,65800,65800,28419
20230622,161300,9694830500,65800,65800,65800,65800,0
20230622,161200,9694830500,65800,65800,65800,65800,0
20230622,161100,9694830500,65800,65800,65800,65800,0
20230622,161000,9694830500,65800,65800,65800,65800,0
20230622,160900,9694830500,65800,65800,65800,65800,0
20230622,160800,9694830500,65800,65800,65800,65800,0
20230622,160700,9694830500,65800,65800,65800,65800,0
20230622,160600,9694830500,65800,65800,65800,65800,0
20230622,160500,9694830500,65800,65800,65800,65800,0
20230622,160400,9694830500,65800,65800,65800,65800,0
20230622,160300,9694830500,65800,65800,65800,65800,0
20230622,160200,9694830500,65800,65800,65800,65800,0
20230622,160100,9694830500,65800,65800,65800,65800,0
20230622,160000,9694830500,65800,65800,65800,65800,0
20230622,155900,9694830500,65800,65800,65800,65800,0
20230622,155800,9694830500,65800,65800,65800,65800,0
20230622,155700,9694830500,65800,65800,65800,65800,0
20230622,155600,9694830500,65800,65800,65800,65800,0
20230622,155500,9694830500,65800,65800,65800,65800,0
20230622,155400,9694830500,65800,65800,65800,65800,0
20230622,155300,9694830500,65800,65800,65800,65800,0
20230622,155200,9694830500,65800,65800,65800,65800,0
20230622,155100,9694830500,65800,65800,65800,65800,0
20230622,155000,9694830500,65800,65800,65800,65800,0
20230622,154900,9694830500,65800,65800,65800,65800,0
20230622,154800,9694830500,65800,65800,65800,65800,0
20230622,154700,9694830500,65800,65800,65800,65800,0
20230622,154600,9694830500,65800,65800,65800,65800,0
20230622,154500,9694830500,65800,65800,65800,65800,0
20230622,154400,9694830500,65800,65800,65800,65800,28419
20230622,154300,9694830500,65800,65800,65800,65800,0
20230622,154200,9694830500,65800,65800,65800,65800,0
20230622,154100,9694830500,65800,65800,65800,65800,0
20230622,154000,9694830500,65800,65800,65800,65800,0
20230622,153900,9694830500,65800,65800,65800,65800,0
20230622,153800,9694830500,65800,65800,65800,65800,0
20230622,153700,9694830500,65800,65800,65800,65800,0
20230622,153600,9694830500,65800,65800,65800,65800,0
20230622,153500,9694830500,65800,65800,65800,65800,0
20230622,153400,9694830500,65800,65800,65800,65800,0
20230622,153300,9694830500,65800,65800,65800,65800,0
20230622,153200,9694830500,65800,65800,65800,65800,0
20230622,153100,9694830500,65800,65800,65800,65800,0
20230622,153000,9694830500,65800,65800,65800,65800,28419
20230622,152900,7824860300,65600,65600,65600,65600,0
20230622,152800,7824860300,65600,65600,65600,65600,0
20230622,152700,7824860300,65600,65600,65600,65600,0
20230622,152600,7824860300,65600,65600,65600,65600,0
20230622,152500,7824860300,65600,65600,65600,65600,0
20230622,152400,7824860300,65600,65600,65600,65600,0
20230622,152300,7824860300,65600,65600,65600,65600,0
20230622,152200,7824860300,65600,65600,65600,65600,0
20230622,152100,7824860300,65600,65600,65600,65600,0
20230622,152000,7824860300,65600,65600,65600,65600,0
20230622,151900,7824860300,65600,65600,65600,65400,984
20230622,151800,7760406500,65500,65500,65600,65500,317
20230622,151700,7739640700,65600,65700,65700,65500,2752
20230622,151600,7559137500,65700,65700,65700,65600,395
20230622,151500,7533219500,65600,65700,65700,65600,203
20230622,151400,7519900600,65700,65700,65700,65600,125
20230622,151300,7511697100,65600,65700,65700,65600,89
20230622,151200,7505855800,65600,65700,65700,65600,79
20230622,151100,7500671400,65600,65600,65700,65600,313
20230622,151000,7480134000,65600,65600,65700,65600,268
20230622,150900,7462550400,65600,65600,65700,65500,6123
20230622,150800,7060890500,65500,65600,65600,65500,203
20230622,150700,7047589700,65500,65500,65600,65500,212
20230622,150600,7033702100,65600,65600,65600,65500,282
20230622,150500,7015216900,65500,65500,65600,65500,182
20230622,150400,7003292500,65500,65600,65600,65500,118
20230622,150300,6995562600,65500,65500,65600,65500,310
20230622,150200,6975255300,65500,65500,65600,65500,270
20230622,150100,6957569700,65500,65500,65600,65500,162
20230622,150000,6946956000,65500,65600,65600,65500,466
20230622,145900,6916426500,65500,65500,65600,65500,249
20230622,145800,6900115800,65600,65500,65600,65500,129
20230622,145700,6891663100,65600,65600,65600,65500,189
20230622,145600,6879279700,65600,65500,65600,65500,135
20230622,145500,6870434300,65600,65600,65600,65500,97
20230622,145400,6864078800,65500,65600,65600,65500,172
20230622,145300,6852808600,65600,65500,65600,65500,150
20230622,145200,6842980900,65500,65600,65600,65500,107
20230622,145100,6835971500,65600,65600,65600,65500,144
20230622,145000,6826536500,65500,65600,65600,65500,939
20230622,144900,6764950400,65600,65600,65700,65600,1268
20230622,144800,6681768900,65600,65600,65700,65600,191
20230622,144700,6669234200,65600,65700,65700,65600,513
20230622,144600,6635576100,65600,65700,65700,65600,169
20230622,144500,6624483400,65600,65600,65700,65600,277
20230622,144400,6606296100,65700,65600,65700,65600,250
20230622,144300,6589884600,65700,65700,65700,65600,397
20230622,144200,6563827900,65700,65700,65700,65600,276
20230622,144100,6545706800,65700,65700,65700,65600,187
20230622,144000,6533427800,65700,65700,65700,65600,235
20230622,143900,6518007400,65700,65700,65700,65600,216
20230622,143800,6503828100,65600,65700,65700,65600,183
20230622,143700,6491816800,65700,65600,65700,65600,149
20230622,143600,6482039700,65700,65600,65700,65600,236
20230622,143500,6466551200,65700,65600,65700,65600,199
20230622,143400,6453486400,65700,65700,65700,65600,117
20230622,143300,6445807000,65700,65700,65700,65600,134
20230622,143200,6437005400,65700,65700,65700,65600,149
20230622,143100,6427221800,65700,65700,65700,65600,151
20230622,143000,6417305900,65600,65600,65700,65600,154
20230622,142900,6407198300,65600,65700,65700,65600,211
20230622,142800,6393355100,65700,65700,65700,65600,142
20230622,142700,6384038400,65700,65600,65700,65600,498
20230622,142600,6351363700,65700,65600,65700,65600,100
20230622,142500,6344803000,65600,65700,65700,65600,185
20230622,142400,6332663500,65700,65600,65700,65600,210
20230622,142300,6318874200,65700,65700,65700,65600,146
20230622,142200,6309292400,65700,65700,65700,65600,123
20230622,142100,6301219900,65600,65700,65700,65600,192
20230622,142000,6288622000,65700,65700,65700,65600,94
20230622,141900,6282451400,65600,65600,65700,65600,140
20230622,141800,6273265200,65700,65700,65700,65600,139
20230622,141700,6264143600,65600,65700,65700,65600,170
20230622,141600,6252989300,65700,65600,65700,65600,84
20230622,141500,6247478500,65600,65600,65700,65600,181
20230622,141400,6235602000,65600,65700,65700,65600,149
20230622,141300,6225823900,65600,65700,65700,65600,299
20230622,141200,6206201100,65600,65600,65700,65600,111
20230622,141100,6198916800,65600,65600,65700,65600,167
20230622,141000,6187959000,65600,65700,65700,65600,87
20230622,140900,6182251300,65700,65600,65700,65600,298
20230622,140800,6162697700,65600,65600,65700,65600,104
20230622,140700,6155874700,65600,65600,65700,65600,304
20230622,140600,6135927900,65600,65700,65700,65600,123
20230622,140500,6127854200,65700,65700,65700,65600,97
20230622,140400,6121490000,65700,65800,65800,65600,1795
20230622,140300,6003578800,65800,65700,65800,65700,151
20230622,140200,5993644500,65700,65800,65800,65700,173
20230622,140100,5982263500,65800,65800,65800,65700,150
20230622,140000,5972394400,65800,65700,65800,65700,169
20230622,135900,5961278000,65800,65800,65800,65700,101
20230622,135800,5954635900,65700,65800,65800,65700,125
20230622,135700,5946412900,65700,65700,65800,65700,142
20230622,135600,5937073100,65800,65800,65800,65700,100
20230622,135500,5930495000,65700,65800,65800,65700,95
20230622,135400,5924245200,65800,65800,65800,65700,253
20230622,135300,5907598300,65700,65800,65800,65700,637
20230622,135200,5865684300,65800,65700,65800,65700,211
20230622,135100,5851801600,65800,65800,65800,65700,1323
20230622,135000,5764748500,65800,65700,65800,65700,464
20230622,134900,5734242200,65700,65700,65800,65700,388
20230622,134800,5708723500,65800,65800,65800,65700,366
20230622,134700,5684648800,65800,65800,65800,65700,376
20230622,134600,5659919900,65700,65700,65800,65700,161
20230622,134500,5649327300,65800,65800,65800,65700,195
20230622,134400,5636511000,65700,65800,65800,65700,130
20230622,134300,5627969500,65800,65900,65900,65700,1587
20230622,134200,5523447100,66000,65900,66000,65900,192
20230622,134100,5510783100,65900,65900,66000,65900,155
20230622,134000,5500562600,65900,66000,66000,65900,131
20230622,133900,5491918300,66000,66000,66000,65900,110
20230622,133800,5484664900,66000,66000,66000,65900,89
20230622,133700,5478792600,66000,66000,66000,65900,109
20230622,133600,5471604800,66000,65900,66000,65900,138
20230622,133500,5462506500,66000,66000,66000,65900,206
20230622,133400,5448918900,66000,66000,66000,65900,234
20230622,133300,5433484600,65900,66000,66000,65900,99
20230622,133200,5426955900,65900,66000,66000,65900,188
20230622,133100,5414553700,65900,66000,66000,65900,121
20230622,133000,5406568700,66000,66000,66000,65900,127
20230622,132900,5398187000,65900,66000,66000,65900,152
20230622,132800,5388163600,66000,66000,66000,65900,96
20230622,132700,5381833400,65900,66000,66000,65900,113
20230622,132600,5374380400,66000,66000,66000,65900,128
20230622,132500,5365934900,66000,65900,66000,65900,120
20230622,132400,5358018600,65900,65900,66000,65900,273
20230622,132300,5340015400,65900,66000,66000,65900,208
20230622,132200,5326298900,66000,66000,66000,65900,197
20230622,132100,5313303700,65900,66000,66000,65900,253
20230622,132000,5296613400,65900,65900,66000,65900,142
20230622,131900,5287247000,65900,66000,66000,65900,163
20230622,131800,5276494600,66000,66000,66000,65900,114
20230622,131700,5268971700,65900,66000,66000,65900,125
20230622,131600,5260724800,66000,65900,66000,65900,169
20230622,131500,5249578400,65900,66000,66000,65900,137
20230622,131400,5240539800,66000,65900,66000,65900,137
20230622,131300,5231500300,66000,65900,66000,65900,146
20230622,131200,5221865700,66000,66000,66000,65900,202
20230622,131100,5208540500,66000,66000,66000,65900,166
20230622,131000,5197587400,66000,66000,66000,65900,152
20230622,130900,5187555600,65900,65900,66000,65900,108
20230622,130800,5180429500,66000,66000,66000,65900,59
20230622,130700,5176538200,66000,65900,66000,65900,94
20230622,130600,5170338500,66000,65900,66000,65900,139
20230622,130500,5161176000,66000,66000,66000,65900,24
20230622,130400,5159592500,66000,66000,66000,65900,318
20230622,130300,5138627400,65900,66000,66000,65900,386
20230622,130200,5113164400,66000,66000,66000,65900,198
20230622,130100,5100102600,65900,65900,66000,65900,177
20230622,130000,5088421500,65900,66000,66000,65900,143
20230622,125900,5078985300,66000,65900,66000,65900,98
20230622,125800,5072519500,65900,66000,66000,65900,121
20230622,125700,5064541400,65900,65900,66000,65900,20
20230622,125600,5063223100,65900,66000,66000,65900,66
20230622,125500,5058868300,66000,66000,66000,65900,34
20230622,125400,5056624900,66000,65800,66000,65800,290
20230622,125300,5037513200,65800,65700,65900,65700,38
20230622,125200,5035012400,65700,65800,66000,65700,1557
20230622,125100,4932502300,65900,66000,66000,65800,1862
20230622,125000,4809756300,66000,66000,66100,66000,128
20230622,124900,4801304600,66000,66100,66100,66000,99
20230622,124800,4794766400,66000,66100,66100,66000,66
20230622,124700,4790405500,66100,66100,66100,66000,120
20230622,124600,4782476900,66100,66100,66100,66000,124
20230622,124500,4774285600,66000,66100,66100,66000,117
20230622,124400,4766556400,66100,66100,66100,66000,170
20230622,124300,4755322500,66100,66100,66100,66000,234
20230622,124200,4739862800,66000,66000,66100,66000,139
20230622,124100,4730677600,66100,66000,66100,66000,285
20230622,124000,4711855400,66000,66000,66000,65900,190
20230622,123900,4699316200,66000,65900,66000,65900,74
20230622,123800,4694433800,65900,66000,66000,65900,254
20230622,123700,4677676200,66000,65900,66000,65900,117
20230622,123600,4669956200,66000,66000,66000,65900,81
20230622,123500,4664611300,65900,65900,66000,65900,83
20230622,123400,4659134200,65900,66000,66000,65900,206
20230622,123300,4645543300,65900,66000,66000,65900,114
20230622,123200,4638020100,66000,66000,66000,65900,147
20230622,123100,4628319400,65900,65900,66000,65900,290
20230622,123000,4609187100,66000,66000,66000,65900,156
20230622,122900,4598892100,66000,65900,66000,65900,90
20230622,122800,4592959100,66000,66000,66000,65900,137
20230622,122700,4583918000,66000,66000,66000,65900,85
20230622,122600,4578309400,66000,65900,66000,65900,51
20230622,122500,4574946700,66000,66000,66000,65900,42
20230622,122400,4572175000,65900,66000,66000,65900,77
20230622,122300,4567096800,66000,65900,66000,65900,34
20230622,122200,4564854700,66000,66000,66000,65900,68
20230622,122100,4560368300,66000,66000,66100,65900,516
20230622,122000,4526316100,66000,66000,66000,65900,99
20230622,121900,4519782500,65900,65900,66000,65800,90
20230622,121800,4513843300,65800,66000,66100,65800,696
20230622,121700,4467939800,66100,66100,66100,66000,122
20230622,121600,4459876000,66000,66100,66100,66000,170
20230622,121500,4448644000,66000,66000,66100,66000,101
20230622,121400,4441971200,66100,66100,66100,66000,111
20230622,121300,4434635100,66000,66100,66100,66000,146
20230622,121200,4424987400,66000,66100,66100,66000,97
20230622,121100,4418580000,66100,66000,66100,66000,78
20230622,121000,4413426000,66100,66100,66100,66000,165
20230622,120900,4402523500,66100,66100,66100,66000,140
20230622,120800,4393273600,66000,66100,66100,66000,134
20230622,120700,4384419200,66100,66100,66100,66000,236
20230622,120600,4368837500,66100,66000,66100,66000,131
20230622,120500,4360179500,66100,66100,66100,66000,98
20230622,120400,4353703700,66100,66100,66100,66000,111
20230622,120300,4346367700,66100,66100,66100,66000,96
20230622,120200,4340022400,66000,66000,66000,65900,94
20230622,120100,4333819000,66000,66000,66000,65900,135
20230622,120000,4324909700,66000,65900,66000,65900,74
20230622,115900,4320025800,66000,66000,66000,65900,154
20230622,115800,4309863900,66000,66000,66000,65900,45
20230622,115700,4306894400,66000,66000,66100,65900,257
20230622,115600,4289928600,66100,66100,66100,66000,186
20230622,115500,4277641400,66100,66100,66100,66000,104
20230622,115400,4270767700,66000,66100,66100,66000,302
20230622,115300,4250828000,66000,66100,66100,66000,235
20230622,115200,4235311300,66100,66000,66100,66000,106
20230622,115100,4228311600,66100,66000,66100,66000,229
20230622,115000,4213196500,66100,66000,66100,66000,184
20230622,114900,4201037400,66100,66000,66100,66000,141
20230622,114800,4191723900,66000,66000,66100,66000,259
20230622,114700,4174614900,66100,66100,66100,66000,215
20230622,114600,4160410500,66000,66000,66100,66000,156
20230622,114500,4150105700,66100,66100,66100,66000,223
20230622,114400,4135375200,66100,66100,66100,66000,114
20230622,114300,4127841600,66100,66100,66100,66000,255
20230622,114200,4110999200,66100,66000,66100,66000,164
20230622,114100,4100164400,66100,66100,66100,66000,206
20230622,114000,4086556400,66100,66100,66100,66000,196
20230622,113900,4073608900,66100,66100,66100,66000,111
20230622,113800,4066272700,66100,66000,66100,66000,165
20230622,113700,4055375300,66000,66000,66100,66000,277
20230622,113600,4037078700,66000,66100,66100,66000,93
20230622,113500,4030931900,66100,66100,66100,66000,187
20230622,113400,4018572300,66100,66100,66100,66000,125
20230622,113300,4010313200,66100,66100,66100,66000,81
20230622,113200,4004959700,66100,66000,66100,66000,165
20230622,113100,3994054700,66000,66000,66100,66000,116
20230622,113000,3986388500,66100,66100,66100,66000,161
20230622,112900,3975748400,66100,66100,66100,66000,136
20230622,112800,3966763100,66100,66000,66100,66000,127
20230622,112700,3958368700,66100,66000,66100,65900,173
20230622,112600,3946941800,66000,66000,66100,65900,150
20230622,112500,3937038600,66000,66000,66000,65900,180
20230622,112400,3925158700,65900,65900,66000,65900,62
20230622,112300,3921067800,66000,66100,66100,66000,337
20230622,112200,3898820100,66100,66000,66100,65900,290
20230622,112100,3879675900,66000,66000,66000,65900,170
20230622,112000,3868461300,66000,66000,66000,65900,192
20230622,111900,3855790400,65900,66000,66000,65900,102
20230622,111800,3849058700,66000,66000,66000,65900,146
20230622,111700,3839423200,66000,66000,66000,65900,187
20230622,111600,3827084300,66000,66000,66000,65900,131
20230622,111500,3818439100,66000,66000,66000,65900,102
20230622,111400,3811707800,66000,66000,66000,65900,126
20230622,111300,3803392300,66000,66000,66000,65900,97
20230622,111200,3796990400,66000,66000,66000,65900,287
20230622,111100,3778049600,66000,66000,66000,65900,133
20230622,111000,3769272000,65900,66000,66000,65900,135
20230622,110900,3760363600,66000,66000,66000,65900,78
20230622,110800,3755216000,66000,66100,66100,65900,326
20230622,110700,3733697800,66100,65900,66100,65900,399
20230622,110600,3707361200,66000,66000,66000,65900,140
20230622,110500,3698121400,65900,66000,66000,65900,120
20230622,110400,3690203800,66000,66000,66000,65900,76
20230622,110300,3685188300,66000,65900,66000,65900,89
20230622,110200,3679314900,65900,66000,66000,65900,106
20230622,110100,3672319700,66000,66200,66200,65900,439
20230622,110000,3643304700,66100,66100,66200,66100,89
20230622,105900,3637417100,66200,66100,66200,66100,134
20230622,105800,3628549500,66200,66100,66200,66100,130
20230622,105700,3619944300,66200,66200,66200,66100,218
20230622,105600,3605514200,66200,66200,66200,66100,98
20230622,105500,3599027400,66100,66200,66200,66100,168
20230622,105400,3587911100,66100,66000,66200,66000,721
20230622,105300,3540253400,66100,66000,66100,66000,181
20230622,105200,3528290600,66000,66000,66100,66000,110
20230622,105100,3521020700,66100,66200,66200,65900,1561
20230622,105000,3418025000,66100,66200,66200,66100,214
20230622,104900,3403862800,66200,66200,66200,66100,162
20230622,104800,3393139300,66200,66200,66200,66100,137
20230622,104700,3384070100,66200,66000,66200,66000,171
20230622,104600,3372762900,66100,66100,66100,66000,163
20230622,104500,3361988700,66100,66000,66200,66000,139
20230622,104400,3352797000,66100,66100,66100,66000,173
20230622,104300,3341363200,66100,66100,66100,66000,118
20230622,104200,3333564000,66100,66000,66100,66000,159
20230622,104100,3323054800,66100,66000,66100,66000,144
20230622,104000,3313536900,66000,66100,66100,66000,87
20230622,103900,3307787700,66000,66000,66100,66000,27
20230622,103800,3306004200,66100,66100,66100,66000,44
20230622,103700,3303096600,66000,66000,66100,66000,18
20230622,103600,3301908400,66100,66100,66100,66000,1598
20230622,103500,3196431900,66100,66100,66100,66000,137
20230622,103400,3187376500,66100,66000,66100,66000,40
20230622,103300,3184735000,66100,66100,66100,66000,30
20230622,103200,3182752300,66100,66100,66100,66000,440
20230622,103100,3153668400,66100,66200,66200,66100,712
20230622,103000,3106600400,66100,66200,66200,66100,211
20230622,102900,3092632500,66200,66100,66200,66100,130
20230622,102800,3084027900,66200,66200,66200,66100,211
20230622,102700,3070060800,66200,66100,66200,66100,119
20230622,102600,3062187000,66100,66200,66200,66100,171
20230622,102500,3050867800,66200,66100,66200,66100,129
20230622,102400,3042328500,66100,66100,66200,66100,246
20230622,102300,3026065500,66100,66100,66100,66000,43
20230622,102200,3023223300,66100,66000,66100,66000,67
20230622,102100,3018797300,66000,66100,66100,66000,63
20230622,102000,3014634100,66100,66200,66200,66000,575
20230622,101900,2976621900,66100,66100,66200,66100,53
20230622,101800,2973114700,66200,66100,66200,66100,135
20230622,101700,2964185900,66100,66100,66100,66000,110
20230622,101600,2956915100,66100,66100,66100,66000,97
20230622,101500,2950503500,66100,66100,66100,66000,144
20230622,101400,2940986200,66100,66100,66100,66000,110
20230622,101300,2933715300,66100,66100,66100,66000,137
20230622,101200,2924659700,66100,66100,66200,65900,1042
20230622,101100,2855896500,66100,66100,66200,66100,796
20230622,101000,2803277400,66100,66200,66200,66100,54
20230622,100900,2799702800,66100,66100,66200,66100,154
20230622,100800,2789512900,66100,66100,66200,66100,96
20230622,100700,2783158900,66200,66100,66200,66100,109
20230622,100600,2775944100,66100,66200,66200,66100,101
20230622,100500,2769261700,66200,66100,66200,66100,49
20230622,100400,2766020300,66100,66200,66200,66100,136
20230622,100300,2757028300,66200,66100,66200,66100,6
20230622,100200,2756631200,66200,66000,66200,66000,429
20230622,100100,2728273400,66000,66000,66100,66000,39
20230622,100000,2725698000,66000,66100,66100,66000,365
20230622,095900,2701606400,66000,66100,66100,66000,37
20230622,095800,2699161700,66000,66000,66100,66000,17
20230622,095700,2698038400,66000,66000,66200,66000,2021
20230622,095600,2564449700,66000,66100,66100,65900,683
20230622,095500,2519407300,66000,65900,66000,65900,186
20230622,095400,2507132200,65900,65900,66000,65900,23
20230622,095300,2505615200,65900,66000,66100,65800,2796
20230622,095200,2321141500,66100,65900,66100,65800,3473
20230622,095100,2092059300,65800,65800,65900,65800,16
20230622,095000,2091005200,65800,65900,65900,65800,405
20230622,094900,2064354800,65800,65800,65800,65800,10
20230622,094800,2063696800,65900,65900,66000,65900,1695
20230622,094700,1951994900,65900,65800,66000,65700,1139
20230622,094600,1876982200,65800,65900,65900,65800,17
20230622,094500,1875863500,65900,65800,65900,65800,31
20230622,094400,1873822300,65800,65800,65900,65800,318
20230622,094300,1852896500,65800,65800,65900,65800,309
20230622,094200,1832544000,65800,65800,65900,65800,173
20230622,094100,1821159300,65800,65800,65900,65800,747
20230622,094000,1772004100,65800,65900,65900,65800,233
20230622,093900,1756671100,65800,65900,65900,65800,3
20230622,093800,1756473500,65800,65900,65900,65800,1047
20230622,093700,1687476700,66000,65900,66000,65900,670
20230622,093600,1643320900,65900,65900,65900,65800,2126
20230622,093500,1503217900,65900,65900,66000,65900,370
20230622,093400,1478830700,66000,66000,66000,65900,116
20230622,093300,1471178700,66000,65900,66000,65900,125
20230622,093200,1462935800,66000,65900,66000,65900,144
20230622,093100,1453444700,65900,66000,66000,65900,303
20230622,093000,1433474200,65900,65900,66000,65900,276
20230622,092900,1415284000,65900,65900,65900,65900,177
20230622,092800,1403619700,66000,65900,66000,65900,14
20230622,092700,1402695800,65900,65800,65900,65800,796
20230622,092600,1350240800,65800,65800,65900,65800,73
20230622,092500,1345435600,65900,65800,65900,65800,352
20230622,092400,1322255900,65800,65800,65900,65600,4609
20230622,092300,1019163000,65700,65800,65800,65600,1512
20230622,092200,919812600,65800,65800,65900,65600,909
20230622,092100,860058400,65800,65600,65800,65500,2185
20230622,092000,716662400,65600,65400,65600,65400,1400
20230622,091900,624989700,65500,65500,65600,65100,2656
20230622,091800,451250400,65500,65400,65500,65400,71
20230622,091700,446601800,65400,65400,65500,65400,27
20230622,091600,444834700,65400,65400,65400,65400,163
20230622,091500,434174500,65400,65500,65600,65300,884
20230622,091400,376368500,65400,65500,65600,65300,568
20230622,091300,339189500,65500,65600,65600,65500,267
20230622,091200,321689100,65600,65600,65600,65500,160
20230622,091100,311195900,65600,65600,65600,65500,288
20230622,091000,292316000,65600,65300,65600,65300,166
20230622,090900,281448200,65300,65400,65400,65300,164
20230622,090800,270735600,65400,65300,65400,65200,177
20230622,090700,259174100,65300,65300,65300,65200,138
20230622,090600,250163500,65300,65300,65500,65200,758
20230622,090500,200657600,65300,65500,65600,65300,271
20230622,090400,182916300,65600,65400,65600,65200,1331
20230622,090300,95869700,65500,65600,65600,65500,415
20230622,090200,68673800,65600,65600,65600,65600,28
20230622,090100,66837000,65500,65500,65500,65500,82
20230622,090000,61466000,65500,65600,65700,65500,937