KissMeData/033780/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191300,37082811000,82500,82500,82500,82500,237923
20230616,191200,37082811000,82500,82500,82500,82500,0
20230616,191100,37082811000,82500,82500,82500,82500,0
20230616,191000,37082811000,82500,82500,82500,82500,0
20230616,190900,37082811000,82500,82500,82500,82500,0
20230616,190800,37082811000,82500,82500,82500,82500,0
20230616,190700,37082811000,82500,82500,82500,82500,0
20230616,190600,37082811000,82500,82500,82500,82500,0
20230616,190500,37082811000,82500,82500,82500,82500,0
20230616,190400,37082811000,82500,82500,82500,82500,0
20230616,190300,37082811000,82500,82500,82500,82500,0
20230616,190200,37082811000,82500,82500,82500,82500,0
20230616,190100,37082811000,82500,82500,82500,82500,0
20230616,190000,37082811000,82500,82500,82500,82500,0
20230616,185900,37082811000,82500,82500,82500,82500,0
20230616,185800,37082811000,82500,82500,82500,82500,0
20230616,185700,37082811000,82500,82500,82500,82500,0
20230616,185600,37082811000,82500,82500,82500,82500,0
20230616,185500,37082811000,82500,82500,82500,82500,0
20230616,185400,37082811000,82500,82500,82500,82500,0
20230616,185300,37082811000,82500,82500,82500,82500,0
20230616,185200,37082811000,82500,82500,82500,82500,0
20230616,185100,37082811000,82500,82500,82500,82500,0
20230616,185000,37082811000,82500,82500,82500,82500,0
20230616,184900,37082811000,82500,82500,82500,82500,0
20230616,184800,37082811000,82500,82500,82500,82500,0
20230616,184700,37082811000,82500,82500,82500,82500,0
20230616,184600,37082811000,82500,82500,82500,82500,0
20230616,184500,37082811000,82500,82500,82500,82500,0
20230616,184400,37082811000,82500,82500,82500,82500,0
20230616,184300,37082811000,82500,82500,82500,82500,237923
20230616,184200,37082811000,82500,82500,82500,82500,0
20230616,184100,37082811000,82500,82500,82500,82500,0
20230616,184000,37082811000,82500,82500,82500,82500,0
20230616,183900,37082811000,82500,82500,82500,82500,0
20230616,183800,37082811000,82500,82500,82500,82500,0
20230616,183700,37082811000,82500,82500,82500,82500,0
20230616,183600,37082811000,82500,82500,82500,82500,0
20230616,183500,37082811000,82500,82500,82500,82500,0
20230616,183400,37082811000,82500,82500,82500,82500,0
20230616,183300,37082811000,82500,82500,82500,82500,0
20230616,183200,37082811000,82500,82500,82500,82500,0
20230616,183100,37082811000,82500,82500,82500,82500,0
20230616,183000,37082811000,82500,82500,82500,82500,0
20230616,182900,37082811000,82500,82500,82500,82500,0
20230616,182800,37082811000,82500,82500,82500,82500,0
20230616,182700,37082811000,82500,82500,82500,82500,0
20230616,182600,37082811000,82500,82500,82500,82500,0
20230616,182500,37082811000,82500,82500,82500,82500,0
20230616,182400,37082811000,82500,82500,82500,82500,0
20230616,182300,37082811000,82500,82500,82500,82500,0
20230616,182200,37082811000,82500,82500,82500,82500,0
20230616,182100,37082811000,82500,82500,82500,82500,0
20230616,182000,37082811000,82500,82500,82500,82500,0
20230616,181900,37082811000,82500,82500,82500,82500,0
20230616,181800,37082811000,82500,82500,82500,82500,0
20230616,181700,37082811000,82500,82500,82500,82500,0
20230616,181600,37082811000,82500,82500,82500,82500,0
20230616,181500,37082811000,82500,82500,82500,82500,0
20230616,181400,37082811000,82500,82500,82500,82500,0
20230616,181300,37082811000,82500,82500,82500,82500,237923
20230616,181200,37082811000,82500,82500,82500,82500,0
20230616,181100,37082811000,82500,82500,82500,82500,0
20230616,181000,37082811000,82500,82500,82500,82500,0
20230616,180900,37082811000,82500,82500,82500,82500,0
20230616,180800,37082811000,82500,82500,82500,82500,0
20230616,180700,37082811000,82500,82500,82500,82500,0
20230616,180600,37082811000,82500,82500,82500,82500,0
20230616,180500,37082811000,82500,82500,82500,82500,0
20230616,180400,37082811000,82500,82500,82500,82500,0
20230616,180300,37082811000,82500,82500,82500,82500,0
20230616,180200,37082811000,82500,82500,82500,82500,0
20230616,180100,37082811000,82500,82500,82500,82500,0
20230616,180000,37082811000,82500,82500,82500,82500,0
20230616,175900,37082811000,82500,82500,82500,82500,0
20230616,175800,37082811000,82500,82500,82500,82500,0
20230616,175700,37082811000,82500,82500,82500,82500,0
20230616,175600,37082811000,82500,82500,82500,82500,0
20230616,175500,37082811000,82500,82500,82500,82500,0
20230616,175400,37082811000,82500,82500,82500,82500,0
20230616,175300,37082811000,82500,82500,82500,82500,0
20230616,175200,37082811000,82500,82500,82500,82500,0
20230616,175100,37082811000,82500,82500,82500,82500,0
20230616,175000,37082811000,82500,82500,82500,82500,0
20230616,174900,37082811000,82500,82500,82500,82500,0
20230616,174800,37082811000,82500,82500,82500,82500,0
20230616,174700,37082811000,82500,82500,82500,82500,0
20230616,174600,37082811000,82500,82500,82500,82500,0
20230616,174500,37082811000,82500,82500,82500,82500,0
20230616,174400,37082811000,82500,82500,82500,82500,0
20230616,174300,37082811000,82500,82500,82500,82500,237923
20230616,174200,37082811000,82500,82500,82500,82500,0
20230616,174100,37082811000,82500,82500,82500,82500,0
20230616,174000,37082811000,82500,82500,82500,82500,0
20230616,173900,37082811000,82500,82500,82500,82500,0
20230616,173800,37082811000,82500,82500,82500,82500,0
20230616,173700,37082811000,82500,82500,82500,82500,0
20230616,173600,37082811000,82500,82500,82500,82500,0
20230616,173500,37082811000,82500,82500,82500,82500,0
20230616,173400,37082811000,82500,82500,82500,82500,0
20230616,173300,37082811000,82500,82500,82500,82500,0
20230616,173200,37082811000,82500,82500,82500,82500,0
20230616,173100,37082811000,82500,82500,82500,82500,0
20230616,173000,37082811000,82500,82500,82500,82500,0
20230616,172900,37082811000,82500,82500,82500,82500,0
20230616,172800,37082811000,82500,82500,82500,82500,0
20230616,172700,37082811000,82500,82500,82500,82500,0
20230616,172600,37082811000,82500,82500,82500,82500,0
20230616,172500,37082811000,82500,82500,82500,82500,0
20230616,172400,37082811000,82500,82500,82500,82500,0
20230616,172300,37082811000,82500,82500,82500,82500,0
20230616,172200,37082811000,82500,82500,82500,82500,0
20230616,172100,37082811000,82500,82500,82500,82500,0
20230616,172000,37082811000,82500,82500,82500,82500,0
20230616,171900,37082811000,82500,82500,82500,82500,0
20230616,171800,37082811000,82500,82500,82500,82500,0
20230616,171700,37082811000,82500,82500,82500,82500,0
20230616,171600,37082811000,82500,82500,82500,82500,0
20230616,171500,37082811000,82500,82500,82500,82500,0
20230616,171400,37082811000,82500,82500,82500,82500,0
20230616,171300,37082811000,82500,82500,82500,82500,237923
20230616,171200,37082811000,82500,82500,82500,82500,0
20230616,171100,37082811000,82500,82500,82500,82500,0
20230616,171000,37082811000,82500,82500,82500,82500,0
20230616,170900,37082811000,82500,82500,82500,82500,0
20230616,170800,37082811000,82500,82500,82500,82500,0
20230616,170700,37082811000,82500,82500,82500,82500,0
20230616,170600,37082811000,82500,82500,82500,82500,0
20230616,170500,37082811000,82500,82500,82500,82500,0
20230616,170400,37082811000,82500,82500,82500,82500,0
20230616,170300,37082811000,82500,82500,82500,82500,0
20230616,170200,37082811000,82500,82500,82500,82500,0
20230616,170100,37082811000,82500,82500,82500,82500,0
20230616,170000,37082811000,82500,82500,82500,82500,0
20230616,165900,37082811000,82500,82500,82500,82500,0
20230616,165800,37082811000,82500,82500,82500,82500,0
20230616,165700,37082811000,82500,82500,82500,82500,0
20230616,165600,37082811000,82500,82500,82500,82500,0
20230616,165500,37082811000,82500,82500,82500,82500,0
20230616,165400,37082811000,82500,82500,82500,82500,0
20230616,165300,37082811000,82500,82500,82500,82500,0
20230616,165200,37082811000,82500,82500,82500,82500,0
20230616,165100,37082811000,82500,82500,82500,82500,0
20230616,165000,37082811000,82500,82500,82500,82500,0
20230616,164900,37082811000,82500,82500,82500,82500,0
20230616,164800,37082811000,82500,82500,82500,82500,0
20230616,164700,37082811000,82500,82500,82500,82500,0
20230616,164600,37082811000,82500,82500,82500,82500,0
20230616,164500,37082811000,82500,82500,82500,82500,0
20230616,164400,37082811000,82500,82500,82500,82500,0
20230616,164300,37082811000,82500,82500,82500,82500,237923
20230616,164200,37082811000,82500,82500,82500,82500,0
20230616,164100,37082811000,82500,82500,82500,82500,0
20230616,164000,37082811000,82500,82500,82500,82500,0
20230616,163900,37082811000,82500,82500,82500,82500,0
20230616,163800,37082811000,82500,82500,82500,82500,0
20230616,163700,37082811000,82500,82500,82500,82500,0
20230616,163600,37082811000,82500,82500,82500,82500,0
20230616,163500,37082811000,82500,82500,82500,82500,0
20230616,163400,37082811000,82500,82500,82500,82500,0
20230616,163300,37082811000,82500,82500,82500,82500,0
20230616,163200,37082811000,82500,82500,82500,82500,0
20230616,163100,37082811000,82500,82500,82500,82500,0
20230616,163000,37082811000,82500,82500,82500,82500,0
20230616,162900,37082811000,82500,82500,82500,82500,0
20230616,162800,37082811000,82500,82500,82500,82500,0
20230616,162700,37082811000,82500,82500,82500,82500,0
20230616,162600,37082811000,82500,82500,82500,82500,0
20230616,162500,37082811000,82500,82500,82500,82500,0
20230616,162400,37082811000,82500,82500,82500,82500,0
20230616,162300,37082811000,82500,82500,82500,82500,0
20230616,162200,37082811000,82500,82500,82500,82500,0
20230616,162100,37082811000,82500,82500,82500,82500,0
20230616,162000,37082811000,82500,82500,82500,82500,0
20230616,161900,37082811000,82500,82500,82500,82500,0
20230616,161800,37082811000,82500,82500,82500,82500,0
20230616,161700,37082811000,82500,82500,82500,82500,0
20230616,161600,37082811000,82500,82500,82500,82500,0
20230616,161500,37082811000,82500,82500,82500,82500,0
20230616,161400,37082811000,82500,82500,82500,82500,0
20230616,161300,37082811000,82500,82500,82500,82500,237923
20230616,161200,37082811000,82500,82500,82500,82500,0
20230616,161100,37082811000,82500,82500,82500,82500,0
20230616,161000,37082811000,82500,82500,82500,82500,0
20230616,160900,37082811000,82500,82500,82500,82500,0
20230616,160800,37082811000,82500,82500,82500,82500,0
20230616,160700,37082811000,82500,82500,82500,82500,0
20230616,160600,37082811000,82500,82500,82500,82500,0
20230616,160500,37082811000,82500,82500,82500,82500,0
20230616,160400,37082811000,82500,82500,82500,82500,0
20230616,160300,37082811000,82500,82500,82500,82500,0
20230616,160200,37082811000,82500,82500,82500,82500,0
20230616,160100,37082811000,82500,82500,82500,82500,0
20230616,160000,37082811000,82500,82500,82500,82500,0
20230616,155900,37082811000,82500,82500,82500,82500,0
20230616,155800,37082811000,82500,82500,82500,82500,0
20230616,155700,37082811000,82500,82500,82500,82500,0
20230616,155600,37082811000,82500,82500,82500,82500,0
20230616,155500,37082811000,82500,82500,82500,82500,0
20230616,155400,37082811000,82500,82500,82500,82500,0
20230616,155300,37082811000,82500,82500,82500,82500,0
20230616,155200,37082811000,82500,82500,82500,82500,0
20230616,155100,37082811000,82500,82500,82500,82500,0
20230616,155000,37082811000,82500,82500,82500,82500,0
20230616,154900,37082811000,82500,82500,82500,82500,0
20230616,154800,37082811000,82500,82500,82500,82500,0
20230616,154700,37082811000,82500,82500,82500,82500,0
20230616,154600,37082811000,82500,82500,82500,82500,0
20230616,154500,37082811000,82500,82500,82500,82500,0
20230616,154400,37082811000,82500,82500,82500,82500,0
20230616,154300,37082811000,82500,82500,82500,82500,237923
20230616,154200,37082811000,82500,82500,82500,82500,0
20230616,154100,37082811000,82500,82500,82500,82500,0
20230616,154000,37082811000,82500,82500,82500,82500,0
20230616,153900,37082811000,82500,82500,82500,82500,0
20230616,153800,37082811000,82500,82500,82500,82500,0
20230616,153700,37082811000,82500,82500,82500,82500,0
20230616,153600,37082811000,82500,82500,82500,82500,0
20230616,153500,37082811000,82500,82500,82500,82500,0
20230616,153400,37082811000,82500,82500,82500,82500,0
20230616,153300,37082811000,82500,82500,82500,82500,0
20230616,153200,37082811000,82500,82500,82500,82500,0
20230616,153100,37082811000,82500,82500,82500,82500,0
20230616,153000,37082811000,82500,82500,82500,82500,237923
20230616,152900,17454163500,82300,82300,82300,82300,0
20230616,152800,17454163500,82300,82300,82300,82300,0
20230616,152700,17454163500,82300,82300,82300,82300,0
20230616,152600,17454163500,82300,82300,82300,82300,0
20230616,152500,17454163500,82300,82300,82300,82300,0
20230616,152400,17454163500,82300,82300,82300,82300,0
20230616,152300,17454163500,82300,82300,82300,82300,0
20230616,152200,17454163500,82300,82300,82300,82300,0
20230616,152100,17454163500,82300,82300,82300,82300,0
20230616,152000,17454163500,82300,82300,82300,82300,0
20230616,151900,17454163500,82300,82300,82300,82100,2223
20230616,151800,17271427000,82200,82200,82300,82200,593
20230616,151700,17222659000,82300,82200,82300,82200,820
20230616,151600,17155204000,82300,82200,82300,82200,811
20230616,151500,17088468300,82200,82300,82300,82200,321
20230616,151400,17062062000,82200,82300,82300,82200,582
20230616,151300,17014196300,82300,82300,82300,82200,513
20230616,151200,16971986700,82300,82300,82300,82200,1040
20230616,151100,16886423700,82300,82200,82300,82200,921
20230616,151000,16810647400,82200,82200,82300,82200,608
20230616,150900,16760632100,82200,82300,82300,82200,421
20230616,150800,16725996500,82200,82200,82300,82200,713
20230616,150700,16667367900,82200,82300,82300,82200,309
20230616,150600,16641954400,82200,82200,82300,82200,260
20230616,150500,16620578800,82200,82200,82300,82200,326
20230616,150400,16593773300,82200,82200,82300,82200,213
20230616,150300,16576260600,82300,82200,82300,82200,253
20230616,150200,16555453400,82300,82200,82300,82200,1387
20230616,150100,16441315500,82300,82300,82300,82200,565
20230616,150000,16394830500,82300,82200,82300,82200,191
20230616,145900,16379118000,82200,82200,82300,82200,392
20230616,145800,16346884100,82200,82200,82300,82200,326
20230616,145700,16320072200,82200,82300,82300,82200,293
20230616,145600,16295978600,82200,82200,82300,82200,255
20230616,145500,16275014400,82200,82200,82300,82200,333
20230616,145400,16247627600,82300,82200,82300,82200,548
20230616,145300,16202552400,82200,82300,82300,82200,253
20230616,145200,16181742600,82200,82300,82300,82200,423
20230616,145100,16146951400,82300,82300,82300,82200,318
20230616,145000,16120788800,82200,82200,82300,82200,428
20230616,144900,16085581000,82200,82300,82300,82200,701
20230616,144800,16027905700,82300,82200,82300,82200,334
20230616,144700,16000434500,82200,82200,82400,82100,2207
20230616,144600,15818937100,82100,82200,82200,82100,856
20230616,144500,15748597900,82100,82100,82200,82100,386
20230616,144400,15716880000,82100,82200,82200,82100,399
20230616,144300,15684096600,82100,82100,82200,82100,313
20230616,144200,15658382200,82200,82200,82200,82100,224
20230616,144100,15639979800,82100,82100,82200,82000,6447
20230616,144000,15110610200,82100,82000,82100,82000,298
20230616,143900,15086155500,82000,82100,82100,82000,2491
20230616,143800,14881721000,82000,82000,82100,82000,257
20230616,143700,14860631600,82000,82000,82100,82000,277
20230616,143600,14837912700,82100,82000,82100,82000,195
20230616,143500,14821915200,82000,82100,82100,82000,220
20230616,143400,14803866600,82000,82100,82100,82000,289
20230616,143300,14780152200,82000,82100,82100,82000,235
20230616,143200,14760871800,82000,82100,82100,82000,250
20230616,143100,14740357700,82000,82100,82100,82000,1361
20230616,143000,14628672700,82000,82000,82100,82000,495
20230616,142900,14588053800,82000,82000,82100,82000,602
20230616,142800,14538657000,82000,82000,82100,82000,461
20230616,142700,14500837700,82000,82100,82100,82000,328
20230616,142600,14473933000,82000,82000,82100,82000,347
20230616,142500,14445474500,82000,82100,82100,82000,188
20230616,142400,14430057000,82000,82000,82100,82000,308
20230616,142300,14404796100,82000,82000,82100,82000,193
20230616,142200,14388965700,82000,82000,82100,82000,360
20230616,142100,14359439700,82000,82000,82100,82000,198
20230616,142000,14343199600,82000,82000,82100,82000,238
20230616,141900,14323680200,82000,82000,82100,82000,160
20230616,141800,14310556200,82000,82000,82100,82000,485
20230616,141700,14270762200,82000,82100,82200,82000,5000
20230616,141600,13860289500,82100,82200,82200,82100,331
20230616,141500,13833106400,82100,82100,82200,82100,297
20230616,141400,13808716300,82100,82100,82200,82100,248
20230616,141300,13788347800,82100,82100,82200,82100,568
20230616,141200,13741711000,82200,82100,82200,82100,511
20230616,141100,13699753700,82100,82100,82200,82100,717
20230616,141000,13640883900,82200,82100,82200,82100,403
20230616,140900,13607794100,82200,82200,82200,82100,1438
20230616,140800,13489719900,82100,82100,82200,82100,191
20230616,140700,13474035600,82100,82200,82200,82100,251
20230616,140600,13453421000,82100,82100,82200,82100,257
20230616,140500,13432318300,82200,82100,82200,82100,205
20230616,140400,13415480800,82100,82100,82200,82100,174
20230616,140300,13401186600,82100,82100,82200,82100,472
20230616,140200,13362415000,82100,82100,82200,82100,469
20230616,140100,13323897900,82100,82200,82200,82100,451
20230616,140000,13286840600,82100,82100,82200,82100,137
20230616,135900,13275585800,82100,82200,82200,82100,291
20230616,135800,13251688200,82200,82100,82200,82100,261
20230616,135700,13230247000,82100,82100,82200,82100,289
20230616,135600,13206513100,82100,82100,82200,82100,586
20230616,135500,13158356500,82200,82100,82200,82100,205
20230616,135400,13141522700,82100,82100,82200,82100,196
20230616,135300,13125427400,82100,82100,82200,82100,306
20230616,135200,13100297600,82100,82100,82200,82100,185
20230616,135100,13085105700,82200,82100,82200,82100,138
20230616,135000,13073772500,82200,82200,82200,82100,683
20230616,134900,13017644700,82100,82200,82200,82100,246
20230616,134800,12997444700,82200,82200,82200,82100,288
20230616,134700,12973799300,82200,82200,82300,82000,1359
20230616,134600,12862122300,82100,82300,82300,82000,1288
20230616,134500,12756316100,82300,82000,82500,82000,21331
20230616,134400,11003052000,82100,82100,82100,82000,317
20230616,134300,10977041300,82000,82000,82100,82000,382
20230616,134200,10945702500,82100,82100,82100,82000,241
20230616,134100,10925927900,82100,82000,82100,82000,575
20230616,134000,10878735200,82100,82000,82100,82000,263
20230616,133900,10857156100,82100,82000,82100,82000,255
20230616,133800,10836234000,82100,82100,82100,82000,216
20230616,133700,10818510700,82100,82000,82100,82000,562
20230616,133600,10772387100,82100,82100,82100,82000,2516
20230616,133500,10565952300,82100,82100,82100,82000,303
20230616,133400,10541096500,82100,82000,82100,82000,160
20230616,133300,10527967900,82100,82100,82100,82000,372
20230616,133200,10497447400,82000,82100,82100,82000,261
20230616,133100,10476036700,82000,82100,82100,82000,337
20230616,133000,10448394000,82100,82000,82100,82000,754
20230616,132900,10386532900,82000,82100,82100,82000,325
20230616,132800,10359868700,82000,82100,82100,82000,318
20230616,132700,10333784000,82100,82100,82100,82000,273
20230616,132600,10311385200,82100,82000,82100,82000,279
20230616,132500,10288499000,82000,82100,82100,82000,312
20230616,132400,10262907200,82000,82000,82100,82000,255
20230616,132300,10241989700,82000,82100,82100,82000,257
20230616,132200,10220909400,82000,82100,82100,82000,626
20230616,132100,10169542100,82100,82100,82100,82000,231
20230616,132000,10150587200,82000,82000,82100,82000,308
20230616,131900,10125324300,82000,82000,82100,82000,289
20230616,131800,10101620400,82000,82000,82100,82000,195
20230616,131700,10085625600,82000,82000,82100,82000,287
20230616,131600,10062082100,82100,82100,82100,82000,248
20230616,131500,10041742700,82100,82000,82100,82000,312
20230616,131400,10016155200,82000,82000,82100,82000,184
20230616,131300,10001062900,82000,82100,82100,82000,1285
20230616,131200,9895689500,82100,82100,82100,82000,414
20230616,131100,9861709600,82100,82100,82100,82000,196
20230616,131000,9845631300,82100,82100,82100,82000,172
20230616,130900,9831517300,82000,82100,82100,82000,241
20230616,130800,9811746900,82000,82100,82100,82000,131
20230616,130700,9801001400,82100,82000,82100,82000,332
20230616,130600,9773770000,82000,82000,82100,82000,154
20230616,130500,9761135500,82000,82100,82100,82000,214
20230616,130400,9743581300,82000,82000,82100,82000,170
20230616,130300,9729636200,82100,82100,82100,82000,263
20230616,130200,9708057700,82100,82100,82100,82000,533
20230616,130100,9664308400,82000,82100,82100,82000,256
20230616,130000,9643306200,82100,82100,82100,82000,224
20230616,125900,9624930600,82100,82000,82100,82000,336
20230616,125800,9597355800,82000,82000,82100,82000,301
20230616,125700,9572665300,82000,82100,82100,82000,348
20230616,125600,9544123000,82100,82000,82100,82000,227
20230616,125500,9525499600,82100,82000,82100,82000,211
20230616,125400,9508190100,82100,82100,82100,82000,1158
20230616,125300,9413133800,82100,82100,82100,82000,199
20230616,125200,9396802800,82000,82000,82100,82000,2598
20230616,125100,9183524400,82000,82100,82100,82000,321
20230616,125000,9157186700,82000,82100,82100,82000,461
20230616,124900,9119359200,82000,82100,82100,82000,357
20230616,124800,9090074700,82100,82100,82100,82000,223
20230616,124700,9071779000,82000,82000,82100,82000,228
20230616,124600,9053076500,82000,82000,82100,82000,1301
20230616,124500,8946293700,82100,82000,82100,82000,263
20230616,124400,8924720900,82000,82100,82100,82000,329
20230616,124300,8897730900,82000,82100,82100,82000,1188
20230616,124200,8800294700,82000,82000,82100,82000,856
20230616,124100,8730088300,82100,82100,82100,82000,404
20230616,124000,8696938600,82000,82100,82100,82000,223
20230616,123900,8678643600,82100,82100,82100,82000,226
20230616,123800,8660103000,82000,82100,82100,82000,273
20230616,123700,8637704300,82100,82000,82100,82000,289
20230616,123600,8613993700,82000,82100,82100,82000,470
20230616,123500,8575443800,82000,82100,82100,82000,368
20230616,123400,8545252200,82100,82100,82100,82000,391
20230616,123300,8513182800,82100,82000,82100,82000,207
20230616,123200,8496204300,82000,82000,82100,82000,443
20230616,123100,8459846600,82000,82100,82100,82000,218
20230616,123000,8441965600,82100,82100,82100,82000,228
20230616,122900,8423260300,82000,82100,82100,82000,180
20230616,122800,8408495700,82000,82100,82100,82000,173
20230616,122700,8394306300,82100,82100,82100,82000,226
20230616,122600,8375764100,82100,82000,82100,82000,219
20230616,122500,8357801300,82000,82100,82100,82000,276
20230616,122400,8335149300,82100,82000,82100,82000,837
20230616,122300,8266500900,82100,82100,82100,82000,161
20230616,122200,8253294700,82000,82000,82100,82000,242
20230616,122100,8233444400,82000,82000,82100,82000,484
20230616,122000,8193723200,82000,82100,82100,82000,285
20230616,121900,8170347600,82100,82000,82100,82000,204
20230616,121800,8153606900,82100,82100,82100,82000,380
20230616,121700,8122421600,82000,82100,82100,82000,602
20230616,121600,8073053800,82000,82000,82100,82000,1718
20230616,121500,7932077200,82100,82000,82100,82000,253
20230616,121400,7911325700,82100,82100,82100,82000,242
20230616,121300,7891468300,82000,82000,82100,82000,342
20230616,121200,7863418900,82000,82000,82100,82000,340
20230616,121100,7835533500,82000,82100,82100,82000,487
20230616,121000,7795567900,82100,82000,82100,82000,193
20230616,120900,7779732700,82000,82100,82100,82000,378
20230616,120800,7748731500,82000,82100,82100,82000,186
20230616,120700,7733467400,82100,82100,82100,82000,380
20230616,120600,7702287000,82000,82100,82100,82000,276
20230616,120500,7679638300,82000,82000,82100,82000,250
20230616,120400,7659130300,82100,82000,82100,82000,893
20230616,120300,7585828800,82000,82000,82100,82000,235
20230616,120200,7566553900,82000,82000,82100,82000,426
20230616,120100,7531595000,82000,82000,82100,82000,330
20230616,120000,7504526700,82000,82000,82100,82000,554
20230616,115900,7459068000,82000,82100,82100,82000,191
20230616,115800,7443402600,82000,82000,82100,82000,170
20230616,115700,7429462100,82000,82100,82100,82000,263
20230616,115600,7407883300,82000,82000,82100,82000,241
20230616,115500,7388117600,82100,82000,82100,82000,193
20230616,115400,7372282600,82000,82100,82100,82000,2516
20230616,115300,7165816000,82100,82100,82200,82100,1199
20230616,115200,7067374900,82100,82100,82200,82100,819
20230616,115100,7000129700,82100,82200,82200,82100,365
20230616,115000,6970159800,82100,82200,82200,82100,300
20230616,114900,6945526500,82200,82100,82200,82100,242
20230616,114800,6925646700,82100,82100,82200,82100,395
20230616,114700,6893213800,82200,82100,82200,82100,223
20230616,114600,6874897600,82100,82100,82200,82100,452
20230616,114500,6837782100,82100,82100,82200,82100,488
20230616,114400,6797708900,82100,82100,82200,82100,323
20230616,114300,6771185800,82100,82200,82200,82100,169
20230616,114200,6757307700,82100,82100,82200,82100,240
20230616,114100,6737599500,82100,82200,82200,82100,382
20230616,114000,6706218700,82200,82200,82200,82100,122
20230616,113900,6696200200,82200,82100,82200,82100,291
20230616,113800,6672305800,82100,82200,82200,82100,252
20230616,113700,6651608100,82100,82100,82200,82100,344
20230616,113600,6623362000,82100,82300,82300,82100,4097
20230616,113500,6286657800,82200,82300,82300,82200,417
20230616,113400,6252375500,82200,82200,82300,82200,194
20230616,113300,6236420800,82200,82200,82300,82200,357
20230616,113200,6207071100,82300,82300,82300,82200,278
20230616,113100,6184211500,82200,82300,82300,82200,189
20230616,113000,6168672100,82200,82200,82300,82200,438
20230616,112900,6132664900,82300,82200,82300,82200,177
20230616,112800,6118109600,82300,82300,82300,82200,190
20230616,112700,6102486000,82200,82300,82300,82200,467
20230616,112600,6064093000,82300,82200,82300,82200,236
20230616,112500,6044685100,82200,82200,82300,82200,174
20230616,112400,6030376900,82200,82200,82300,82200,349
20230616,112300,6001685800,82200,82300,82300,82200,135
20230616,112200,5990584500,82200,82200,82300,82200,311
20230616,112100,5965015900,82200,82200,82300,82200,144
20230616,112000,5953175900,82200,82300,82400,82200,1934
20230616,111900,5794013400,82300,82300,82400,82300,196
20230616,111800,5777877400,82300,82300,82400,82300,339
20230616,111700,5749972300,82300,82300,82400,82300,162
20230616,111600,5736633400,82300,82300,82400,82300,334
20230616,111500,5709138500,82300,82400,82400,82300,278
20230616,111400,5686255400,82300,82300,82400,82300,225
20230616,111300,5667731600,82300,82300,82400,82300,261
20230616,111200,5646242100,82300,82300,82400,82300,216
20230616,111100,5628458900,82300,82300,82400,82300,397
20230616,111000,5595769400,82300,82400,82400,82300,134
20230616,110900,5584735700,82300,82400,82400,82300,268
20230616,110800,5562674900,82300,82300,82400,82300,91
20230616,110700,5555182300,82400,82400,82400,82300,555
20230616,110600,5509502300,82300,82400,82400,82300,145
20230616,110500,5497561700,82300,82300,82400,82300,171
20230616,110400,5483483000,82300,82400,82400,82300,97
20230616,110300,5475496500,82300,82400,82400,82300,290
20230616,110200,5451624900,82400,82300,82400,82300,946
20230616,110100,5373698900,82300,82400,82400,82300,781
20230616,110000,5309356900,82400,82400,82400,82300,277
20230616,105900,5286550200,82400,82300,82400,82300,187
20230616,105800,5271150700,82400,82300,82400,82300,199
20230616,105700,5254764700,82300,82400,82400,82300,181
20230616,105600,5239864700,82400,82300,82400,82300,275
20230616,105500,5217225000,82300,82300,82400,82300,99
20230616,105400,5209073800,82300,82400,82400,82300,369
20230616,105300,5178701500,82300,82300,82400,82300,142
20230616,105200,5167006900,82300,82300,82400,82300,261
20230616,105100,5145523400,82300,82400,82400,82300,138
20230616,105000,5134161900,82400,82300,82400,82300,508
20230616,104900,5092346900,82300,82400,82400,82300,117
20230616,104800,5082712300,82300,82300,82400,82300,466
20230616,104700,5044337200,82300,82300,82400,82300,216
20230616,104600,5026550000,82300,82400,82400,82300,153
20230616,104500,5013954200,82300,82300,82300,82300,255
20230616,104400,4992967700,82400,82400,82400,82300,142
20230616,104300,4981273700,82400,82400,82400,82300,189
20230616,104200,4965712700,82300,82300,82400,82300,145
20230616,104100,4953775900,82300,82400,82400,82300,283
20230616,104000,4930478000,82400,82400,82400,82300,100
20230616,103900,4922244300,82300,82300,82400,82300,358
20230616,103800,4892777700,82300,82400,82400,82300,134
20230616,103700,4881743000,82400,82300,82500,82200,1669
20230616,103600,4744290400,82200,82200,82300,82200,666
20230616,103500,4689489000,82200,82200,82300,82200,259
20230616,103400,4668195800,82200,82200,82300,82200,445
20230616,103300,4631580000,82200,82200,82300,82200,234
20230616,103200,4612338700,82200,82200,82300,82200,228
20230616,103100,4593593900,82200,82200,82300,82200,673
20230616,103000,4538257800,82100,82200,82300,82100,2508
20230616,102900,4332092400,82200,82300,82300,82200,847
20230616,102800,4262402000,82300,82200,82300,82200,259
20230616,102700,4241105700,82200,82300,82300,82200,166
20230616,102600,4227452500,82300,82400,82400,82200,860
20230616,102500,4156663400,82400,82400,82500,82400,283
20230616,102400,4133340900,82400,82300,82500,82200,3068
20230616,102300,3880694800,82300,82300,82400,82300,1260
20230616,102200,3776993600,82300,82400,82400,82300,333
20230616,102100,3749580400,82300,82300,82400,82300,190
20230616,102000,3733933200,82300,82300,82400,82300,321
20230616,101900,3707511700,82300,82300,82400,82300,812
20230616,101800,3640650400,82300,82300,82400,82300,178
20230616,101700,3625996800,82300,82400,82400,82300,117
20230616,101600,3616363400,82300,82600,82600,82300,3665
20230616,101500,3314083700,82500,82500,82600,82500,401
20230616,101400,3280983700,82500,82600,82600,82500,172
20230616,101300,3266782500,82500,82600,82600,82500,480
20230616,101200,3227163500,82500,82500,82600,82500,182
20230616,101100,3212145300,82500,82600,82600,82500,162
20230616,101000,3198776200,82500,82600,82600,82500,184
20230616,100900,3183583600,82500,82600,82600,82500,418
20230616,100800,3149091400,82600,82600,82600,82500,199
20230616,100700,3132660400,82600,82500,82600,82500,191
20230616,100600,3116898200,82500,82500,82600,82500,253
20230616,100500,3096016300,82500,82600,82600,82500,415
20230616,100400,3061749400,82500,82500,82600,82500,279
20230616,100300,3038728700,82500,82600,82600,82500,163
20230616,100200,3025277100,82500,82300,82500,82300,3026
20230616,100100,2775898700,82400,82400,82400,82300,239
20230616,100000,2756211000,82400,82400,82400,82300,1021
20230616,095900,2672081500,82300,82300,82400,82300,201
20230616,095800,2655536000,82300,82300,82400,82300,229
20230616,095700,2636684800,82400,82300,82400,82300,130
20230616,095600,2625980800,82300,82400,82400,82300,93
20230616,095500,2618323700,82300,82400,82400,82300,99
20230616,095400,2610169400,82300,82300,82400,82300,376
20230616,095300,2579206000,82400,82300,82400,82300,173
20230616,095200,2564962400,82300,82300,82400,82300,85
20230616,095100,2557964400,82300,82300,82300,82300,59
20230616,095000,2553108700,82300,82700,82700,82300,10277
20230616,094900,1704626900,82700,82700,82700,82600,198
20230616,094800,1688265800,82700,82600,82700,82600,100
20230616,094700,1679998000,82700,82700,82700,82600,280
20230616,094600,1656846500,82600,82700,82700,82600,90
20230616,094500,1649404900,82600,82600,82700,82600,117
20230616,094400,1639731100,82700,82600,82700,82600,69
20230616,094300,1634027500,82700,82600,82700,82600,313
20230616,094200,1608170100,82700,82600,82700,82600,177
20230616,094100,1593535100,82700,82600,82700,82600,140
20230616,094000,1581962100,82600,82700,82700,82600,468
20230616,093900,1543269400,82700,82700,82700,82600,157
20230616,093800,1530289900,82700,82700,82700,82600,57
20230616,093700,1525577700,82600,82700,82700,82600,108
20230616,093600,1516649300,82700,82700,82700,82600,474
20230616,093500,1477454500,82700,82700,82700,82600,127
20230616,093400,1466960500,82600,82700,82700,82600,121
20230616,093300,1456959800,82700,82700,82700,82600,89
20230616,093200,1449601900,82700,82700,82700,82600,93
20230616,093100,1441916100,82600,82600,82700,82600,177
20230616,093000,1427292400,82700,82700,82700,82600,150
20230616,092900,1414900300,82700,82600,82700,82600,302
20230616,092800,1389931200,82700,82700,82700,82700,971
20230616,092700,1309629500,82600,82700,82700,82600,16
20230616,092600,1308306400,82700,82600,82700,82600,198
20230616,092500,1291935400,82600,82700,82700,82600,77
20230616,092400,1285570900,82700,82700,82700,82700,126
20230616,092300,1275150700,82700,82700,82700,82600,670
20230616,092200,1219743800,82700,82700,82700,82600,964
20230616,092100,1140062500,82600,82700,82700,82600,161
20230616,092000,1126757700,82700,82700,82700,82600,121
20230616,091900,1116756600,82600,82700,82700,82600,503
20230616,091800,1075168600,82700,82700,82700,82600,283
20230616,091700,1051778400,82700,82700,82700,82600,118
20230616,091600,1042021900,82700,82600,82700,82600,426
20230616,091500,1006824700,82700,82700,82700,82700,219
20230616,091400,988713400,82600,82500,82700,82400,4336
20230616,091300,630803700,82500,82500,82500,82400,153
20230616,091200,618186100,82400,82500,82500,82400,103
20230616,091100,609691600,82400,82400,82500,82400,62
20230616,091000,604577700,82500,82400,82500,82400,423
20230616,090900,569710000,82400,82400,82500,82400,102
20230616,090800,561305000,82400,82400,82500,82400,170
20230616,090700,547290700,82400,82500,82500,82400,85
20230616,090600,540286000,82400,82400,82500,82400,250
20230616,090500,519685100,82400,82400,82500,82400,44
20230616,090400,516058200,82400,82400,82500,82400,346
20230616,090300,487547500,82500,82600,82600,82400,2178
20230616,090200,307894100,82600,82600,82600,82500,343
20230616,090100,279577800,82600,82600,82600,82500,1031
20230616,090000,194417300,82500,82400,82600,82400,2358