KissMeData/033780/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190800,17788044700,82200,82200,82200,82200,19004
20230620,190700,17788044700,82200,82200,82200,82200,0
20230620,190600,17788044700,82200,82200,82200,82200,0
20230620,190500,17788044700,82200,82200,82200,82200,0
20230620,190400,17788044700,82200,82200,82200,82200,0
20230620,190300,17788044700,82200,82200,82200,82200,0
20230620,190200,17788044700,82200,82200,82200,82200,0
20230620,190100,17788044700,82200,82200,82200,82200,0
20230620,190000,17788044700,82200,82200,82200,82200,0
20230620,185900,17788044700,82200,82200,82200,82200,0
20230620,185800,17788044700,82200,82200,82200,82200,0
20230620,185700,17788044700,82200,82200,82200,82200,0
20230620,185600,17788044700,82200,82200,82200,82200,0
20230620,185500,17788044700,82200,82200,82200,82200,0
20230620,185400,17788044700,82200,82200,82200,82200,0
20230620,185300,17788044700,82200,82200,82200,82200,0
20230620,185200,17788044700,82200,82200,82200,82200,0
20230620,185100,17788044700,82200,82200,82200,82200,0
20230620,185000,17788044700,82200,82200,82200,82200,0
20230620,184900,17788044700,82200,82200,82200,82200,0
20230620,184800,17788044700,82200,82200,82200,82200,0
20230620,184700,17788044700,82200,82200,82200,82200,0
20230620,184600,17788044700,82200,82200,82200,82200,0
20230620,184500,17788044700,82200,82200,82200,82200,0
20230620,184400,17788044700,82200,82200,82200,82200,0
20230620,184300,17788044700,82200,82200,82200,82200,0
20230620,184200,17788044700,82200,82200,82200,82200,0
20230620,184100,17788044700,82200,82200,82200,82200,0
20230620,184000,17788044700,82200,82200,82200,82200,0
20230620,183900,17788044700,82200,82200,82200,82200,0
20230620,183800,17788044700,82200,82200,82200,82200,19004
20230620,183700,17788044700,82200,82200,82200,82200,0
20230620,183600,17788044700,82200,82200,82200,82200,0
20230620,183500,17788044700,82200,82200,82200,82200,0
20230620,183400,17788044700,82200,82200,82200,82200,0
20230620,183300,17788044700,82200,82200,82200,82200,0
20230620,183200,17788044700,82200,82200,82200,82200,0
20230620,183100,17788044700,82200,82200,82200,82200,0
20230620,183000,17788044700,82200,82200,82200,82200,0
20230620,182900,17788044700,82200,82200,82200,82200,0
20230620,182800,17788044700,82200,82200,82200,82200,0
20230620,182700,17788044700,82200,82200,82200,82200,0
20230620,182600,17788044700,82200,82200,82200,82200,0
20230620,182500,17788044700,82200,82200,82200,82200,0
20230620,182400,17788044700,82200,82200,82200,82200,0
20230620,182300,17788044700,82200,82200,82200,82200,0
20230620,182200,17788044700,82200,82200,82200,82200,0
20230620,182100,17788044700,82200,82200,82200,82200,0
20230620,182000,17788044700,82200,82200,82200,82200,0
20230620,181900,17788044700,82200,82200,82200,82200,0
20230620,181800,17788044700,82200,82200,82200,82200,0
20230620,181700,17788044700,82200,82200,82200,82200,0
20230620,181600,17788044700,82200,82200,82200,82200,0
20230620,181500,17788044700,82200,82200,82200,82200,0
20230620,181400,17788044700,82200,82200,82200,82200,0
20230620,181300,17788044700,82200,82200,82200,82200,0
20230620,181200,17788044700,82200,82200,82200,82200,0
20230620,181100,17788044700,82200,82200,82200,82200,0
20230620,181000,17788044700,82200,82200,82200,82200,0
20230620,180900,17788044700,82200,82200,82200,82200,0
20230620,180800,17788044700,82200,82200,82200,82200,19004
20230620,180700,17788044700,82200,82200,82200,82200,0
20230620,180600,17788044700,82200,82200,82200,82200,0
20230620,180500,17788044700,82200,82200,82200,82200,0
20230620,180400,17788044700,82200,82200,82200,82200,0
20230620,180300,17788044700,82200,82200,82200,82200,0
20230620,180200,17788044700,82200,82200,82200,82200,0
20230620,180100,17788044700,82200,82200,82200,82200,0
20230620,180000,17788044700,82200,82200,82200,82200,0
20230620,175900,17788044700,82200,82200,82200,82200,0
20230620,175800,17788044700,82200,82200,82200,82200,0
20230620,175700,17788044700,82200,82200,82200,82200,0
20230620,175600,17788044700,82200,82200,82200,82200,0
20230620,175500,17788044700,82200,82200,82200,82200,0
20230620,175400,17788044700,82200,82200,82200,82200,0
20230620,175300,17788044700,82200,82200,82200,82200,0
20230620,175200,17788044700,82200,82200,82200,82200,0
20230620,175100,17788044700,82200,82200,82200,82200,0
20230620,175000,17788044700,82200,82200,82200,82200,0
20230620,174900,17788044700,82200,82200,82200,82200,0
20230620,174800,17788044700,82200,82200,82200,82200,0
20230620,174700,17788044700,82200,82200,82200,82200,0
20230620,174600,17788044700,82200,82200,82200,82200,0
20230620,174500,17788044700,82200,82200,82200,82200,0
20230620,174400,17788044700,82200,82200,82200,82200,0
20230620,174300,17788044700,82200,82200,82200,82200,0
20230620,174200,17788044700,82200,82200,82200,82200,0
20230620,174100,17788044700,82200,82200,82200,82200,0
20230620,174000,17788044700,82200,82200,82200,82200,0
20230620,173900,17788044700,82200,82200,82200,82200,0
20230620,173800,17788044700,82200,82200,82200,82200,19004
20230620,173700,17788044700,82200,82200,82200,82200,0
20230620,173600,17788044700,82200,82200,82200,82200,0
20230620,173500,17788044700,82200,82200,82200,82200,0
20230620,173400,17788044700,82200,82200,82200,82200,0
20230620,173300,17788044700,82200,82200,82200,82200,0
20230620,173200,17788044700,82200,82200,82200,82200,0
20230620,173100,17788044700,82200,82200,82200,82200,0
20230620,173000,17788044700,82200,82200,82200,82200,0
20230620,172900,17788044700,82200,82200,82200,82200,0
20230620,172800,17788044700,82200,82200,82200,82200,0
20230620,172700,17788044700,82200,82200,82200,82200,0
20230620,172600,17788044700,82200,82200,82200,82200,0
20230620,172500,17788044700,82200,82200,82200,82200,0
20230620,172400,17788044700,82200,82200,82200,82200,0
20230620,172300,17788044700,82200,82200,82200,82200,0
20230620,172200,17788044700,82200,82200,82200,82200,0
20230620,172100,17788044700,82200,82200,82200,82200,0
20230620,172000,17788044700,82200,82200,82200,82200,0
20230620,171900,17788044700,82200,82200,82200,82200,0
20230620,171800,17788044700,82200,82200,82200,82200,0
20230620,171700,17788044700,82200,82200,82200,82200,0
20230620,171600,17788044700,82200,82200,82200,82200,0
20230620,171500,17788044700,82200,82200,82200,82200,0
20230620,171400,17788044700,82200,82200,82200,82200,0
20230620,171300,17788044700,82200,82200,82200,82200,0
20230620,171200,17788044700,82200,82200,82200,82200,0
20230620,171100,17788044700,82200,82200,82200,82200,0
20230620,171000,17788044700,82200,82200,82200,82200,0
20230620,170900,17788044700,82200,82200,82200,82200,0
20230620,170800,17788044700,82200,82200,82200,82200,19004
20230620,170700,17788044700,82200,82200,82200,82200,0
20230620,170600,17788044700,82200,82200,82200,82200,0
20230620,170500,17788044700,82200,82200,82200,82200,0
20230620,170400,17788044700,82200,82200,82200,82200,0
20230620,170300,17788044700,82200,82200,82200,82200,0
20230620,170200,17788044700,82200,82200,82200,82200,0
20230620,170100,17788044700,82200,82200,82200,82200,0
20230620,170000,17788044700,82200,82200,82200,82200,0
20230620,165900,17788044700,82200,82200,82200,82200,0
20230620,165800,17788044700,82200,82200,82200,82200,0
20230620,165700,17788044700,82200,82200,82200,82200,0
20230620,165600,17788044700,82200,82200,82200,82200,0
20230620,165500,17788044700,82200,82200,82200,82200,0
20230620,165400,17788044700,82200,82200,82200,82200,0
20230620,165300,17788044700,82200,82200,82200,82200,0
20230620,165200,17788044700,82200,82200,82200,82200,0
20230620,165100,17788044700,82200,82200,82200,82200,0
20230620,165000,17788044700,82200,82200,82200,82200,0
20230620,164900,17788044700,82200,82200,82200,82200,0
20230620,164800,17788044700,82200,82200,82200,82200,0
20230620,164700,17788044700,82200,82200,82200,82200,0
20230620,164600,17788044700,82200,82200,82200,82200,0
20230620,164500,17788044700,82200,82200,82200,82200,0
20230620,164400,17788044700,82200,82200,82200,82200,0
20230620,164300,17788044700,82200,82200,82200,82200,0
20230620,164200,17788044700,82200,82200,82200,82200,0
20230620,164100,17788044700,82200,82200,82200,82200,0
20230620,164000,17788044700,82200,82200,82200,82200,0
20230620,163900,17788044700,82200,82200,82200,82200,0
20230620,163800,17788044700,82200,82200,82200,82200,19004
20230620,163700,17788044700,82200,82200,82200,82200,0
20230620,163600,17788044700,82200,82200,82200,82200,0
20230620,163500,17788044700,82200,82200,82200,82200,0
20230620,163400,17788044700,82200,82200,82200,82200,0
20230620,163300,17788044700,82200,82200,82200,82200,0
20230620,163200,17788044700,82200,82200,82200,82200,0
20230620,163100,17788044700,82200,82200,82200,82200,0
20230620,163000,17788044700,82200,82200,82200,82200,0
20230620,162900,17788044700,82200,82200,82200,82200,0
20230620,162800,17788044700,82200,82200,82200,82200,0
20230620,162700,17788044700,82200,82200,82200,82200,0
20230620,162600,17788044700,82200,82200,82200,82200,0
20230620,162500,17788044700,82200,82200,82200,82200,0
20230620,162400,17788044700,82200,82200,82200,82200,0
20230620,162300,17788044700,82200,82200,82200,82200,0
20230620,162200,17788044700,82200,82200,82200,82200,0
20230620,162100,17788044700,82200,82200,82200,82200,0
20230620,162000,17788044700,82200,82200,82200,82200,0
20230620,161900,17788044700,82200,82200,82200,82200,0
20230620,161800,17788044700,82200,82200,82200,82200,0
20230620,161700,17788044700,82200,82200,82200,82200,0
20230620,161600,17788044700,82200,82200,82200,82200,0
20230620,161500,17788044700,82200,82200,82200,82200,0
20230620,161400,17788044700,82200,82200,82200,82200,0
20230620,161300,17788044700,82200,82200,82200,82200,0
20230620,161200,17788044700,82200,82200,82200,82200,0
20230620,161100,17788044700,82200,82200,82200,82200,0
20230620,161000,17788044700,82200,82200,82200,82200,0
20230620,160900,17788044700,82200,82200,82200,82200,0
20230620,160800,17788044700,82200,82200,82200,82200,19004
20230620,160700,17788044700,82200,82200,82200,82200,0
20230620,160600,17788044700,82200,82200,82200,82200,0
20230620,160500,17788044700,82200,82200,82200,82200,0
20230620,160400,17788044700,82200,82200,82200,82200,0
20230620,160300,17788044700,82200,82200,82200,82200,0
20230620,160200,17788044700,82200,82200,82200,82200,0
20230620,160100,17788044700,82200,82200,82200,82200,0
20230620,160000,17788044700,82200,82200,82200,82200,0
20230620,155900,17788044700,82200,82200,82200,82200,0
20230620,155800,17788044700,82200,82200,82200,82200,0
20230620,155700,17788044700,82200,82200,82200,82200,0
20230620,155600,17788044700,82200,82200,82200,82200,0
20230620,155500,17788044700,82200,82200,82200,82200,0
20230620,155400,17788044700,82200,82200,82200,82200,0
20230620,155300,17788044700,82200,82200,82200,82200,0
20230620,155200,17788044700,82200,82200,82200,82200,0
20230620,155100,17788044700,82200,82200,82200,82200,0
20230620,155000,17788044700,82200,82200,82200,82200,0
20230620,154900,17788044700,82200,82200,82200,82200,0
20230620,154800,17788044700,82200,82200,82200,82200,0
20230620,154700,17788044700,82200,82200,82200,82200,0
20230620,154600,17788044700,82200,82200,82200,82200,0
20230620,154500,17788044700,82200,82200,82200,82200,0
20230620,154400,17788044700,82200,82200,82200,82200,0
20230620,154300,17788044700,82200,82200,82200,82200,0
20230620,154200,17788044700,82200,82200,82200,82200,0
20230620,154100,17788044700,82200,82200,82200,82200,0
20230620,154000,17788044700,82200,82200,82200,82200,0
20230620,153900,17788044700,82200,82200,82200,82200,0
20230620,153800,17788044700,82200,82200,82200,82200,19004
20230620,153700,17788044700,82200,82200,82200,82200,0
20230620,153600,17788044700,82200,82200,82200,82200,0
20230620,153500,17788044700,82200,82200,82200,82200,0
20230620,153400,17788044700,82200,82200,82200,82200,0
20230620,153300,17788044700,82200,82200,82200,82200,0
20230620,153200,17788044700,82200,82200,82200,82200,0
20230620,153100,17788044700,82200,82200,82200,82200,0
20230620,153000,17788044700,82200,82200,82200,82200,19004
20230620,152900,16225915900,82300,82300,82300,82300,0
20230620,152800,16225915900,82300,82300,82300,82300,0
20230620,152700,16225915900,82300,82300,82300,82300,0
20230620,152600,16225915900,82300,82300,82300,82300,0
20230620,152500,16225915900,82300,82300,82300,82300,0
20230620,152400,16225915900,82300,82300,82300,82300,0
20230620,152300,16225915900,82300,82300,82300,82300,0
20230620,152200,16225915900,82300,82300,82300,82300,0
20230620,152100,16225915900,82300,82300,82300,82300,0
20230620,152000,16225915900,82300,82300,82300,82300,0
20230620,151900,16225915900,82300,82200,82300,82200,445
20230620,151800,16189305500,82200,82300,82300,82200,554
20230620,151700,16143711700,82300,82300,82300,82200,499
20230620,151600,16102646900,82200,82200,82300,82200,335
20230620,151500,16075108400,82300,82200,82400,82200,3758
20230620,151400,15765915900,82200,82300,82300,82200,215
20230620,151300,15748222400,82200,82200,82300,82200,1236
20230620,151200,15646503700,82200,82300,82300,82200,269
20230620,151100,15624367600,82300,82200,82300,82200,248
20230620,151000,15603959000,82300,82200,82300,82200,130
20230620,150900,15593263400,82200,82300,82300,82200,1101
20230620,150800,15502652000,82200,82300,82300,82200,215
20230620,150700,15484959800,82300,82200,82300,82200,712
20230620,150600,15426419500,82200,82200,82200,82100,125
20230620,150500,15416145300,82200,82200,82200,82100,4179
20230620,150400,15072633500,82200,82200,82200,82100,130
20230620,150300,15061951100,82200,82200,82200,82100,47
20230620,150200,15058089200,82200,82100,82200,82100,41
20230620,150100,15054719800,82200,82100,82200,82000,1458
20230620,150000,14935019800,82000,82000,82100,82000,313
20230620,145900,14909336200,82000,82000,82100,82000,904
20230620,145800,14835162500,82000,82000,82100,82000,444
20230620,145700,14798744100,82100,82100,82100,82000,438
20230620,145600,14762818000,82100,82100,82200,82000,628
20230620,145500,14711278300,82100,82100,82200,82000,1368
20230620,145400,14599003000,82100,82100,82100,82000,508
20230620,145300,14557336300,82100,82000,82100,82000,613
20230620,145200,14507055000,82000,82100,82200,82000,7275
20230620,145100,13909818600,82100,82200,82200,82100,926
20230620,145000,13833781500,82100,82100,82200,82100,553
20230620,144900,13788373400,82100,82100,82200,82100,548
20230620,144800,13743378400,82100,82100,82200,82100,763
20230620,144700,13680704800,82200,82100,82200,82100,547
20230620,144600,13635792200,82100,82100,82200,82100,620
20230620,144500,13584871300,82200,82200,82200,82100,1087
20230620,144400,13495617400,82100,82100,82200,82100,523
20230620,144300,13452667400,82200,82100,82200,82100,838
20230620,144200,13383838800,82100,82100,82200,82100,432
20230620,144100,13348367400,82100,82200,82200,82100,252
20230620,144000,13327669500,82100,82200,82200,82100,642
20230620,143900,13274949600,82200,82100,82200,82100,366
20230620,143800,13244897100,82100,82100,82200,82100,552
20230620,143700,13199559200,82200,82100,82200,82100,1021
20230620,143600,13115675700,82100,82100,82200,82100,613
20230620,143500,13065330200,82200,82100,82200,82100,1982
20230620,143400,12902463800,82200,82200,82200,82100,986
20230620,143300,12821460700,82100,82200,82200,82100,542
20230620,143200,12776952000,82200,82100,82200,82100,1076
20230620,143100,12688541200,82100,82100,82200,82100,844
20230620,143000,12619207500,82100,82100,82200,82100,383
20230620,142900,12587761400,82100,82200,82200,82100,535
20230620,142800,12543827300,82200,82100,82200,82100,445
20230620,142700,12507290400,82100,82100,82200,82100,505
20230620,142600,12465827700,82100,82200,82200,82100,967
20230620,142500,12386380600,82100,82100,82200,82100,670
20230620,142400,12331352100,82100,82100,82100,82100,523
20230620,142300,12288413800,82200,82100,82200,82100,369
20230620,142200,12258115400,82200,82100,82200,82100,384
20230620,142100,12226567400,82100,82100,82200,82100,1360
20230620,142000,12114818000,82100,82200,82200,82100,419
20230620,141900,12080408300,82200,82200,82200,82100,935
20230620,141800,12003586000,82100,82100,82200,82100,519
20230620,141700,11960976000,82200,82100,82200,82100,262
20230620,141600,11939463500,82100,82200,82200,82100,404
20230620,141500,11906270200,82100,82100,82200,82100,693
20230620,141400,11849324600,82100,82100,82200,82100,620
20230620,141300,11798368700,82200,82200,82200,82100,2620
20230620,141200,11583015400,82100,82100,82200,82100,532
20230620,141100,11539296900,82100,82200,82200,82100,351
20230620,141000,11510472100,82200,82200,82200,82100,143
20230620,140900,11498729000,82100,82200,82200,82100,213
20230620,140800,11481237900,82200,82100,82200,82100,417
20230620,140700,11446992300,82200,82100,82200,82100,177
20230620,140600,11432451800,82200,82100,82200,82100,87
20230620,140500,11425307000,82100,82100,82200,82100,275
20230620,140400,11402722000,82100,82100,82200,82100,574
20230620,140300,11355593800,82100,82100,82200,82100,115
20230620,140200,11346150600,82100,82200,82200,82100,246
20230620,140100,11325946300,82100,82100,82200,82100,174
20230620,140000,11311657600,82200,82200,82200,82100,135
20230620,135900,11300570300,82200,82100,82200,82100,233
20230620,135800,11281432600,82100,82100,82200,82100,525
20230620,135700,11238284500,82100,82100,82200,82100,114
20230620,135600,11228922700,82100,82200,82200,82100,226
20230620,135500,11210353200,82100,82100,82200,82100,165
20230620,135400,11196806600,82200,82200,82200,82100,543
20230620,135300,11152181200,82100,82100,82200,82100,169
20230620,135200,11138302400,82100,82100,82200,82100,336
20230620,135100,11110701300,82100,82200,82200,82100,97
20230620,135000,11102735500,82100,82100,82200,82100,133
20230620,134900,11091814000,82200,82200,82200,82100,283
20230620,134800,11068569900,82200,82100,82200,82100,95
20230620,134700,11060768700,82100,82100,82200,82100,115
20230620,134600,11051325200,82100,82200,82200,82100,238
20230620,134500,11031778300,82100,82100,82200,82100,132
20230620,134400,11020936100,82200,82100,82200,82100,225
20230620,134300,11002448400,82200,82200,82200,82100,243
20230620,134200,10982490500,82200,82100,82200,82100,200
20230620,134100,10966058300,82100,82100,82200,82100,413
20230620,134000,10932117000,82100,82100,82200,82100,182
20230620,133900,10917167600,82100,82100,82200,82100,295
20230620,133800,10892940400,82100,82200,82200,82100,154
20230620,133700,10880291000,82100,82200,82200,82100,160
20230620,133600,10867145500,82200,82200,82200,82100,1068
20230620,133500,10779456700,82100,82100,82200,82100,140
20230620,133400,10767955700,82200,82200,82200,82100,204
20230620,133300,10751193900,82100,82200,82200,82100,644
20230620,133200,10698293200,82200,82200,82200,82100,3169
20230620,133100,10437829200,82100,82100,82200,82100,118
20230620,133000,10428137700,82100,82200,82200,82100,230
20230620,132900,10409251400,82200,82200,82200,82100,211
20230620,132800,10391918200,82100,82200,82200,82100,333
20230620,132700,10364552000,82100,82100,82200,82100,248
20230620,132600,10344189100,82100,82100,82200,82100,169
20230620,132500,10330306400,82200,82100,82200,82100,138
20230620,132400,10318968800,82200,82100,82200,82100,249
20230620,132300,10298510900,82200,82200,82200,82100,243
20230620,132200,10278553000,82100,82200,82200,82100,89
20230620,132100,10271243100,82200,82100,82200,82100,120
20230620,132000,10261389200,82100,82100,82200,82100,229
20230620,131900,10242582300,82200,82200,82200,82100,179
20230620,131800,10227874600,82200,82200,82200,82100,136
20230620,131700,10216705400,82200,82200,82200,82100,262
20230620,131600,10195186300,82100,82100,82200,82100,164
20230620,131500,10181716400,82200,82200,82200,82100,237
20230620,131400,10162245700,82100,82200,82200,82100,251
20230620,131300,10141630300,82100,82200,82200,82100,162
20230620,131200,10128322400,82200,82200,82200,82100,207
20230620,131100,10111316400,82100,82100,82200,82100,247
20230620,131000,10091028300,82100,82200,82200,82100,679
20230620,130900,10035231400,82100,82100,82200,82100,206
20230620,130800,10018308600,82100,82200,82200,82100,178
20230620,130700,10003687300,82100,82200,82200,82100,1091
20230620,130600,9914026900,82100,82200,82200,82100,337
20230620,130500,9886343900,82200,82200,82300,82100,1326
20230620,130400,9777291300,82100,82200,82200,82100,348
20230620,130300,9748718600,82200,82100,82200,82100,224
20230620,130200,9730315000,82200,82200,82200,82100,610
20230620,130100,9680177400,82100,82200,82200,82100,1023
20230620,130000,9596103400,82200,82100,82200,82100,117
20230620,125900,9586494800,82200,82100,82200,82100,143
20230620,125800,9574748600,82100,82100,82200,82100,189
20230620,125700,9559231600,82100,82100,82200,82100,108
20230620,125600,9550364500,82200,82100,82200,82100,119
20230620,125500,9540588000,82100,82100,82200,82100,276
20230620,125400,9517923300,82100,82100,82200,82100,83
20230620,125300,9511108800,82100,82200,82300,82100,1856
20230620,125200,9358557200,82200,82100,82200,82100,203
20230620,125100,9341885500,82100,82200,82200,82100,1727
20230620,125000,9199948000,82200,82300,82300,82200,229
20230620,124900,9181115500,82200,82200,82300,82200,175
20230620,124800,9166723800,82200,82200,82300,82200,753
20230620,124700,9104826500,82200,82300,82300,82200,114
20230620,124600,9095455500,82200,82200,82300,82200,166
20230620,124500,9081805000,82200,82300,82300,82200,191
20230620,124400,9066104100,82300,82200,82300,82200,387
20230620,124300,9034292000,82200,82300,82300,82200,833
20230620,124200,8965810100,82200,82200,82300,82200,1487
20230620,124100,8843578600,82200,82200,82300,82200,604
20230620,124000,8793929600,82200,82200,82300,82200,163
20230620,123900,8780525700,82200,82200,82200,82200,206
20230620,123800,8763592500,82200,82300,82300,82200,103
20230620,123700,8755125400,82200,82300,82300,82200,261
20230620,123600,8733669300,82200,82200,82300,82200,167
20230620,123500,8719934700,82200,82200,82300,82200,259
20230620,123400,8698641800,82200,82300,82300,82200,88
20230620,123300,8691406300,82200,82200,82300,82200,990
20230620,123200,8609950100,82200,82200,82300,82200,210
20230620,123100,8592688000,82300,82200,82300,82200,97
20230620,123000,8584713600,82200,82200,82300,82200,203
20230620,122900,8568021200,82200,82200,82300,82200,262
20230620,122800,8546483100,82200,82200,82300,82200,108
20230620,122700,8537603900,82200,82200,82300,82100,826
20230620,122600,8469711400,82100,82100,82200,82100,228
20230620,122500,8450987200,82100,82100,82300,82100,175
20230620,122400,8436608800,82100,82100,82300,82100,158
20230620,122300,8423624400,82300,82200,82300,82100,230
20230620,122200,8404726600,82200,82200,82300,82100,3382
20230620,122100,8126759400,82200,82200,82300,82200,90
20230620,122000,8119361300,82200,82200,82300,82200,820
20230620,121900,8051952300,82200,82200,82300,82200,258
20230620,121800,8030744400,82200,82200,82300,82200,290
20230620,121700,8006894100,82200,82200,82300,82200,209
20230620,121600,7989709300,82200,82300,82300,82200,298
20230620,121500,7965213600,82200,82200,82300,82200,123
20230620,121400,7955102300,82200,82200,82300,82200,98
20230620,121300,7947046300,82200,82200,82300,82200,268
20230620,121200,7925011600,82200,82200,82300,82200,364
20230620,121100,7895089600,82200,82200,82300,82200,474
20230620,121000,7856103600,82200,82300,82300,82200,279
20230620,120900,7833164600,82200,82200,82300,82200,105
20230620,120800,7824533000,82200,82200,82200,82200,81
20230620,120700,7817874800,82200,82200,82300,82200,507
20230620,120600,7776194100,82200,82200,82300,82200,110
20230620,120500,7767151100,82200,82200,82200,82200,130
20230620,120400,7756465100,82200,82300,82300,82200,130
20230620,120300,7745777000,82200,82200,82300,82200,249
20230620,120200,7725304000,82200,82200,82200,82200,273
20230620,120100,7702863400,82200,82300,82300,82200,90
20230620,120000,7695465200,82200,82300,82300,82200,263
20230620,115900,7673841100,82200,82200,82300,82200,129
20230620,115800,7663237000,82200,82200,82200,82200,98
20230620,115700,7655181400,82200,82300,82300,82200,260
20230620,115600,7633804200,82200,82200,82300,82200,249
20230620,115500,7613336100,82200,82200,82300,82200,162
20230620,115400,7600018300,82200,82300,82300,82200,360
20230620,115300,7570421300,82200,82300,82300,82200,114
20230620,115200,7561050300,82200,82300,82300,82200,95
20230620,115100,7553241000,82200,82200,82300,82200,194
20230620,115000,7537294100,82200,82200,82300,82200,163
20230620,114900,7523890400,82200,82200,82300,82200,117
20230620,114800,7514272900,82200,82200,82300,82200,68
20230620,114700,7508683000,82200,82300,82300,82200,293
20230620,114600,7484593000,82300,82200,82300,82200,96
20230620,114500,7476701300,82200,82200,82300,82200,110
20230620,114400,7467658200,82200,82200,82300,82200,351
20230620,114300,7438800400,82200,82200,82300,82200,89
20230620,114200,7431484400,82300,82200,82300,82200,68
20230620,114100,7425894500,82200,82200,82300,82200,196
20230620,114000,7409783000,82200,82200,82300,82200,174
20230620,113900,7395473900,82200,82100,82200,82100,350
20230620,113800,7366709100,82100,82100,82200,82100,335
20230620,113700,7339193400,82100,82200,82200,82100,203
20230620,113600,7322521400,82100,82100,82200,82100,408
20230620,113500,7289022300,82200,82200,82200,82100,223
20230620,113400,7270711700,82100,82300,82300,82100,1796
20230620,113300,7123028600,82300,82300,82400,82100,12433
20230620,113200,6100615500,82300,82300,82400,82300,151
20230620,113100,6088188000,82300,82300,82400,82300,250
20230620,113000,6067607100,82300,82400,82400,82300,146
20230620,112900,6055591000,82300,82300,82400,82300,109
20230620,112800,6046620100,82400,82300,82400,82300,185
20230620,112700,6031394100,82300,82300,82400,82300,143
20230620,112600,6019620100,82300,82300,82400,82300,396
20230620,112500,5987029100,82300,82400,82400,82300,208
20230620,112400,5969910600,82300,82300,82400,82300,133
20230620,112300,5958959600,82300,82300,82400,82300,250
20230620,112200,5938369600,82400,82300,82400,82300,191
20230620,112100,5922649800,82300,82300,82400,82300,190
20230620,112000,5907011300,82300,82300,82400,82300,167
20230620,111900,5893259900,82300,82300,82400,82300,193
20230620,111800,5877375900,82400,82400,82400,82300,515
20230620,111700,5834950600,82300,82300,82400,82300,161
20230620,111600,5821691800,82300,82400,82400,82300,104
20230620,111500,5813131800,82300,82300,82400,82300,205
20230620,111400,5796258200,82400,82300,82400,82300,143
20230620,111300,5784484100,82300,82400,82400,82300,211
20230620,111200,5767115400,82300,82300,82400,82300,216
20230620,111100,5749338500,82400,82400,82400,82300,277
20230620,111000,5726540700,82300,82300,82400,82300,186
20230620,110900,5711227400,82300,82300,82400,82300,221
20230620,110800,5693038700,82300,82300,82400,82300,101
20230620,110700,5684726100,82300,82400,82400,82300,203
20230620,110600,5668008600,82300,82300,82400,82300,177
20230620,110500,5653441300,82300,82300,82400,82300,82
20230620,110400,5646692600,82400,82200,82500,82100,5654
20230620,110300,5181689900,82200,82200,82200,82100,214
20230620,110200,5164119000,82100,82100,82200,82100,238
20230620,110100,5144573900,82100,82200,82200,82100,333
20230620,110000,5117228800,82100,82100,82200,82100,498
20230620,105900,5076310500,82100,82100,82200,82100,277
20230620,105800,5053568100,82100,82100,82200,82100,272
20230620,105700,5031230700,82100,82100,82200,82100,77
20230620,105600,5024908000,82100,82300,82300,82100,4679
20230620,105500,4640396200,82200,82200,82300,82200,336
20230620,105400,4612775700,82200,82300,82300,82200,1164
20230620,105300,4517063800,82200,82200,82300,82200,227
20230620,105200,4498404300,82200,82300,82400,82200,4456
20230620,105100,4131738100,82300,82400,82400,82300,809
20230620,105000,4065152100,82400,82300,82400,82300,1182
20230620,104900,3967872400,82300,82300,82400,82300,136
20230620,104800,3956678500,82400,82300,82400,82300,734
20230620,104700,3896264700,82300,82300,82400,82300,576
20230620,104600,3848834200,82400,82300,82400,82300,113
20230620,104500,3839533700,82300,82300,82400,82300,704
20230620,104400,3781588000,82300,82400,82400,82300,1722
20230620,104300,3639846600,82300,82300,82400,82300,192
20230620,104200,3624044900,82300,82300,82400,82300,239
20230620,104100,3604360900,82300,82300,82400,82300,192
20230620,104000,3588554000,82300,82300,82400,82300,200
20230620,103900,3572093700,82300,82300,82400,82300,109
20230620,103800,3563122700,82300,82400,82400,82300,122
20230620,103700,3553076700,82300,82400,82400,82300,186
20230620,103600,3537767500,82300,82400,82400,82300,70
20230620,103500,3532004900,82300,82300,82400,82300,142
20230620,103400,3520315600,82400,82300,82400,82300,275
20230620,103300,3497676700,82400,82400,82400,82300,52
20230620,103200,3493396700,82300,82300,82400,82300,102
20230620,103100,3485000600,82300,82300,82400,82300,236
20230620,103000,3465571900,82300,82300,82400,82300,318
20230620,102900,3439385400,82300,82300,82400,82300,209
20230620,102800,3422184500,82300,82300,82400,82300,121
20230620,102700,3412221100,82300,82300,82400,82300,201
20230620,102600,3395678700,82300,82300,82400,82300,79
20230620,102500,3389176900,82300,82400,82400,82300,60
20230620,102400,3384238400,82300,82300,82400,82300,459
20230620,102300,3346443500,82400,82300,82400,82300,83
20230620,102200,3339610700,82400,82400,82400,82300,125
20230620,102100,3329317900,82400,82400,82400,82300,750
20230620,102000,3267563100,82400,82300,82400,82300,128
20230620,101900,3257028400,82300,82300,82400,82300,70
20230620,101800,3251266900,82300,82400,82400,82300,275
20230620,101700,3228624400,82500,82400,82500,82300,962
20230620,101600,3149351000,82400,82400,82400,82300,60
20230620,101500,3144411900,82300,82400,82400,82300,676
20230620,101400,3088726800,82400,82500,82500,82300,3813
20230620,101300,2774547100,82500,82500,82500,82400,102
20230620,101200,2766137200,82400,82400,82500,82400,133
20230620,101100,2755176400,82400,82500,82500,82400,247
20230620,101000,2734812800,82400,82400,82500,82400,181
20230620,100900,2719894900,82500,82400,82500,82400,690
20230620,100800,2663025800,82400,82400,82500,82400,333
20230620,100700,2635580500,82500,82400,82500,82400,1087
20230620,100600,2545994600,82400,82300,82400,82300,862
20230620,100500,2474977000,82400,82400,82400,82300,277
20230620,100400,2452167600,82400,82400,82400,82300,113
20230620,100300,2442862700,82400,82300,82400,82300,71
20230620,100200,2437017100,82300,82400,82400,82300,882
20230620,100100,2364411800,82300,82300,82400,82300,501
20230620,100000,2323175800,82400,82300,82400,82300,436
20230620,095900,2287256100,82300,82400,82400,82300,200
20230620,095800,2270791400,82400,82300,82400,82300,170
20230620,095700,2256791400,82400,82400,82400,82300,110
20230620,095600,2247733600,82400,82400,82400,82300,96
20230620,095500,2239828900,82300,82400,82400,82300,324
20230620,095400,2213152300,82400,82400,82400,82300,78
20230620,095300,2206730300,82300,82300,82400,82300,152
20230620,095200,2194218200,82300,82300,82400,82300,273
20230620,095100,2171741500,82300,82400,82400,82300,166
20230620,095000,2158076200,82300,82400,82400,82300,49
20230620,094900,2154042800,82300,82400,82500,82300,1737
20230620,094800,2010910400,82500,82400,82500,82400,52
20230620,094700,2006625500,82500,82400,82500,82400,75
20230620,094600,2000443500,82500,82500,82500,82400,245
20230620,094500,1980247200,82400,82500,82500,82400,77
20230620,094400,1973902100,82500,82500,82500,82400,83
20230620,094300,1967062400,82400,82400,82500,82400,160
20230620,094200,1953876800,82500,82400,82500,82400,139
20230620,094100,1942415800,82400,82500,82500,82400,80
20230620,094000,1935823600,82500,82400,82500,82400,457
20230620,093900,1898147600,82500,82600,82600,82400,1061
20230620,093800,1810619300,82500,82600,82600,82500,55
20230620,093700,1806081500,82500,82600,82600,82500,3932
20230620,093600,1481690400,82700,82600,82700,82600,1685
20230620,093500,1342508700,82700,82600,82700,82600,39
20230620,093400,1339285000,82700,82700,82700,82600,78
20230620,093300,1332835500,82700,82600,82700,82600,15
20230620,093200,1331596200,82700,82700,82700,82600,454
20230620,093100,1294050800,82700,82600,82700,82600,1182
20230620,093000,1196306000,82700,82700,82700,82600,28
20230620,092900,1193991300,82600,82700,82700,82600,60
20230620,092800,1189031600,82600,82600,82700,82600,269
20230620,092700,1166803000,82700,82600,82700,82600,1136
20230620,092600,1072859100,82600,82500,82600,82500,1394
20230620,092500,957718700,82500,82500,82600,82500,81
20230620,092400,951031500,82500,82600,82600,82500,31
20230620,092300,948473300,82600,82600,82600,82500,26
20230620,092200,946326200,82600,82600,82600,82500,103
20230620,092100,937818800,82600,82600,82600,82600,263
20230620,092000,916095000,82600,82700,82700,82500,674
20230620,091900,860428000,82600,82700,82700,82600,21
20230620,091800,858692400,82600,82600,82600,82600,161
20230620,091700,845393800,82600,82700,82700,82600,173
20230620,091600,831091800,82700,82600,82700,82500,2277
20230620,091500,643010700,82500,82600,82600,82500,313
20230620,091400,617163400,82600,82600,82600,82500,120
20230620,091300,607254800,82500,82600,82600,82500,186
20230620,091200,591892600,82600,82600,82600,82500,168
20230620,091100,578018400,82600,82600,82600,82500,221
20230620,091000,559771100,82600,82600,82600,82500,317
20230620,090900,533589000,82600,82600,82600,82600,148
20230620,090800,521364200,82600,82600,82600,82500,962
20230620,090700,441909000,82600,82600,82600,82600,20
20230620,090600,440257000,82500,82600,82600,82500,93
20230620,090500,432580800,82600,82600,82600,82500,808
20230620,090400,365860100,82600,82700,82700,82600,408
20230620,090300,332155000,82700,82600,82700,82600,1262
20230620,090200,227865200,82500,82500,82600,82400,1322
20230620,090100,118793600,82500,82500,82500,82400,617
20230620,090000,67905700,82500,82400,82500,82400,824