KissMeData/033780/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190200,14002197800,83100,83100,83100,83100,45693
20230622,190100,14002197800,83100,83100,83100,83100,0
20230622,190000,14002197800,83100,83100,83100,83100,0
20230622,185900,14002197800,83100,83100,83100,83100,0
20230622,185800,14002197800,83100,83100,83100,83100,0
20230622,185700,14002197800,83100,83100,83100,83100,0
20230622,185600,14002197800,83100,83100,83100,83100,0
20230622,185500,14002197800,83100,83100,83100,83100,0
20230622,185400,14002197800,83100,83100,83100,83100,0
20230622,185300,14002197800,83100,83100,83100,83100,0
20230622,185200,14002197800,83100,83100,83100,83100,0
20230622,185100,14002197800,83100,83100,83100,83100,0
20230622,185000,14002197800,83100,83100,83100,83100,0
20230622,184900,14002197800,83100,83100,83100,83100,0
20230622,184800,14002197800,83100,83100,83100,83100,0
20230622,184700,14002197800,83100,83100,83100,83100,0
20230622,184600,14002197800,83100,83100,83100,83100,0
20230622,184500,14002197800,83100,83100,83100,83100,0
20230622,184400,14002197800,83100,83100,83100,83100,0
20230622,184300,14002197800,83100,83100,83100,83100,0
20230622,184200,14002197800,83100,83100,83100,83100,0
20230622,184100,14002197800,83100,83100,83100,83100,0
20230622,184000,14002197800,83100,83100,83100,83100,0
20230622,183900,14002197800,83100,83100,83100,83100,0
20230622,183800,14002197800,83100,83100,83100,83100,0
20230622,183700,14002197800,83100,83100,83100,83100,0
20230622,183600,14002197800,83100,83100,83100,83100,0
20230622,183500,14002197800,83100,83100,83100,83100,0
20230622,183400,14002197800,83100,83100,83100,83100,0
20230622,183300,14002197800,83100,83100,83100,83100,0
20230622,183200,14002197800,83100,83100,83100,83100,45693
20230622,183100,14002197800,83100,83100,83100,83100,0
20230622,183000,14002197800,83100,83100,83100,83100,0
20230622,182900,14002197800,83100,83100,83100,83100,0
20230622,182800,14002197800,83100,83100,83100,83100,0
20230622,182700,14002197800,83100,83100,83100,83100,0
20230622,182600,14002197800,83100,83100,83100,83100,0
20230622,182500,14002197800,83100,83100,83100,83100,0
20230622,182400,14002197800,83100,83100,83100,83100,0
20230622,182300,14002197800,83100,83100,83100,83100,0
20230622,182200,14002197800,83100,83100,83100,83100,0
20230622,182100,14002197800,83100,83100,83100,83100,0
20230622,182000,14002197800,83100,83100,83100,83100,0
20230622,181900,14002197800,83100,83100,83100,83100,0
20230622,181800,14002197800,83100,83100,83100,83100,0
20230622,181700,14002197800,83100,83100,83100,83100,0
20230622,181600,14002197800,83100,83100,83100,83100,0
20230622,181500,14002197800,83100,83100,83100,83100,0
20230622,181400,14002197800,83100,83100,83100,83100,0
20230622,181300,14002197800,83100,83100,83100,83100,0
20230622,181200,14002197800,83100,83100,83100,83100,0
20230622,181100,14002197800,83100,83100,83100,83100,0
20230622,181000,14002197800,83100,83100,83100,83100,0
20230622,180900,14002197800,83100,83100,83100,83100,0
20230622,180800,14002197800,83100,83100,83100,83100,0
20230622,180700,14002197800,83100,83100,83100,83100,0
20230622,180600,14002197800,83100,83100,83100,83100,0
20230622,180500,14002197800,83100,83100,83100,83100,0
20230622,180400,14002197800,83100,83100,83100,83100,0
20230622,180300,14002197800,83100,83100,83100,83100,0
20230622,180200,14002197800,83100,83100,83100,83100,45693
20230622,180100,14002197800,83100,83100,83100,83100,0
20230622,180000,14002197800,83100,83100,83100,83100,0
20230622,175900,14002197800,83100,83100,83100,83100,0
20230622,175800,14002197800,83100,83100,83100,83100,0
20230622,175700,14002197800,83100,83100,83100,83100,0
20230622,175600,14002197800,83100,83100,83100,83100,0
20230622,175500,14002197800,83100,83100,83100,83100,0
20230622,175400,14002197800,83100,83100,83100,83100,0
20230622,175300,14002197800,83100,83100,83100,83100,0
20230622,175200,14002197800,83100,83100,83100,83100,0
20230622,175100,14002197800,83100,83100,83100,83100,0
20230622,175000,14002197800,83100,83100,83100,83100,0
20230622,174900,14002197800,83100,83100,83100,83100,0
20230622,174800,14002197800,83100,83100,83100,83100,0
20230622,174700,14002197800,83100,83100,83100,83100,0
20230622,174600,14002197800,83100,83100,83100,83100,0
20230622,174500,14002197800,83100,83100,83100,83100,0
20230622,174400,14002197800,83100,83100,83100,83100,0
20230622,174300,14002197800,83100,83100,83100,83100,0
20230622,174200,14002197800,83100,83100,83100,83100,0
20230622,174100,14002197800,83100,83100,83100,83100,0
20230622,174000,14002197800,83100,83100,83100,83100,0
20230622,173900,14002197800,83100,83100,83100,83100,0
20230622,173800,14002197800,83100,83100,83100,83100,0
20230622,173700,14002197800,83100,83100,83100,83100,0
20230622,173600,14002197800,83100,83100,83100,83100,0
20230622,173500,14002197800,83100,83100,83100,83100,0
20230622,173400,14002197800,83100,83100,83100,83100,0
20230622,173300,14002197800,83100,83100,83100,83100,0
20230622,173200,14002197800,83100,83100,83100,83100,45693
20230622,173100,14002197800,83100,83100,83100,83100,0
20230622,173000,14002197800,83100,83100,83100,83100,0
20230622,172900,14002197800,83100,83100,83100,83100,0
20230622,172800,14002197800,83100,83100,83100,83100,0
20230622,172700,14002197800,83100,83100,83100,83100,0
20230622,172600,14002197800,83100,83100,83100,83100,0
20230622,172500,14002197800,83100,83100,83100,83100,0
20230622,172400,14002197800,83100,83100,83100,83100,0
20230622,172300,14002197800,83100,83100,83100,83100,0
20230622,172200,14002197800,83100,83100,83100,83100,0
20230622,172100,14002197800,83100,83100,83100,83100,0
20230622,172000,14002197800,83100,83100,83100,83100,0
20230622,171900,14002197800,83100,83100,83100,83100,0
20230622,171800,14002197800,83100,83100,83100,83100,0
20230622,171700,14002197800,83100,83100,83100,83100,0
20230622,171600,14002197800,83100,83100,83100,83100,0
20230622,171500,14002197800,83100,83100,83100,83100,0
20230622,171400,14002197800,83100,83100,83100,83100,0
20230622,171300,14002197800,83100,83100,83100,83100,0
20230622,171200,14002197800,83100,83100,83100,83100,0
20230622,171100,14002197800,83100,83100,83100,83100,0
20230622,171000,14002197800,83100,83100,83100,83100,0
20230622,170900,14002197800,83100,83100,83100,83100,0
20230622,170800,14002197800,83100,83100,83100,83100,0
20230622,170700,14002197800,83100,83100,83100,83100,0
20230622,170600,14002197800,83100,83100,83100,83100,0
20230622,170500,14002197800,83100,83100,83100,83100,0
20230622,170400,14002197800,83100,83100,83100,83100,0
20230622,170300,14002197800,83100,83100,83100,83100,0
20230622,170200,14002197800,83100,83100,83100,83100,45693
20230622,170100,14002197800,83100,83100,83100,83100,0
20230622,170000,14002197800,83100,83100,83100,83100,0
20230622,165900,14002197800,83100,83100,83100,83100,0
20230622,165800,14002197800,83100,83100,83100,83100,0
20230622,165700,14002197800,83100,83100,83100,83100,0
20230622,165600,14002197800,83100,83100,83100,83100,0
20230622,165500,14002197800,83100,83100,83100,83100,0
20230622,165400,14002197800,83100,83100,83100,83100,0
20230622,165300,14002197800,83100,83100,83100,83100,0
20230622,165200,14002197800,83100,83100,83100,83100,0
20230622,165100,14002197800,83100,83100,83100,83100,0
20230622,165000,14002197800,83100,83100,83100,83100,0
20230622,164900,14002197800,83100,83100,83100,83100,0
20230622,164800,14002197800,83100,83100,83100,83100,0
20230622,164700,14002197800,83100,83100,83100,83100,0
20230622,164600,14002197800,83100,83100,83100,83100,0
20230622,164500,14002197800,83100,83100,83100,83100,0
20230622,164400,14002197800,83100,83100,83100,83100,0
20230622,164300,14002197800,83100,83100,83100,83100,0
20230622,164200,14002197800,83100,83100,83100,83100,0
20230622,164100,14002197800,83100,83100,83100,83100,0
20230622,164000,14002197800,83100,83100,83100,83100,0
20230622,163900,14002197800,83100,83100,83100,83100,0
20230622,163800,14002197800,83100,83100,83100,83100,0
20230622,163700,14002197800,83100,83100,83100,83100,0
20230622,163600,14002197800,83100,83100,83100,83100,0
20230622,163500,14002197800,83100,83100,83100,83100,0
20230622,163400,14002197800,83100,83100,83100,83100,0
20230622,163300,14002197800,83100,83100,83100,83100,0
20230622,163200,14002197800,83100,83100,83100,83100,45693
20230622,163100,14002197800,83100,83100,83100,83100,0
20230622,163000,14002197800,83100,83100,83100,83100,0
20230622,162900,14002197800,83100,83100,83100,83100,0
20230622,162800,14002197800,83100,83100,83100,83100,0
20230622,162700,14002197800,83100,83100,83100,83100,0
20230622,162600,14002197800,83100,83100,83100,83100,0
20230622,162500,14002197800,83100,83100,83100,83100,0
20230622,162400,14002197800,83100,83100,83100,83100,0
20230622,162300,14002197800,83100,83100,83100,83100,0
20230622,162200,14002197800,83100,83100,83100,83100,0
20230622,162100,14002197800,83100,83100,83100,83100,0
20230622,162000,14002197800,83100,83100,83100,83100,0
20230622,161900,14002197800,83100,83100,83100,83100,0
20230622,161800,14002197800,83100,83100,83100,83100,0
20230622,161700,14002197800,83100,83100,83100,83100,0
20230622,161600,14002197800,83100,83100,83100,83100,0
20230622,161500,14002197800,83100,83100,83100,83100,0
20230622,161400,14002197800,83100,83100,83100,83100,0
20230622,161300,14002197800,83100,83100,83100,83100,0
20230622,161200,14002197800,83100,83100,83100,83100,0
20230622,161100,14002197800,83100,83100,83100,83100,0
20230622,161000,14002197800,83100,83100,83100,83100,0
20230622,160900,14002197800,83100,83100,83100,83100,0
20230622,160800,14002197800,83100,83100,83100,83100,0
20230622,160700,14002197800,83100,83100,83100,83100,0
20230622,160600,14002197800,83100,83100,83100,83100,0
20230622,160500,14002197800,83100,83100,83100,83100,0
20230622,160400,14002197800,83100,83100,83100,83100,0
20230622,160300,14002197800,83100,83100,83100,83100,0
20230622,160200,14002197800,83100,83100,83100,83100,45693
20230622,160100,14002197800,83100,83100,83100,83100,0
20230622,160000,14002197800,83100,83100,83100,83100,0
20230622,155900,14002197800,83100,83100,83100,83100,0
20230622,155800,14002197800,83100,83100,83100,83100,0
20230622,155700,14002197800,83100,83100,83100,83100,0
20230622,155600,14002197800,83100,83100,83100,83100,0
20230622,155500,14002197800,83100,83100,83100,83100,0
20230622,155400,14002197800,83100,83100,83100,83100,0
20230622,155300,14002197800,83100,83100,83100,83100,0
20230622,155200,14002197800,83100,83100,83100,83100,0
20230622,155100,14002197800,83100,83100,83100,83100,0
20230622,155000,14002197800,83100,83100,83100,83100,0
20230622,154900,14002197800,83100,83100,83100,83100,0
20230622,154800,14002197800,83100,83100,83100,83100,0
20230622,154700,14002197800,83100,83100,83100,83100,0
20230622,154600,14002197800,83100,83100,83100,83100,0
20230622,154500,14002197800,83100,83100,83100,83100,0
20230622,154400,14002197800,83100,83100,83100,83100,0
20230622,154300,14002197800,83100,83100,83100,83100,0
20230622,154200,14002197800,83100,83100,83100,83100,0
20230622,154100,14002197800,83100,83100,83100,83100,0
20230622,154000,14002197800,83100,83100,83100,83100,0
20230622,153900,14002197800,83100,83100,83100,83100,0
20230622,153800,14002197800,83100,83100,83100,83100,0
20230622,153700,14002197800,83100,83100,83100,83100,0
20230622,153600,14002197800,83100,83100,83100,83100,0
20230622,153500,14002197800,83100,83100,83100,83100,0
20230622,153400,14002197800,83100,83100,83100,83100,0
20230622,153300,14002197800,83100,83100,83100,83100,0
20230622,153200,14002197800,83100,83100,83100,83100,45693
20230622,153100,14002197800,83100,83100,83100,83100,0
20230622,153000,14002197800,83100,83100,83100,83100,45693
20230622,152900,10205109500,83000,83000,83000,83000,0
20230622,152800,10205109500,83000,83000,83000,83000,0
20230622,152700,10205109500,83000,83000,83000,83000,0
20230622,152600,10205109500,83000,83000,83000,83000,0
20230622,152500,10205109500,83000,83000,83000,83000,0
20230622,152400,10205109500,83000,83000,83000,83000,0
20230622,152300,10205109500,83000,83000,83000,83000,0
20230622,152200,10205109500,83000,83000,83000,83000,0
20230622,152100,10205109500,83000,83000,83000,83000,0
20230622,152000,10205109500,83000,83000,83000,83000,0
20230622,151900,10205109500,83000,82900,83000,82900,592
20230622,151800,10156001900,82900,83000,83000,82900,377
20230622,151700,10124718400,83000,83000,83000,82900,519
20230622,151600,10081644900,83000,83000,83000,82900,394
20230622,151500,10048949200,83000,82900,83000,82900,420
20230622,151400,10014091800,83000,83000,83000,82900,517
20230622,151300,9971188500,83000,83000,83000,82900,683
20230622,151200,9914519900,83000,83000,83000,82900,492
20230622,151100,9873695000,83000,82900,83000,82900,362
20230622,151000,9843654200,83000,83000,83000,82900,500
20230622,150900,9802160200,82900,83000,83000,82900,574
20230622,150800,9754543400,83000,83000,83000,82900,571
20230622,150700,9707176300,83000,83000,83000,82900,781
20230622,150600,9642380900,83000,83000,83100,82900,330
20230622,150500,9614990100,83100,83000,83100,82900,1408
20230622,150400,9498121400,83000,83000,83000,82900,440
20230622,150300,9461603200,83000,82900,83000,82900,578
20230622,150200,9413630700,82900,83000,83000,82900,636
20230622,150100,9360846300,83000,83000,83000,82900,810
20230622,150000,9293618400,83000,82900,83000,82900,365
20230622,145900,9263325900,83000,83000,83000,82900,552
20230622,145800,9217518100,83000,82900,83000,82900,473
20230622,145700,9178265400,83000,83000,83000,82900,443
20230622,145600,9141498400,82900,83000,83100,82900,560
20230622,145500,9095019100,83000,82900,83100,82900,1950
20230622,145400,8933153400,83000,83000,83000,82900,580
20230622,145300,8885016600,83000,82900,83000,82900,405
20230622,145200,8851408200,83000,83000,83000,82900,447
20230622,145100,8814310900,82900,83000,83000,82900,479
20230622,145000,8774558500,82900,83100,83100,82900,360
20230622,144900,8744681400,83000,83000,83100,82900,763
20230622,144800,8681339600,83000,83000,83100,82900,959
20230622,144700,8601739400,82900,83000,83000,82900,802
20230622,144600,8535178700,83000,83000,83000,82900,532
20230622,144500,8491027300,83000,82900,83000,82900,385
20230622,144400,8459078200,83000,83000,83000,82900,349
20230622,144300,8430114200,83000,83000,83100,82900,940
20230622,144200,8352089800,83000,83000,83100,82900,3484
20230622,144100,8062903600,83000,83000,83000,82900,388
20230622,144000,8030705800,83000,83000,83000,82900,634
20230622,143900,7978101700,83000,82900,83000,82900,382
20230622,143800,7946400200,83000,83000,83000,82900,533
20230622,143700,7902172000,83000,82900,83000,82900,381
20230622,143600,7870552500,83000,83000,83000,82900,336
20230622,143500,7842665500,83000,83000,83000,82900,587
20230622,143400,7793947100,82900,83000,83000,82900,313
20230622,143300,7767969600,82900,83000,83000,82900,370
20230622,143200,7737260800,83000,82900,83100,82900,3175
20230622,143100,7473736900,83000,83000,83000,82900,472
20230622,143000,7434564900,82900,82900,83000,82900,674
20230622,142900,7378626600,83000,83000,83000,82900,654
20230622,142800,7324347600,82900,83000,83000,82900,421
20230622,142700,7289410400,83000,83000,83000,82900,523
20230622,142600,7246020400,83000,82900,83000,82900,318
20230622,142500,7219630200,83000,83000,83000,82900,612
20230622,142400,7168865800,82900,82800,83000,82800,478
20230622,142300,7129223000,83000,82900,83000,82800,573
20230622,142200,7081704500,82900,82900,83000,82800,365
20230622,142100,7051418300,82900,82900,83000,82900,572
20230622,142000,7003974900,82900,82900,82900,82800,736
20230622,141900,6942965100,82900,82900,82900,82800,369
20230622,141800,6912375700,82800,82900,83000,82800,788
20230622,141700,6847025200,83000,82900,83000,82900,625
20230622,141600,6795178100,83000,83000,83000,82900,459
20230622,141500,6757083500,83000,82900,83000,82900,606
20230622,141400,6706797200,83000,82900,83000,82800,1644
20230622,141300,6570494500,82800,82900,82900,82800,398
20230622,141200,6537501300,82800,82800,82900,82800,533
20230622,141100,6493318000,82900,82900,82900,82800,826
20230622,141000,6424845000,82800,82900,82900,82800,1035
20230622,140900,6339048700,82900,82900,82900,82800,737
20230622,140800,6277976600,82900,82900,82900,82800,331
20230622,140700,6250537800,82900,82900,82900,82800,533
20230622,140600,6206353100,82900,82900,82900,82800,716
20230622,140500,6147028700,82900,82900,82900,82800,343
20230622,140400,6118595100,82900,82800,82900,82700,1064
20230622,140300,6030499300,82800,82800,82800,82700,364
20230622,140200,6000360900,82800,82800,82800,82700,310
20230622,140100,5974693400,82700,82800,82800,82700,469
20230622,140000,5935860800,82800,82800,82800,82700,408
20230622,135900,5902080100,82800,82800,82800,82700,353
20230622,135800,5872852700,82800,82800,82800,82700,469
20230622,135700,5834020300,82800,82800,82800,82700,338
20230622,135600,5806035300,82800,82800,82800,82700,473
20230622,135500,5766872000,82800,82700,82800,82700,355
20230622,135400,5737479700,82700,82800,82800,82700,318
20230622,135300,5711154800,82800,82600,82800,82600,907
20230622,135200,5636113000,82600,82600,82700,82600,541
20230622,135100,5591373700,82700,82700,82700,82600,255
20230622,135000,5570286700,82600,82700,82700,82600,111
20230622,134900,5561111500,82700,82600,82700,82600,138
20230622,134800,5549700000,82700,82700,82700,82600,192
20230622,134700,5533822000,82700,82700,82700,82600,62
20230622,134600,5528696400,82700,82700,82700,82600,92
20230622,134500,5521089000,82700,82600,82700,82600,27
20230622,134400,5518857000,82700,82700,82700,82600,512
20230622,134300,5476563300,82700,82700,82700,82600,90
20230622,134200,5469121300,82700,82700,82700,82600,60
20230622,134100,5464160300,82700,82700,82700,82600,60
20230622,134000,5459199800,82600,82600,82700,82600,110
20230622,133900,5450104800,82700,82600,82700,82600,37
20230622,133800,5447048100,82700,82700,82700,82600,58
20230622,133700,5442253200,82700,82700,82700,82600,81
20230622,133600,5435555400,82700,82800,82800,82600,1292
20230622,133500,5328707200,82800,82800,82900,82700,3235
20230622,133400,5060849400,82800,82700,82800,82700,445
20230622,133300,5024004700,82800,82800,82800,82700,111
20230622,133200,5014814300,82800,82800,82800,82700,55
20230622,133100,5010261100,82800,82700,82800,82700,118
20230622,133000,5000492900,82800,82800,82800,82700,223
20230622,132900,4982028800,82800,82700,82800,82700,60
20230622,132800,4977061900,82800,82800,82800,82700,275
20230622,132700,4954292700,82800,82800,82800,82700,106
20230622,132600,4945516900,82800,82700,82800,82700,114
20230622,132500,4936078500,82800,82800,82800,82700,197
20230622,132400,4919767000,82800,82800,82800,82700,58
20230622,132300,4914965400,82800,82800,82800,82700,217
20230622,132200,4896997900,82800,82800,82800,82700,126
20230622,132100,4886565500,82800,82800,82800,82800,107
20230622,132000,4877705900,82800,82800,82800,82800,118
20230622,131900,4867935500,82800,82800,82800,82700,331
20230622,131800,4840530100,82800,82800,82800,82700,125
20230622,131700,4830180600,82800,82700,82800,82700,652
20230622,131600,4776252600,82800,82800,82800,82700,145
20230622,131500,4764248800,82800,82800,82800,82700,97
20230622,131400,4756217300,82800,82800,82800,82700,109
20230622,131300,4747193100,82800,82800,82800,82700,99
20230622,131200,4738996100,82800,82800,82800,82700,197
20230622,131100,4722686400,82800,82800,82800,82700,254
20230622,131000,4701661700,82700,82700,82800,82700,113
20230622,130900,4692307200,82800,82800,82800,82700,395
20230622,130800,4659615700,82800,82800,82800,82700,96
20230622,130700,4651667200,82800,82800,82800,82700,523
20230622,130600,4608363100,82800,82800,82800,82700,616
20230622,130500,4557358500,82700,82800,82800,82700,1228
20230622,130400,4455681000,82800,82700,82800,82700,111
20230622,130300,4446490800,82700,82800,82800,82700,89
20230622,130200,4439127400,82700,82700,82800,82700,237
20230622,130100,4419525000,82700,82800,82800,82700,111
20230622,130000,4410337600,82800,82800,82800,82700,91
20230622,125900,4402802900,82800,82800,82800,82700,266
20230622,125800,4380778500,82700,82700,82700,82600,1857
20230622,125700,4227204900,82700,82600,82700,82600,84
20230622,125600,4220258500,82700,82600,82700,82600,357
20230622,125500,4190734800,82600,82600,82700,82600,80
20230622,125400,4184120900,82700,82600,82700,82600,93
20230622,125300,4176430600,82700,82700,82700,82600,184
20230622,125200,4161214200,82700,82700,82700,82600,65
20230622,125100,4155840000,82700,82600,82700,82600,189
20230622,125000,4140210300,82600,82600,82700,82600,178
20230622,124900,4125505700,82700,82600,82700,82600,58
20230622,124800,4120709700,82700,82600,82700,82600,20
20230622,124700,4119055800,82700,82600,82700,82600,74
20230622,124600,4112938200,82700,82600,82700,82600,90
20230622,124500,4105496600,82700,82700,82700,82600,45
20230622,124400,4101775300,82600,82700,82700,82600,23
20230622,124300,4099874500,82700,82700,82700,82600,101
20230622,124200,4091522000,82600,82600,82700,82600,48
20230622,124100,4087555800,82700,82600,82700,82600,29
20230622,124000,4085158500,82700,82600,82700,82600,74
20230622,123900,4079039600,82700,82700,82700,82600,177
20230622,123800,4064402600,82700,82700,82700,82700,39
20230622,123700,4061177300,82700,82700,82700,82600,136
20230622,123600,4049931100,82700,82600,82700,82600,394
20230622,123500,4017381800,82600,82600,82700,82600,1370
20230622,123400,3904217800,82600,82600,82600,82500,103
20230622,123300,3895710100,82500,82600,82600,82500,134
20230622,123200,3884642300,82600,82600,82600,82500,45
20230622,123100,3880925900,82500,82600,82600,82500,80
20230622,123000,3874318400,82600,82600,82600,82500,34
20230622,122900,3871510500,82600,82500,82600,82500,44
20230622,122800,3867876900,82600,82500,82600,82500,71
20230622,122700,3862013400,82500,82500,82600,82500,148
20230622,122600,3849789900,82600,82600,82600,82600,30
20230622,122500,3847311900,82600,82600,82600,82500,57
20230622,122400,3842603800,82500,82600,82600,82500,55
20230622,122300,3838061700,82600,82600,82600,82600,54
20230622,122200,3833601300,82600,82600,82600,82500,61
20230622,122100,3828563600,82600,82600,82600,82500,166
20230622,122000,3814852100,82600,82600,82600,82600,29
20230622,121900,3812456700,82600,82600,82600,82500,43
20230622,121800,3808905000,82600,82600,82600,82500,63
20230622,121700,3803701800,82600,82600,82600,82500,49
20230622,121600,3799655200,82600,82700,82700,82500,104
20230622,121500,3791064800,82700,82600,82700,82600,101
20230622,121400,3782721600,82600,82500,82600,82500,66
20230622,121300,3777270100,82600,82600,82600,82500,38
20230622,121200,3774131400,82600,82600,82600,82500,44
20230622,121100,3770497500,82600,82600,82600,82500,71
20230622,121000,3764634100,82600,82600,82700,82600,270
20230622,120900,3742325800,82700,82700,82700,82600,158
20230622,120800,3729260100,82700,82600,82700,82600,57
20230622,120700,3724548400,82700,82600,82700,82600,219
20230622,120600,3706454500,82700,82700,82700,82600,285
20230622,120500,3682909900,82600,82700,82700,82600,55
20230622,120400,3678365200,82600,82700,82700,82600,122
20230622,120300,3668282800,82600,82700,82700,82600,171
20230622,120200,3654145300,82700,82700,82700,82600,12
20230622,120100,3653153400,82700,82700,82700,82600,599
20230622,120000,3603667100,82600,82700,82700,82600,317
20230622,115900,3577451400,82700,82600,82700,82600,24
20230622,115800,3575467200,82700,82700,82700,82700,104
20230622,115700,3566866400,82700,82700,82700,82600,296
20230622,115600,3542405200,82700,82600,82700,82600,37
20230622,115500,3539346000,82700,82700,82700,82600,136
20230622,115400,3528098900,82700,82600,82700,82600,225
20230622,115300,3509510700,82600,82600,82700,82600,232
20230622,115200,3490345300,82700,82700,82700,82600,90
20230622,115100,3482902700,82700,82700,82700,82600,124
20230622,115000,3472649300,82700,82700,82700,82600,63
20230622,114900,3467440000,82700,82700,82700,82600,96
20230622,114800,3459503400,82700,82700,82700,82700,63
20230622,114700,3454293300,82700,82700,82700,82600,34
20230622,114600,3451482600,82700,82700,82700,82600,68
20230622,114500,3445861300,82700,82600,82700,82600,80
20230622,114400,3439246300,82600,82700,82700,82600,127
20230622,114300,3428744900,82700,82600,82700,82600,150
20230622,114200,3416352600,82600,82600,82600,82500,75
20230622,114100,3410158600,82600,82600,82600,82500,49
20230622,114000,3406112000,82600,82500,82600,82500,78
20230622,113900,3399669500,82600,82600,82600,82500,32
20230622,113800,3397026900,82600,82600,82600,82600,50
20230622,113700,3392896900,82600,82700,82700,82400,3498
20230622,113600,3104131000,82700,82700,82700,82600,68
20230622,113500,3098511100,82700,82600,82700,82600,79
20230622,113400,3091978500,82700,82600,82700,82600,357
20230622,113300,3062482700,82600,82600,82600,82600,48
20230622,113200,3058517900,82600,82500,82600,82500,2639
20230622,113100,2840536800,82600,82600,82600,82500,68
20230622,113000,2834920800,82600,82600,82600,82500,44
20230622,112900,2831286600,82600,82500,82600,82500,44
20230622,112800,2827653000,82600,82600,82600,82600,45
20230622,112700,2823936000,82600,82600,82600,82500,45
20230622,112600,2820219600,82600,82600,82600,82600,82
20230622,112500,2813446400,82600,82500,82600,82500,165
20230622,112400,2799821200,82600,82600,82600,82600,38
20230622,112300,2796682400,82500,82600,82600,82500,48
20230622,112200,2792718900,82600,82600,82600,82500,80
20230622,112100,2786111200,82600,82600,82600,82500,222
20230622,112000,2767787400,82600,82600,82600,82600,12
20230622,111900,2766796200,82600,82600,82600,82500,566
20230622,111800,2720045500,82600,82600,82600,82500,87
20230622,111700,2712865900,82600,82500,82600,82500,27
20230622,111600,2710636300,82600,82500,82600,82500,106
20230622,111500,2701881300,82600,82600,82600,82500,57
20230622,111400,2697173200,82600,82600,82600,82500,105
20230622,111300,2688502500,82500,82600,82600,82500,41
20230622,111200,2685116600,82600,82600,82600,82500,84
20230622,111100,2678178700,82600,82600,82600,82500,333
20230622,111000,2650703500,82600,82600,82600,82500,698
20230622,110900,2593063900,82600,82600,82600,82500,245
20230622,110800,2572828000,82600,82500,82600,82500,513
20230622,110700,2530454500,82500,82600,82600,82500,202
20230622,110600,2513774800,82600,82600,82600,82500,140
20230622,110500,2502214500,82500,82600,82600,82500,97
20230622,110400,2494205400,82500,82500,82600,82500,1363
20230622,110300,2381757100,82500,82500,82500,82400,99
20230622,110200,2373589800,82500,82500,82500,82400,1277
20230622,110100,2268237800,82500,82500,82500,82400,49
20230622,110000,2264196000,82500,82400,82500,82400,39
20230622,105900,2260978600,82400,82400,82500,82400,65
20230622,105800,2255617900,82500,82400,82500,82400,36
20230622,105700,2252648900,82500,82500,82500,82400,153
20230622,105600,2240037000,82500,82500,82500,82400,202
20230622,105500,2223373300,82500,82500,82500,82400,45
20230622,105400,2219661600,82500,82500,82500,82400,94
20230622,105300,2211910000,82400,82500,82500,82400,188
20230622,105200,2196400700,82500,82500,82500,82400,74
20230622,105100,2190297100,82500,82500,82500,82400,38
20230622,105000,2187162300,82500,82500,82500,82400,339
20230622,104900,2159196200,82500,82500,82500,82400,368
20230622,104800,2128837100,82500,82500,82500,82400,647
20230622,104700,2075461600,82500,82500,82500,82400,25
20230622,104600,2073400600,82500,82400,82500,82400,85
20230622,104500,2066389000,82500,82500,82500,82400,79
20230622,104400,2059871900,82500,82400,82500,82400,2299
20230622,104300,1870430600,82400,82400,82400,82300,181
20230622,104200,1855516400,82400,82300,82400,82300,163
20230622,104100,1842089100,82300,82400,82400,82300,29
20230622,104000,1839700600,82300,82300,82400,82300,299
20230622,103900,1815064200,82400,82400,82400,82300,79
20230622,103800,1808556000,82400,82400,82400,82300,135
20230622,103700,1797433900,82400,82400,82400,82300,26
20230622,103600,1795292100,82400,82300,82400,82300,108
20230622,103500,1786394900,82400,82400,82400,82300,55
20230622,103400,1781863700,82300,82300,82400,82300,22
20230622,103300,1780051900,82400,82400,82400,82300,34
20230622,103200,1777251000,82400,82300,82400,82300,23
20230622,103100,1775356600,82300,82400,82400,82300,120
20230622,103000,1765480500,82300,82400,82400,82300,54
20230622,102900,1761032200,82400,82300,82400,82300,88
20230622,102800,1753781600,82300,82400,82400,82300,116
20230622,102700,1744223400,82400,82400,82400,82300,143
20230622,102600,1732441500,82400,82300,82400,82300,28
20230622,102500,1730134600,82300,82400,82400,82300,18
20230622,102400,1728652800,82300,82300,82400,82300,51
20230622,102300,1724451800,82400,82400,82400,82300,109
20230622,102200,1715476700,82400,82300,82400,82300,330
20230622,102100,1688315800,82400,82300,82400,82300,118
20230622,102000,1678595500,82300,82400,82400,82300,225
20230622,101900,1660055700,82400,82400,82400,82300,127
20230622,101800,1649601700,82400,82300,82400,82300,233
20230622,101700,1630413300,82300,82400,82400,82300,31
20230622,101600,1627859400,82400,82300,82400,82300,24
20230622,101500,1625883400,82400,82300,82400,82300,44
20230622,101400,1622258600,82300,82300,82400,82300,56
20230622,101300,1617649500,82400,82400,82400,82300,195
20230622,101200,1601589000,82400,82400,82400,82300,104
20230622,101100,1593020000,82300,82400,82400,82300,23
20230622,101000,1591125600,82300,82300,82400,82300,54
20230622,100900,1586677800,82400,82300,82400,82300,37
20230622,100800,1583629500,82300,82300,82400,82300,21
20230622,100700,1581900000,82300,82400,82400,82300,12
20230622,100600,1580912000,82300,82300,82400,82300,75
20230622,100500,1574732800,82300,82300,82300,82200,34
20230622,100400,1571935200,82300,82200,82300,82200,61
20230622,100300,1566915700,82300,82200,82300,82200,37
20230622,100200,1563871600,82300,82200,82300,82200,59
20230622,100100,1559017300,82200,82300,82400,82200,953
20230622,100000,1480575900,82400,82400,82400,82300,108
20230622,095900,1471678500,82400,82400,82400,82300,130
20230622,095800,1460977800,82400,82300,82400,82300,40
20230622,095700,1457685500,82300,82400,82400,82300,248
20230622,095600,1437260500,82400,82300,82400,82200,1068
20230622,095500,1349369600,82300,82200,82300,82200,23
20230622,095400,1347477100,82300,82200,82300,82200,40
20230622,095300,1344186500,82200,82200,82300,82200,73
20230622,095200,1338179300,82300,82300,82300,82200,29
20230622,095100,1335793100,82200,82200,82300,82200,54
20230622,095000,1331351800,82300,82300,82300,82200,121
20230622,094900,1321399000,82200,82200,82300,82200,41
20230622,094800,1318028400,82200,82300,82300,82200,71
20230622,094700,1312188300,82200,82200,82200,82200,11
20230622,094600,1311284100,82300,82300,82300,82200,24
20230622,094500,1309309800,82200,82300,82300,82200,52
20230622,094400,1305032500,82300,82200,82300,82200,27
20230622,094300,1302812000,82200,82300,82300,82200,9
20230622,094200,1302071600,82300,82300,82300,82200,1400
20230622,094100,1186923100,82400,82300,82400,82300,23
20230622,094000,1185029000,82300,82300,82400,82300,15
20230622,093900,1183794000,82300,82300,82400,82300,84
20230622,093800,1176877200,82400,82400,82400,82400,5
20230622,093700,1176465200,82400,82400,82400,82300,344
20230622,093600,1148120500,82400,82400,82400,82300,40
20230622,093500,1144825600,82400,82300,82400,82300,1561
20230622,093400,1016199400,82300,82400,82400,82300,73
20230622,093300,1010187300,82400,82200,82400,82200,2869
20230622,093200,774064300,82300,82300,82300,82200,67
20230622,093100,768555800,82300,82200,82300,82200,188
20230622,093000,753085000,82300,82300,82300,82200,70
20230622,092900,747326400,82300,82200,82300,82200,38
20230622,092800,744202500,82300,82300,82300,82200,46
20230622,092700,740417400,82300,82200,82300,82200,92
20230622,092600,732849200,82200,82300,82300,82200,15
20230622,092500,731614900,82200,82200,82200,82200,28
20230622,092400,729313300,82300,82100,82300,82100,281
20230622,092300,706212500,82100,82200,82200,82100,93
20230622,092200,698570000,82200,82300,82300,82200,26
20230622,092100,696431500,82300,82300,82300,82200,51
20230622,092000,692236500,82100,82200,82300,82100,762
20230622,091900,629640800,82200,82200,82300,82100,516
20230622,091800,587225700,82200,82300,82300,82100,1252
20230622,091700,484376000,82200,82300,82300,82200,159
20230622,091600,471305000,82200,82200,82300,82100,644
20230622,091500,418359000,82200,82200,82200,82200,176
20230622,091400,403891800,82200,82200,82200,82100,339
20230622,091300,376027400,82200,82200,82300,82100,113
20230622,091200,366738100,82200,82200,82300,82200,72
20230622,091100,360816900,82300,82200,82300,82100,1129
20230622,091000,268094400,82300,82100,82300,82100,338
20230622,090900,240311900,82200,82200,82200,82100,116
20230622,090800,230778900,82200,82100,82200,82000,483
20230622,090700,191136200,82100,82100,82200,82100,424
20230622,090600,156325700,82200,82200,82200,82200,68
20230622,090500,150736100,82200,82100,82200,82100,115
20230622,090400,141294300,82200,82200,82200,82200,56
20230622,090300,136691100,82200,82200,82200,82200,183
20230622,090200,121648500,82200,82300,82300,82200,540
20230622,090100,77259200,82300,82300,82400,82200,524
20230622,090000,34148200,82200,82300,82300,82200,398