KissMeData/035720/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,192200,66735719700,50300,50300,50300,50300,131214
20230622,192100,66735719700,50300,50300,50300,50300,0
20230622,192000,66735719700,50300,50300,50300,50300,0
20230622,191900,66735719700,50300,50300,50300,50300,0
20230622,191800,66735719700,50300,50300,50300,50300,0
20230622,191700,66735719700,50300,50300,50300,50300,0
20230622,191600,66735719700,50300,50300,50300,50300,0
20230622,191500,66735719700,50300,50300,50300,50300,0
20230622,191400,66735719700,50300,50300,50300,50300,0
20230622,191300,66735719700,50300,50300,50300,50300,0
20230622,191200,66735719700,50300,50300,50300,50300,0
20230622,191100,66735719700,50300,50300,50300,50300,0
20230622,191000,66735719700,50300,50300,50300,50300,0
20230622,190900,66735719700,50300,50300,50300,50300,0
20230622,190800,66735719700,50300,50300,50300,50300,0
20230622,190700,66735719700,50300,50300,50300,50300,0
20230622,190600,66735719700,50300,50300,50300,50300,0
20230622,190500,66735719700,50300,50300,50300,50300,0
20230622,190400,66735719700,50300,50300,50300,50300,0
20230622,190300,66735719700,50300,50300,50300,50300,0
20230622,190200,66735719700,50300,50300,50300,50300,0
20230622,190100,66735719700,50300,50300,50300,50300,0
20230622,190000,66735719700,50300,50300,50300,50300,0
20230622,185900,66735719700,50300,50300,50300,50300,0
20230622,185800,66735719700,50300,50300,50300,50300,0
20230622,185700,66735719700,50300,50300,50300,50300,0
20230622,185600,66735719700,50300,50300,50300,50300,0
20230622,185500,66735719700,50300,50300,50300,50300,0
20230622,185400,66735719700,50300,50300,50300,50300,0
20230622,185300,66735719700,50300,50300,50300,50300,0
20230622,185200,66735719700,50300,50300,50300,50300,131214
20230622,185100,66735719700,50300,50300,50300,50300,0
20230622,185000,66735719700,50300,50300,50300,50300,0
20230622,184900,66735719700,50300,50300,50300,50300,0
20230622,184800,66735719700,50300,50300,50300,50300,0
20230622,184700,66735719700,50300,50300,50300,50300,0
20230622,184600,66735719700,50300,50300,50300,50300,0
20230622,184500,66735719700,50300,50300,50300,50300,0
20230622,184400,66735719700,50300,50300,50300,50300,0
20230622,184300,66735719700,50300,50300,50300,50300,0
20230622,184200,66735719700,50300,50300,50300,50300,0
20230622,184100,66735719700,50300,50300,50300,50300,0
20230622,184000,66735719700,50300,50300,50300,50300,0
20230622,183900,66735719700,50300,50300,50300,50300,0
20230622,183800,66735719700,50300,50300,50300,50300,0
20230622,183700,66735719700,50300,50300,50300,50300,0
20230622,183600,66735719700,50300,50300,50300,50300,0
20230622,183500,66735719700,50300,50300,50300,50300,0
20230622,183400,66735719700,50300,50300,50300,50300,0
20230622,183300,66735719700,50300,50300,50300,50300,0
20230622,183200,66735719700,50300,50300,50300,50300,0
20230622,183100,66735719700,50300,50300,50300,50300,0
20230622,183000,66735719700,50300,50300,50300,50300,0
20230622,182900,66735719700,50300,50300,50300,50300,0
20230622,182800,66735719700,50300,50300,50300,50300,0
20230622,182700,66735719700,50300,50300,50300,50300,0
20230622,182600,66735719700,50300,50300,50300,50300,0
20230622,182500,66735719700,50300,50300,50300,50300,0
20230622,182400,66735719700,50300,50300,50300,50300,0
20230622,182300,66735719700,50300,50300,50300,50300,0
20230622,182200,66735719700,50300,50300,50300,50300,131214
20230622,182100,66735719700,50300,50300,50300,50300,0
20230622,182000,66735719700,50300,50300,50300,50300,0
20230622,181900,66735719700,50300,50300,50300,50300,0
20230622,181800,66735719700,50300,50300,50300,50300,0
20230622,181700,66735719700,50300,50300,50300,50300,0
20230622,181600,66735719700,50300,50300,50300,50300,0
20230622,181500,66735719700,50300,50300,50300,50300,0
20230622,181400,66735719700,50300,50300,50300,50300,0
20230622,181300,66735719700,50300,50300,50300,50300,0
20230622,181200,66735719700,50300,50300,50300,50300,0
20230622,181100,66735719700,50300,50300,50300,50300,0
20230622,181000,66735719700,50300,50300,50300,50300,0
20230622,180900,66735719700,50300,50300,50300,50300,0
20230622,180800,66735719700,50300,50300,50300,50300,0
20230622,180700,66735719700,50300,50300,50300,50300,0
20230622,180600,66735719700,50300,50300,50300,50300,0
20230622,180500,66735719700,50300,50300,50300,50300,0
20230622,180400,66735719700,50300,50300,50300,50300,0
20230622,180300,66735719700,50300,50300,50300,50300,0
20230622,180200,66735719700,50300,50300,50300,50300,0
20230622,180100,66735719700,50300,50300,50300,50300,0
20230622,180000,66735719700,50300,50300,50300,50300,0
20230622,175900,66735719700,50300,50300,50300,50300,0
20230622,175800,66735719700,50300,50300,50300,50300,0
20230622,175700,66735719700,50300,50300,50300,50300,0
20230622,175600,66735719700,50300,50300,50300,50300,0
20230622,175500,66735719700,50300,50300,50300,50300,0
20230622,175400,66735719700,50300,50300,50300,50300,0
20230622,175300,66735719700,50300,50300,50300,50300,0
20230622,175200,66735719700,50300,50300,50300,50300,131214
20230622,175100,66735719700,50300,50300,50300,50300,0
20230622,175000,66735719700,50300,50300,50300,50300,0
20230622,174900,66735719700,50300,50300,50300,50300,0
20230622,174800,66735719700,50300,50300,50300,50300,0
20230622,174700,66735719700,50300,50300,50300,50300,0
20230622,174600,66735719700,50300,50300,50300,50300,0
20230622,174500,66735719700,50300,50300,50300,50300,0
20230622,174400,66735719700,50300,50300,50300,50300,0
20230622,174300,66735719700,50300,50300,50300,50300,0
20230622,174200,66735719700,50300,50300,50300,50300,0
20230622,174100,66735719700,50300,50300,50300,50300,0
20230622,174000,66735719700,50300,50300,50300,50300,0
20230622,173900,66735719700,50300,50300,50300,50300,0
20230622,173800,66735719700,50300,50300,50300,50300,0
20230622,173700,66735719700,50300,50300,50300,50300,0
20230622,173600,66735719700,50300,50300,50300,50300,0
20230622,173500,66735719700,50300,50300,50300,50300,0
20230622,173400,66735719700,50300,50300,50300,50300,0
20230622,173300,66735719700,50300,50300,50300,50300,0
20230622,173200,66735719700,50300,50300,50300,50300,0
20230622,173100,66735719700,50300,50300,50300,50300,0
20230622,173000,66735719700,50300,50300,50300,50300,0
20230622,172900,66735719700,50300,50300,50300,50300,0
20230622,172800,66735719700,50300,50300,50300,50300,0
20230622,172700,66735719700,50300,50300,50300,50300,0
20230622,172600,66735719700,50300,50300,50300,50300,0
20230622,172500,66735719700,50300,50300,50300,50300,0
20230622,172400,66735719700,50300,50300,50300,50300,0
20230622,172300,66735719700,50300,50300,50300,50300,0
20230622,172200,66735719700,50300,50300,50300,50300,131214
20230622,172100,66735719700,50300,50300,50300,50300,0
20230622,172000,66735719700,50300,50300,50300,50300,0
20230622,171900,66735719700,50300,50300,50300,50300,0
20230622,171800,66735719700,50300,50300,50300,50300,0
20230622,171700,66735719700,50300,50300,50300,50300,0
20230622,171600,66735719700,50300,50300,50300,50300,0
20230622,171500,66735719700,50300,50300,50300,50300,0
20230622,171400,66735719700,50300,50300,50300,50300,0
20230622,171300,66735719700,50300,50300,50300,50300,0
20230622,171200,66735719700,50300,50300,50300,50300,0
20230622,171100,66735719700,50300,50300,50300,50300,0
20230622,171000,66735719700,50300,50300,50300,50300,0
20230622,170900,66735719700,50300,50300,50300,50300,0
20230622,170800,66735719700,50300,50300,50300,50300,0
20230622,170700,66735719700,50300,50300,50300,50300,0
20230622,170600,66735719700,50300,50300,50300,50300,0
20230622,170500,66735719700,50300,50300,50300,50300,0
20230622,170400,66735719700,50300,50300,50300,50300,0
20230622,170300,66735719700,50300,50300,50300,50300,0
20230622,170200,66735719700,50300,50300,50300,50300,0
20230622,170100,66735719700,50300,50300,50300,50300,0
20230622,170000,66735719700,50300,50300,50300,50300,0
20230622,165900,66735719700,50300,50300,50300,50300,0
20230622,165800,66735719700,50300,50300,50300,50300,0
20230622,165700,66735719700,50300,50300,50300,50300,0
20230622,165600,66735719700,50300,50300,50300,50300,0
20230622,165500,66735719700,50300,50300,50300,50300,0
20230622,165400,66735719700,50300,50300,50300,50300,0
20230622,165300,66735719700,50300,50300,50300,50300,0
20230622,165200,66735719700,50300,50300,50300,50300,131214
20230622,165100,66735719700,50300,50300,50300,50300,0
20230622,165000,66735719700,50300,50300,50300,50300,0
20230622,164900,66735719700,50300,50300,50300,50300,0
20230622,164800,66735719700,50300,50300,50300,50300,0
20230622,164700,66735719700,50300,50300,50300,50300,0
20230622,164600,66735719700,50300,50300,50300,50300,0
20230622,164500,66735719700,50300,50300,50300,50300,0
20230622,164400,66735719700,50300,50300,50300,50300,0
20230622,164300,66735719700,50300,50300,50300,50300,0
20230622,164200,66735719700,50300,50300,50300,50300,0
20230622,164100,66735719700,50300,50300,50300,50300,0
20230622,164000,66735719700,50300,50300,50300,50300,0
20230622,163900,66735719700,50300,50300,50300,50300,0
20230622,163800,66735719700,50300,50300,50300,50300,0
20230622,163700,66735719700,50300,50300,50300,50300,0
20230622,163600,66735719700,50300,50300,50300,50300,0
20230622,163500,66735719700,50300,50300,50300,50300,0
20230622,163400,66735719700,50300,50300,50300,50300,0
20230622,163300,66735719700,50300,50300,50300,50300,0
20230622,163200,66735719700,50300,50300,50300,50300,0
20230622,163100,66735719700,50300,50300,50300,50300,0
20230622,163000,66735719700,50300,50300,50300,50300,0
20230622,162900,66735719700,50300,50300,50300,50300,0
20230622,162800,66735719700,50300,50300,50300,50300,0
20230622,162700,66735719700,50300,50300,50300,50300,0
20230622,162600,66735719700,50300,50300,50300,50300,0
20230622,162500,66735719700,50300,50300,50300,50300,0
20230622,162400,66735719700,50300,50300,50300,50300,0
20230622,162300,66735719700,50300,50300,50300,50300,0
20230622,162200,66735719700,50300,50300,50300,50300,131214
20230622,162100,66735719700,50300,50300,50300,50300,0
20230622,162000,66735719700,50300,50300,50300,50300,0
20230622,161900,66735719700,50300,50300,50300,50300,0
20230622,161800,66735719700,50300,50300,50300,50300,0
20230622,161700,66735719700,50300,50300,50300,50300,0
20230622,161600,66735719700,50300,50300,50300,50300,0
20230622,161500,66735719700,50300,50300,50300,50300,0
20230622,161400,66735719700,50300,50300,50300,50300,0
20230622,161300,66735719700,50300,50300,50300,50300,0
20230622,161200,66735719700,50300,50300,50300,50300,0
20230622,161100,66735719700,50300,50300,50300,50300,0
20230622,161000,66735719700,50300,50300,50300,50300,0
20230622,160900,66735719700,50300,50300,50300,50300,0
20230622,160800,66735719700,50300,50300,50300,50300,0
20230622,160700,66735719700,50300,50300,50300,50300,0
20230622,160600,66735719700,50300,50300,50300,50300,0
20230622,160500,66735719700,50300,50300,50300,50300,0
20230622,160400,66735719700,50300,50300,50300,50300,0
20230622,160300,66735719700,50300,50300,50300,50300,0
20230622,160200,66735719700,50300,50300,50300,50300,0
20230622,160100,66735719700,50300,50300,50300,50300,0
20230622,160000,66735719700,50300,50300,50300,50300,0
20230622,155900,66735719700,50300,50300,50300,50300,0
20230622,155800,66735719700,50300,50300,50300,50300,0
20230622,155700,66735719700,50300,50300,50300,50300,0
20230622,155600,66735719700,50300,50300,50300,50300,0
20230622,155500,66735719700,50300,50300,50300,50300,0
20230622,155400,66735719700,50300,50300,50300,50300,0
20230622,155300,66735719700,50300,50300,50300,50300,0
20230622,155200,66735719700,50300,50300,50300,50300,131214
20230622,155100,66735719700,50300,50300,50300,50300,0
20230622,155000,66735719700,50300,50300,50300,50300,0
20230622,154900,66735719700,50300,50300,50300,50300,0
20230622,154800,66735719700,50300,50300,50300,50300,0
20230622,154700,66735719700,50300,50300,50300,50300,0
20230622,154600,66735719700,50300,50300,50300,50300,0
20230622,154500,66735719700,50300,50300,50300,50300,0
20230622,154400,66735719700,50300,50300,50300,50300,0
20230622,154300,66735719700,50300,50300,50300,50300,0
20230622,154200,66735719700,50300,50300,50300,50300,0
20230622,154100,66735719700,50300,50300,50300,50300,0
20230622,154000,66735719700,50300,50300,50300,50300,0
20230622,153900,66735719700,50300,50300,50300,50300,0
20230622,153800,66735719700,50300,50300,50300,50300,0
20230622,153700,66735719700,50300,50300,50300,50300,0
20230622,153600,66735719700,50300,50300,50300,50300,0
20230622,153500,66735719700,50300,50300,50300,50300,0
20230622,153400,66735719700,50300,50300,50300,50300,0
20230622,153300,66735719700,50300,50300,50300,50300,0
20230622,153200,66735719700,50300,50300,50300,50300,0
20230622,153100,66735719700,50300,50300,50300,50300,0
20230622,153000,66735719700,50300,50300,50300,50300,131214
20230622,152900,60135655500,50300,50300,50300,50300,0
20230622,152800,60135655500,50300,50300,50300,50300,0
20230622,152700,60135655500,50300,50300,50300,50300,0
20230622,152600,60135655500,50300,50300,50300,50300,0
20230622,152500,60135655500,50300,50300,50300,50300,0
20230622,152400,60135655500,50300,50300,50300,50300,0
20230622,152300,60135655500,50300,50300,50300,50300,0
20230622,152200,60135655500,50300,50300,50300,50300,0
20230622,152100,60135655500,50300,50300,50300,50300,0
20230622,152000,60135655500,50300,50300,50300,50300,0
20230622,151900,60135655500,50300,50300,50300,50200,18150
20230622,151800,59224094300,50300,50200,50300,50200,3667
20230622,151700,59039830700,50300,50200,50300,50200,14401
20230622,151600,58316167400,50300,50300,50300,50200,2318
20230622,151500,58199700900,50300,50300,50300,50200,2329
20230622,151400,58082749000,50300,50300,50300,50200,2379
20230622,151300,57963259900,50200,50300,50300,50200,3966
20230622,151200,57764045300,50200,50200,50300,50200,6821
20230622,151100,57421592800,50200,50300,50300,50200,4152
20230622,151000,57213081400,50200,50300,50300,50200,4030
20230622,150900,57010685900,50300,50200,50300,50200,2356
20230622,150800,56892369900,50200,50200,50300,50200,4592
20230622,150700,56661780400,50200,50200,50300,50200,2506
20230622,150600,56535926400,50200,50300,50300,50200,2829
20230622,150500,56393814700,50300,50300,50300,50200,1885
20230622,150400,56299139000,50300,50300,50300,50200,1656
20230622,150300,56215954900,50300,50200,50300,50200,2118
20230622,150200,56109530000,50200,50200,50300,50200,2285
20230622,150100,55994718000,50300,50200,50300,50200,2259
20230622,150000,55881193700,50200,50200,50300,50200,2437
20230622,145900,55758761100,50200,50200,50300,50200,2404
20230622,145800,55638004400,50300,50200,50300,50200,4657
20230622,145700,55404171400,50300,50200,50300,50200,3692
20230622,145600,55218798700,50300,50200,50300,50200,3000
20230622,145500,55068161400,50200,50300,50300,50200,6823
20230622,145400,54725322100,50200,50200,50300,50200,6275
20230622,145300,54410294500,50200,50200,50300,50200,3476
20230622,145200,54235771500,50300,50400,50400,50200,10534
20230622,145100,53706098600,50400,50300,50400,50300,8069
20230622,145000,53300202800,50300,50300,50400,50300,2541
20230622,144900,53172356800,50400,50300,50400,50300,1459
20230622,144800,53098942200,50400,50400,50400,50300,2447
20230622,144700,52975843400,50400,50300,50400,50300,2857
20230622,144600,52832077100,50300,50300,50400,50300,2192
20230622,144500,52721711800,50400,50300,50400,50300,2243
20230622,144400,52608843800,50300,50400,50400,50300,2050
20230622,144300,52505648400,50400,50300,50400,50300,1392
20230622,144200,52435604600,50300,50300,50400,50300,944
20230622,144100,52388105300,50300,50300,50400,50300,2195
20230622,144000,52277606800,50400,50300,50400,50300,2114
20230622,143900,52171251700,50400,50300,50400,50300,1501
20230622,143800,52095725900,50400,50400,50400,50300,2996
20230622,143700,51945015100,50400,50300,50400,50300,2188
20230622,143600,51834907900,50400,50300,50400,50300,1547
20230622,143500,51757075100,50300,50400,50400,50300,2294
20230622,143400,51641635600,50300,50300,50400,50300,1157
20230622,143300,51583415900,50300,50300,50400,50300,1388
20230622,143200,51513581600,50300,50300,50400,50300,1581
20230622,143100,51434019800,50400,50300,50400,50300,2981
20230622,143000,51284065900,50300,50400,50400,50300,1643
20230622,142900,51201410000,50400,50400,50400,50300,1276
20230622,142800,51137204200,50400,50300,50400,50300,2712
20230622,142700,51000758400,50300,50300,50400,50300,3386
20230622,142600,50830435700,50300,50300,50400,50300,1752
20230622,142500,50742290800,50300,50400,50400,50300,945
20230622,142400,50694724100,50400,50300,50400,50300,2124
20230622,142300,50587873200,50400,50300,50400,50300,2374
20230622,142200,50468434400,50300,50300,50400,50300,1225
20230622,142100,50406798200,50300,50300,50400,50300,2200
20230622,142000,50296126300,50300,50300,50400,50300,2026
20230622,141900,50194198200,50300,50400,50400,50300,1797
20230622,141800,50103739300,50300,50400,50400,50300,2175
20230622,141700,49994241600,50400,50300,50400,50300,1235
20230622,141600,49932082900,50300,50300,50400,50300,1762
20230622,141500,49843368800,50400,50300,50400,50300,1213
20230622,141400,49782322600,50400,50400,50400,50300,1658
20230622,141300,49698898700,50300,50300,50400,50300,1236
20230622,141200,49636687400,50400,50300,50400,50300,1573
20230622,141100,49557541000,50300,50400,50400,50300,4468
20230622,141000,49332769800,50400,50400,50400,50300,1152
20230622,140900,49274803900,50300,50300,50400,50300,1347
20230622,140800,49207023700,50300,50400,50400,50300,1419
20230622,140700,49135600700,50300,50300,50400,50300,1967
20230622,140600,49036590200,50400,50400,50400,50300,1127
20230622,140500,48979871000,50400,50300,50400,50300,1796
20230622,140400,48889516100,50300,50300,50400,50300,1289
20230622,140300,48824664200,50300,50400,50400,50300,1109
20230622,140200,48768845100,50300,50400,50500,50300,1286
20230622,140100,48704061100,50500,50400,50500,50400,2656
20230622,140000,48570190200,50400,50500,50500,50400,1271
20230622,135900,48506111000,50500,50400,50500,50400,3983
20230622,135800,48305353900,50400,50400,50500,50400,1698
20230622,135700,48219742700,50500,50400,50500,50400,1618
20230622,135600,48138160800,50400,50500,50500,50400,9934
20230622,135500,47637480200,50500,50500,50500,50400,938
20230622,135400,47590171900,50500,50500,50500,50400,322
20230622,135300,47573925400,50400,50500,50500,50400,949
20230622,135200,47526052900,50400,50400,50500,50400,718
20230622,135100,47489833400,50500,50500,50500,50400,864
20230622,135000,47446229600,50400,50400,50500,50400,942
20230622,134900,47398708700,50500,50500,50500,50400,803
20230622,134800,47358213000,50500,50400,50500,50400,917
20230622,134700,47311987000,50400,50400,50500,50400,1514
20230622,134600,47235648500,50500,50400,50500,50400,2921
20230622,134500,47088408500,50400,50500,50600,50400,41495
20230622,134400,44994139500,50600,50500,50600,50500,5816
20230622,134300,44700410400,50500,50700,50700,50500,20220
20230622,134200,43677440100,50600,50700,50700,50600,1682
20230622,134100,43592307300,50600,50700,50700,50600,1090
20230622,134000,43537142200,50600,50700,50700,50600,577
20230622,133900,43507916500,50600,50700,50700,50600,805
20230622,133800,43467130300,50600,50700,50700,50600,644
20230622,133700,43434530500,50600,50600,50700,50600,2489
20230622,133600,43308557600,50600,50700,50700,50600,815
20230622,133500,43267282800,50600,50800,50800,50600,23318
20230622,133400,42085391900,50700,50800,50800,50700,805
20230622,133300,42044557400,50700,50800,50800,50700,911
20230622,133200,41998325700,50800,50700,50800,50700,244
20230622,133100,41985939200,50800,50800,50800,50700,577
20230622,133000,41956653000,50800,50800,50800,50700,714
20230622,132900,41920400400,50800,50800,50800,50700,1382
20230622,132800,41850243700,50800,50700,50800,50700,1006
20230622,132700,41799180800,50800,50800,50800,50700,1153
20230622,132600,41740687200,50700,50800,50800,50700,437
20230622,132500,41718513800,50700,50800,50800,50700,815
20230622,132400,41677165700,50800,50800,50800,50700,1284
20230622,132300,41612029400,50800,50800,50800,50700,1148
20230622,132200,41553796200,50700,50800,50800,50700,532
20230622,132100,41526784800,50700,50800,50800,50700,1507
20230622,132000,41450350000,50800,50700,50800,50700,957
20230622,131900,41401807300,50800,50800,50800,50700,737
20230622,131800,41364397200,50800,50800,50800,50700,322
20230622,131700,41348048400,50800,50700,50800,50700,519
20230622,131600,41321702100,50700,50800,50800,50700,592
20230622,131500,41291635500,50700,50700,50800,50700,3376
20230622,131400,41120159700,50700,50800,50800,50700,1198
20230622,131300,41059394700,50800,50800,50800,50700,1088
20230622,131200,41004143600,50800,50700,50800,50700,1526
20230622,131100,40926732900,50800,50700,50800,50700,579
20230622,131000,40897336700,50800,50700,50800,50700,581
20230622,130900,40867851100,50800,50800,50800,50700,853
20230622,130800,40824566500,50800,50800,50800,50700,733
20230622,130700,40787371400,50800,50700,50800,50700,794
20230622,130600,40747086300,50700,50800,50800,50700,684
20230622,130500,40712372800,50800,50800,50800,50700,581
20230622,130400,40682880800,50800,50800,50800,50700,781
20230622,130300,40643238700,50800,50800,50800,50700,1064
20230622,130200,40589250200,50800,50700,50800,50700,697
20230622,130100,40553875700,50700,50800,50800,50700,775
20230622,130000,40514550100,50800,50800,50800,50700,1538
20230622,125900,40436545300,50800,50800,50800,50700,669
20230622,125800,40402583700,50700,50700,50800,50700,1475
20230622,125700,40327729500,50700,50700,50800,50700,461
20230622,125600,40304332700,50700,50700,50800,50700,3391
20230622,125500,40132090800,50800,50800,50800,50700,1977
20230622,125400,40031716400,50800,50700,50800,50700,1195
20230622,125300,39971063600,50700,50700,50800,50700,713
20230622,125200,39934890600,50700,50800,50800,50700,1192
20230622,125100,39874427500,50700,50700,50800,50700,1663
20230622,125000,39790100500,50700,50700,50800,50700,643
20230622,124900,39757477100,50800,50700,50800,50700,187
20230622,124800,39747981600,50800,50800,50800,50700,574
20230622,124700,39718874100,50800,50800,50900,50700,18086
20230622,124600,38800404800,50900,50900,50900,50800,456
20230622,124500,38777220900,50800,50800,50900,50800,852
20230622,124400,38733879100,50900,50800,50900,50800,3231
20230622,124300,38569717200,50800,50800,50900,50800,2018
20230622,124200,38467139200,50800,50900,50900,50800,2387
20230622,124100,38345747700,50800,50900,50900,50800,809
20230622,124000,38304617200,50900,50900,50900,50800,909
20230622,123900,38258387000,50800,50800,50900,50800,1894
20230622,123800,38162024900,50800,50900,50900,50800,1932
20230622,123700,38063712400,50900,50900,50900,50800,675
20230622,123600,38029374800,50800,50900,50900,50800,1258
20230622,123500,37965429600,50900,50900,50900,50800,1052
20230622,123400,37911936900,50900,50800,50900,50800,1182
20230622,123300,37851862100,50900,50900,50900,50800,698
20230622,123200,37816380000,50800,50800,50900,50800,1229
20230622,123100,37753912100,50900,50800,50900,50800,854
20230622,123000,37710480100,50900,50800,50900,50800,1183
20230622,122900,37650340000,50900,50900,50900,50800,735
20230622,122800,37612981800,50900,50800,50900,50800,433
20230622,122700,37590969800,50800,50900,50900,50800,533
20230622,122600,37563855400,50900,50800,50900,50800,1424
20230622,122500,37491492100,50800,50800,50900,50800,4044
20230622,122400,37286047100,50800,50900,50900,50800,1042
20230622,122300,37233097300,50900,50900,51000,50800,23173
20230622,122200,36054132500,51000,50900,51000,50900,1705
20230622,122100,35967336200,50900,51000,51000,50900,1560
20230622,122000,35887884800,51000,50900,51000,50900,1588
20230622,121900,35806973300,50900,51000,51000,50900,295
20230622,121800,35791937400,50900,50900,51000,50900,828
20230622,121700,35749744100,50900,50900,51000,50900,1524
20230622,121600,35672134500,50900,50900,51000,50900,1419
20230622,121500,35599872100,50900,51000,51000,50900,770
20230622,121400,35560642700,51000,51000,51000,50900,675
20230622,121300,35526255100,50900,50900,51000,50900,2260
20230622,121200,35411192600,50900,51000,51000,50900,642
20230622,121100,35378479800,51000,51000,51000,50900,846
20230622,121000,35335388600,51000,51000,51000,50900,1449
20230622,120900,35261587300,51000,51000,51000,50900,719
20230622,120800,35224935400,51000,50900,51000,50900,921
20230622,120700,35178021000,51000,50900,51000,50900,529
20230622,120600,35151070800,50900,51000,51000,50900,638
20230622,120500,35118552700,51000,51000,51000,50900,835
20230622,120400,35075996500,51000,51000,51000,50900,466
20230622,120300,35052256700,50900,51000,51000,50900,648
20230622,120200,35019226200,51000,50900,51000,50900,600
20230622,120100,34988666700,51000,50900,51000,50900,1048
20230622,120000,34935258900,50900,51000,51000,50900,583
20230622,115900,34905541800,51000,51000,51000,50900,360
20230622,115800,34887195100,51000,51000,51000,50900,868
20230622,115700,34842979300,51000,50900,51000,50900,468
20230622,115600,34819125300,51000,50900,51000,50900,547
20230622,115500,34791265700,50900,51000,51000,50900,690
20230622,115400,34756101700,50900,50900,51000,50900,1104
20230622,115300,34699848900,51000,51000,51000,50900,909
20230622,115200,34653539200,50900,50900,51000,50900,345
20230622,115100,34635957700,51000,51000,51000,50900,419
20230622,115000,34614605400,50900,50900,51000,50900,1013
20230622,114900,34562973600,51000,51000,51000,50900,583
20230622,114800,34533243700,51000,51000,51000,50900,1184
20230622,114700,34472920900,50900,50900,51000,50900,529
20230622,114600,34445959000,51000,50900,51000,50900,980
20230622,114500,34395999200,51000,50900,51000,50900,1057
20230622,114400,34342159600,51000,51000,51000,50900,1571
20230622,114300,34262157500,51000,51000,51000,50900,871
20230622,114200,34217784300,51000,50900,51000,50900,685
20230622,114100,34182887500,50900,50900,51000,50900,1183
20230622,114000,34122631700,50900,50900,51000,50900,494
20230622,113900,34097463000,50900,50900,51000,50900,660
20230622,113800,34063840300,50900,50900,51000,50900,576
20230622,113700,34034492000,51000,51000,51000,50900,1083
20230622,113600,33979333600,51000,51000,51000,50900,2027
20230622,113500,33876021700,51000,50900,51000,50900,861
20230622,113400,33832151400,51000,51000,51000,50900,1239
20230622,113300,33769043900,50900,50900,51000,50900,1137
20230622,113200,33711134500,51000,50900,51000,50900,1394
20230622,113100,33640152400,51000,51000,51000,50900,1739
20230622,113000,33551594300,51000,51000,51000,50900,526
20230622,112900,33524789600,50900,51000,51000,50900,633
20230622,112800,33492516200,50900,51000,51000,50900,1370
20230622,112700,33422659200,51000,51000,51000,50900,9267
20230622,112600,32950226200,50900,51000,51000,50900,770
20230622,112500,32910986700,50900,51000,51000,50900,4092
20230622,112400,32702360500,51000,50900,51000,50900,733
20230622,112300,32665001300,50900,51000,51000,50900,5790
20230622,112200,32369770700,50900,50900,51000,50900,901
20230622,112100,32323897500,51000,50900,51000,50900,943
20230622,112000,32275838800,50900,50900,51000,50900,840
20230622,111900,32233050100,50900,51000,51000,50900,1039
20230622,111800,32180127100,50900,51000,51000,50900,926
20230622,111700,32132953700,51000,51000,51000,50900,607
20230622,111600,32102019000,50900,51000,51000,50900,961
20230622,111500,32053078600,51000,50900,51000,50900,744
20230622,111400,32015175800,51000,51000,51000,50900,827
20230622,111300,31973044100,50900,50900,51000,50900,2745
20230622,111200,31833127300,50900,50900,51000,50900,687
20230622,111100,31798121000,50900,51000,51000,50900,1051
20230622,111000,31744589300,51000,50900,51000,50900,1678
20230622,110900,31659062000,50900,50900,51000,50900,1087
20230622,110800,31603697200,50900,50900,51000,50900,574
20230622,110700,31574444600,51000,50900,51000,50900,1150
20230622,110600,31515858800,51000,51000,51000,50900,875
20230622,110500,31471295800,51000,51000,51000,50900,3854
20230622,110400,31274818400,50900,51000,51000,50900,2751
20230622,110300,31134600100,51000,51000,51000,50900,3052
20230622,110200,30979185000,50900,50900,51000,50900,2265
20230622,110100,30863832600,50900,50900,51000,50900,2995
20230622,110000,30711169300,50900,51000,51000,50900,739
20230622,105900,30673511300,50900,51000,51000,50900,1123
20230622,105800,30616265400,51000,50900,51000,50900,1254
20230622,105700,30552351100,50900,50900,51000,50900,1245
20230622,105600,30488922600,51000,51000,51000,50900,1477
20230622,105500,30413664800,51000,51000,51000,50900,1802
20230622,105400,30321835900,51000,51000,51000,50900,1473
20230622,105300,30246769600,50900,50900,51000,50900,1924
20230622,105200,30148707600,51000,50900,51000,50900,1023
20230622,105100,30096600200,50900,50900,51000,50900,1059
20230622,105000,30042650700,50900,50900,51000,50900,1462
20230622,104900,29968206500,50900,51000,51000,50900,1356
20230622,104800,29899099600,51000,51000,51000,50900,1699
20230622,104700,29812570200,50900,51000,51000,50900,1380
20230622,104600,29742233400,50900,51000,51000,50900,909
20230622,104500,29695879300,51000,51000,51000,50900,2023
20230622,104400,29592730700,51000,51000,51000,50900,1830
20230622,104300,29499472600,51000,51000,51000,50900,803
20230622,104200,29458525100,50900,50900,51000,50900,1214
20230622,104100,29396653900,51000,51000,51000,50900,1635
20230622,104000,29313341600,51000,50800,51000,50800,20752
20230622,103900,28256838700,50800,50900,50900,50800,1029
20230622,103800,28204509200,50800,50800,50900,50800,540
20230622,103700,28177058800,50800,50800,50900,50800,510
20230622,103600,28151120900,50800,50800,50900,50800,668
20230622,103500,28117161400,50900,50900,50900,50800,2283
20230622,103400,28001150800,50900,50800,50900,50800,3499
20230622,103300,27823378700,50900,50900,50900,50800,1917
20230622,103200,27725899900,50900,50900,50900,50800,2832
20230622,103100,27581868500,50800,50900,50900,50800,1481
20230622,103000,27506551900,50800,50900,50900,50800,2052
20230622,102900,27402184100,50900,50800,50900,50800,828
20230622,102800,27360107900,50900,50900,50900,50800,788
20230622,102700,27320044000,50800,50800,50900,50800,1954
20230622,102600,27220754200,50900,50900,50900,50800,575
20230622,102500,27191520000,50800,50900,51000,50800,12504
20230622,102400,26555290700,51000,50900,51000,50900,1745
20230622,102300,26466447600,51000,51000,51000,50900,2158
20230622,102200,26356499700,51000,51000,51000,50900,1409
20230622,102100,26284708600,51000,51000,51000,50900,1254
20230622,102000,26220827200,51000,51000,51000,50900,1194
20230622,101900,26159965200,50900,50900,51000,50900,2021
20230622,101800,26056925800,51000,51000,51000,50900,1056
20230622,101700,26003083400,51000,51000,51000,50900,777
20230622,101600,25963476900,51000,51000,51000,50900,1697
20230622,101500,25876947500,50900,51000,51000,50900,2161
20230622,101400,25766748500,50900,50900,51000,50900,5762
20230622,101300,25472926000,51000,51000,51000,50900,985
20230622,101200,25422713900,51000,50900,51000,50900,4413
20230622,101100,25198046600,50900,51000,51000,50900,516
20230622,101000,25171750900,50900,50900,51000,50800,2116
20230622,100900,25064046400,50900,50900,50900,50800,3592
20230622,100800,24881217900,50900,50900,50900,50800,1332
20230622,100700,24813423600,50900,50900,50900,50800,1065
20230622,100600,24759236700,50900,50800,50900,50800,3094
20230622,100500,24601952900,50900,50800,50900,50800,6673
20230622,100400,24262441000,50800,50800,50900,50800,691
20230622,100300,24227301600,50900,50900,50900,50800,1679
20230622,100200,24141963900,50900,50900,50900,50800,1845
20230622,100100,24048167700,50900,50900,50900,50800,1494
20230622,100000,23972158000,50800,50800,50900,50800,1535
20230622,095900,23894085600,50900,50900,50900,50800,1213
20230622,095800,23832353300,50900,50800,50900,50800,1359
20230622,095700,23763284800,50900,50800,50900,50800,1317
20230622,095600,23696300800,50800,50900,50900,50800,1728
20230622,095500,23608483500,50800,50900,51000,50800,13465
20230622,095400,22923347300,51000,51000,51000,50900,1288
20230622,095300,22857713500,51000,50900,51000,50900,1599
20230622,095200,22776242000,50900,51000,51000,50900,897
20230622,095100,22730526400,50900,50900,51000,50900,3076
20230622,095000,22573712400,50900,50900,51000,50900,13568
20230622,094900,21881824900,51000,51000,51000,50900,888
20230622,094800,21836570200,51000,50900,51000,50900,1204
20230622,094700,21775204700,50900,50800,51000,50800,9212
20230622,094600,21306346100,50900,50900,50900,50800,1067
20230622,094500,21252091100,50800,50900,50900,50800,1870
20230622,094400,21156926100,50900,50900,50900,50800,1403
20230622,094300,21085623200,50900,50900,50900,50800,1110
20230622,094200,21029200000,50900,50900,50900,50800,496
20230622,094100,21003986300,50900,50800,50900,50800,10236
20230622,094000,20483135000,50800,50900,50900,50700,12804
20230622,093900,19832699800,50900,51000,51000,50800,10863
20230622,093800,19280030300,51000,51000,51100,50900,24695
20230622,093700,18021047600,51100,51100,51100,51000,6190
20230622,093600,17704907200,51100,51100,51100,51000,2793
20230622,093500,17562289700,51000,51100,51100,51000,5222
20230622,093400,17295551900,51000,51000,51100,51000,5312
20230622,093300,17024374300,51000,51100,51100,51000,4360
20230622,093200,16801709700,51100,51100,51100,51000,3788
20230622,093100,16608187700,51000,51000,51100,51000,8743
20230622,093000,16162002900,51000,50800,51000,50800,24274
20230622,092900,14925033800,50900,50900,50900,50800,3354
20230622,092800,14754406400,50900,50900,50900,50800,2075
20230622,092700,14648833800,50900,50800,50900,50800,4156
20230622,092600,14437403400,50900,50900,50900,50800,2529
20230622,092500,14308725900,50900,50800,50900,50800,2155
20230622,092400,14199085100,50900,50800,50900,50800,3840
20230622,092300,14003767300,50800,50900,50900,50800,2731
20230622,092200,13864896300,50800,50900,50900,50800,3035
20230622,092100,13710533700,50800,50800,50900,50700,10821
20230622,092000,13160855600,50800,51000,51000,50700,22875
20230622,091900,11997772600,50900,50800,51000,50800,14178
20230622,091800,11275963100,50800,50800,50900,50700,15434
20230622,091700,10491929800,50800,50900,50900,50700,26305
20230622,091600,9154135600,50800,50700,50900,50700,11799
20230622,091500,8554117200,50700,50500,50800,50500,28515
20230622,091400,7109598700,50500,50200,50500,50200,30339
20230622,091300,5582201800,50200,50300,50300,50200,3809
20230622,091200,5390836200,50200,50300,50300,50200,3889
20230622,091100,5195568700,50300,50200,50300,50200,3213
20230622,091000,5034194100,50200,50200,50300,50200,2586
20230622,090900,4904242300,50300,50300,50300,50200,1771
20230622,090800,4815273800,50300,50200,50300,50200,3390
20230622,090700,4645002000,50200,50200,50300,50200,3353
20230622,090600,4476552600,50300,50200,50300,50200,8526
20230622,090500,4048082400,50300,50300,50300,50200,4144
20230622,090400,3839960300,50300,50400,50400,50200,7266
20230622,090300,3474475900,50400,50400,50500,50300,10605
20230622,090200,2940100100,50400,50400,50500,50400,10218
20230622,090100,2424791400,50300,50300,50400,50200,22348
20230622,090000,1301165400,50300,50200,50300,50100,25723