KissMeData/094170/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,194200,217163982360,13000,13000,13000,13000,112078
20230622,194100,217163982360,13000,13000,13000,13000,0
20230622,194000,217163982360,13000,13000,13000,13000,0
20230622,193900,217163982360,13000,13000,13000,13000,0
20230622,193800,217163982360,13000,13000,13000,13000,0
20230622,193700,217163982360,13000,13000,13000,13000,0
20230622,193600,217163982360,13000,13000,13000,13000,0
20230622,193500,217163982360,13000,13000,13000,13000,0
20230622,193400,217163982360,13000,13000,13000,13000,0
20230622,193300,217163982360,13000,13000,13000,13000,0
20230622,193200,217163982360,13000,13000,13000,13000,0
20230622,193100,217163982360,13000,13000,13000,13000,0
20230622,193000,217163982360,13000,13000,13000,13000,0
20230622,192900,217163982360,13000,13000,13000,13000,0
20230622,192800,217163982360,13000,13000,13000,13000,0
20230622,192700,217163982360,13000,13000,13000,13000,0
20230622,192600,217163982360,13000,13000,13000,13000,0
20230622,192500,217163982360,13000,13000,13000,13000,0
20230622,192400,217163982360,13000,13000,13000,13000,0
20230622,192300,217163982360,13000,13000,13000,13000,0
20230622,192200,217163982360,13000,13000,13000,13000,0
20230622,192100,217163982360,13000,13000,13000,13000,0
20230622,192000,217163982360,13000,13000,13000,13000,0
20230622,191900,217163982360,13000,13000,13000,13000,0
20230622,191800,217163982360,13000,13000,13000,13000,0
20230622,191700,217163982360,13000,13000,13000,13000,0
20230622,191600,217163982360,13000,13000,13000,13000,0
20230622,191500,217163982360,13000,13000,13000,13000,0
20230622,191400,217163982360,13000,13000,13000,13000,0
20230622,191300,217163982360,13000,13000,13000,13000,0
20230622,191200,217163982360,13000,13000,13000,13000,112078
20230622,191100,217163982360,13000,13000,13000,13000,0
20230622,191000,217163982360,13000,13000,13000,13000,0
20230622,190900,217163982360,13000,13000,13000,13000,0
20230622,190800,217163982360,13000,13000,13000,13000,0
20230622,190700,217163982360,13000,13000,13000,13000,0
20230622,190600,217163982360,13000,13000,13000,13000,0
20230622,190500,217163982360,13000,13000,13000,13000,0
20230622,190400,217163982360,13000,13000,13000,13000,0
20230622,190300,217163982360,13000,13000,13000,13000,0
20230622,190200,217163982360,13000,13000,13000,13000,0
20230622,190100,217163982360,13000,13000,13000,13000,0
20230622,190000,217163982360,13000,13000,13000,13000,0
20230622,185900,217163982360,13000,13000,13000,13000,0
20230622,185800,217163982360,13000,13000,13000,13000,0
20230622,185700,217163982360,13000,13000,13000,13000,0
20230622,185600,217163982360,13000,13000,13000,13000,0
20230622,185500,217163982360,13000,13000,13000,13000,0
20230622,185400,217163982360,13000,13000,13000,13000,0
20230622,185300,217163982360,13000,13000,13000,13000,0
20230622,185200,217163982360,13000,13000,13000,13000,0
20230622,185100,217163982360,13000,13000,13000,13000,0
20230622,185000,217163982360,13000,13000,13000,13000,0
20230622,184900,217163982360,13000,13000,13000,13000,0
20230622,184800,217163982360,13000,13000,13000,13000,0
20230622,184700,217163982360,13000,13000,13000,13000,0
20230622,184600,217163982360,13000,13000,13000,13000,0
20230622,184500,217163982360,13000,13000,13000,13000,0
20230622,184400,217163982360,13000,13000,13000,13000,0
20230622,184300,217163982360,13000,13000,13000,13000,0
20230622,184200,217163982360,13000,13000,13000,13000,112078
20230622,184100,217163982360,13000,13000,13000,13000,0
20230622,184000,217163982360,13000,13000,13000,13000,0
20230622,183900,217163982360,13000,13000,13000,13000,0
20230622,183800,217163982360,13000,13000,13000,13000,0
20230622,183700,217163982360,13000,13000,13000,13000,0
20230622,183600,217163982360,13000,13000,13000,13000,0
20230622,183500,217163982360,13000,13000,13000,13000,0
20230622,183400,217163982360,13000,13000,13000,13000,0
20230622,183300,217163982360,13000,13000,13000,13000,0
20230622,183200,217163982360,13000,13000,13000,13000,0
20230622,183100,217163982360,13000,13000,13000,13000,0
20230622,183000,217163982360,13000,13000,13000,13000,0
20230622,182900,217163982360,13000,13000,13000,13000,0
20230622,182800,217163982360,13000,13000,13000,13000,0
20230622,182700,217163982360,13000,13000,13000,13000,0
20230622,182600,217163982360,13000,13000,13000,13000,0
20230622,182500,217163982360,13000,13000,13000,13000,0
20230622,182400,217163982360,13000,13000,13000,13000,0
20230622,182300,217163982360,13000,13000,13000,13000,0
20230622,182200,217163982360,13000,13000,13000,13000,0
20230622,182100,217163982360,13000,13000,13000,13000,0
20230622,182000,217163982360,13000,13000,13000,13000,0
20230622,181900,217163982360,13000,13000,13000,13000,0
20230622,181800,217163982360,13000,13000,13000,13000,0
20230622,181700,217163982360,13000,13000,13000,13000,0
20230622,181600,217163982360,13000,13000,13000,13000,0
20230622,181500,217163982360,13000,13000,13000,13000,0
20230622,181400,217163982360,13000,13000,13000,13000,0
20230622,181300,217163982360,13000,13000,13000,13000,0
20230622,181200,217163982360,13000,13000,13000,13000,112078
20230622,181100,217163982360,13000,13000,13000,13000,0
20230622,181000,217163982360,13000,13000,13000,13000,0
20230622,180900,217163982360,13000,13000,13000,13000,0
20230622,180800,217163982360,13000,13000,13000,13000,0
20230622,180700,217163982360,13000,13000,13000,13000,0
20230622,180600,217163982360,13000,13000,13000,13000,0
20230622,180500,217163982360,13000,13000,13000,13000,0
20230622,180400,217163982360,13000,13000,13000,13000,0
20230622,180300,217163982360,13000,13000,13000,13000,0
20230622,180200,217163982360,13000,13000,13000,13000,0
20230622,180100,217163982360,13000,13000,13000,13000,0
20230622,180000,217163982360,13000,13000,13000,13000,0
20230622,175900,217163982360,13000,13000,13000,13000,0
20230622,175800,217163982360,13000,13000,13000,13000,0
20230622,175700,217163982360,13000,13000,13000,13000,0
20230622,175600,217163982360,13000,13000,13000,13000,0
20230622,175500,217163982360,13000,13000,13000,13000,0
20230622,175400,217163982360,13000,13000,13000,13000,0
20230622,175300,217163982360,13000,13000,13000,13000,0
20230622,175200,217163982360,13000,13000,13000,13000,0
20230622,175100,217163982360,13000,13000,13000,13000,0
20230622,175000,217163982360,13000,13000,13000,13000,0
20230622,174900,217163982360,13000,13000,13000,13000,0
20230622,174800,217163982360,13000,13000,13000,13000,0
20230622,174700,217163982360,13000,13000,13000,13000,0
20230622,174600,217163982360,13000,13000,13000,13000,0
20230622,174500,217163982360,13000,13000,13000,13000,0
20230622,174400,217163982360,13000,13000,13000,13000,0
20230622,174300,217163982360,13000,13000,13000,13000,0
20230622,174200,217163982360,13000,13000,13000,13000,112078
20230622,174100,217163982360,13000,13000,13000,13000,0
20230622,174000,217163982360,13000,13000,13000,13000,0
20230622,173900,217163982360,13000,13000,13000,13000,0
20230622,173800,217163982360,13000,13000,13000,13000,0
20230622,173700,217163982360,13000,13000,13000,13000,0
20230622,173600,217163982360,13000,13000,13000,13000,0
20230622,173500,217163982360,13000,13000,13000,13000,0
20230622,173400,217163982360,13000,13000,13000,13000,0
20230622,173300,217163982360,13000,13000,13000,13000,0
20230622,173200,217163982360,13000,13000,13000,13000,0
20230622,173100,217163982360,13000,13000,13000,13000,0
20230622,173000,217163982360,13000,13000,13000,13000,0
20230622,172900,217163982360,13000,13000,13000,13000,0
20230622,172800,217163982360,13000,13000,13000,13000,0
20230622,172700,217163982360,13000,13000,13000,13000,0
20230622,172600,217163982360,13000,13000,13000,13000,0
20230622,172500,217163982360,13000,13000,13000,13000,0
20230622,172400,217163982360,13000,13000,13000,13000,0
20230622,172300,217163982360,13000,13000,13000,13000,0
20230622,172200,217163982360,13000,13000,13000,13000,0
20230622,172100,217163982360,13000,13000,13000,13000,0
20230622,172000,217163982360,13000,13000,13000,13000,0
20230622,171900,217163982360,13000,13000,13000,13000,0
20230622,171800,217163982360,13000,13000,13000,13000,0
20230622,171700,217163982360,13000,13000,13000,13000,0
20230622,171600,217163982360,13000,13000,13000,13000,0
20230622,171500,217163982360,13000,13000,13000,13000,0
20230622,171400,217163982360,13000,13000,13000,13000,0
20230622,171300,217163982360,13000,13000,13000,13000,0
20230622,171200,217163982360,13000,13000,13000,13000,112078
20230622,171100,217163982360,13000,13000,13000,13000,0
20230622,171000,217163982360,13000,13000,13000,13000,0
20230622,170900,217163982360,13000,13000,13000,13000,0
20230622,170800,217163982360,13000,13000,13000,13000,0
20230622,170700,217163982360,13000,13000,13000,13000,0
20230622,170600,217163982360,13000,13000,13000,13000,0
20230622,170500,217163982360,13000,13000,13000,13000,0
20230622,170400,217163982360,13000,13000,13000,13000,0
20230622,170300,217163982360,13000,13000,13000,13000,0
20230622,170200,217163982360,13000,13000,13000,13000,0
20230622,170100,217163982360,13000,13000,13000,13000,0
20230622,170000,217163982360,13000,13000,13000,13000,0
20230622,165900,217163982360,13000,13000,13000,13000,0
20230622,165800,217163982360,13000,13000,13000,13000,0
20230622,165700,217163982360,13000,13000,13000,13000,0
20230622,165600,217163982360,13000,13000,13000,13000,0
20230622,165500,217163982360,13000,13000,13000,13000,0
20230622,165400,217163982360,13000,13000,13000,13000,0
20230622,165300,217163982360,13000,13000,13000,13000,0
20230622,165200,217163982360,13000,13000,13000,13000,0
20230622,165100,217163982360,13000,13000,13000,13000,0
20230622,165000,217163982360,13000,13000,13000,13000,0
20230622,164900,217163982360,13000,13000,13000,13000,0
20230622,164800,217163982360,13000,13000,13000,13000,0
20230622,164700,217163982360,13000,13000,13000,13000,0
20230622,164600,217163982360,13000,13000,13000,13000,0
20230622,164500,217163982360,13000,13000,13000,13000,0
20230622,164400,217163982360,13000,13000,13000,13000,0
20230622,164300,217163982360,13000,13000,13000,13000,0
20230622,164200,217163982360,13000,13000,13000,13000,112078
20230622,164100,217163982360,13000,13000,13000,13000,0
20230622,164000,217163982360,13000,13000,13000,13000,0
20230622,163900,217163982360,13000,13000,13000,13000,0
20230622,163800,217163982360,13000,13000,13000,13000,0
20230622,163700,217163982360,13000,13000,13000,13000,0
20230622,163600,217163982360,13000,13000,13000,13000,0
20230622,163500,217163982360,13000,13000,13000,13000,0
20230622,163400,217163982360,13000,13000,13000,13000,0
20230622,163300,217163982360,13000,13000,13000,13000,0
20230622,163200,217163982360,13000,13000,13000,13000,0
20230622,163100,217163982360,13000,13000,13000,13000,0
20230622,163000,217163982360,13000,13000,13000,13000,0
20230622,162900,217163982360,13000,13000,13000,13000,0
20230622,162800,217163982360,13000,13000,13000,13000,0
20230622,162700,217163982360,13000,13000,13000,13000,0
20230622,162600,217163982360,13000,13000,13000,13000,0
20230622,162500,217163982360,13000,13000,13000,13000,0
20230622,162400,217163982360,13000,13000,13000,13000,0
20230622,162300,217163982360,13000,13000,13000,13000,0
20230622,162200,217163982360,13000,13000,13000,13000,0
20230622,162100,217163982360,13000,13000,13000,13000,0
20230622,162000,217163982360,13000,13000,13000,13000,0
20230622,161900,217163982360,13000,13000,13000,13000,0
20230622,161800,217163982360,13000,13000,13000,13000,0
20230622,161700,217163982360,13000,13000,13000,13000,0
20230622,161600,217163982360,13000,13000,13000,13000,0
20230622,161500,217163982360,13000,13000,13000,13000,0
20230622,161400,217163982360,13000,13000,13000,13000,0
20230622,161300,217163982360,13000,13000,13000,13000,0
20230622,161200,217163982360,13000,13000,13000,13000,112078
20230622,161100,217163982360,13000,13000,13000,13000,0
20230622,161000,217163982360,13000,13000,13000,13000,0
20230622,160900,217163982360,13000,13000,13000,13000,0
20230622,160800,217163982360,13000,13000,13000,13000,0
20230622,160700,217163982360,13000,13000,13000,13000,0
20230622,160600,217163982360,13000,13000,13000,13000,0
20230622,160500,217163982360,13000,13000,13000,13000,0
20230622,160400,217163982360,13000,13000,13000,13000,0
20230622,160300,217163982360,13000,13000,13000,13000,0
20230622,160200,217163982360,13000,13000,13000,13000,0
20230622,160100,217163982360,13000,13000,13000,13000,0
20230622,160000,217163982360,13000,13000,13000,13000,0
20230622,155900,217163982360,13000,13000,13000,13000,0
20230622,155800,217163982360,13000,13000,13000,13000,0
20230622,155700,217163982360,13000,13000,13000,13000,0
20230622,155600,217163982360,13000,13000,13000,13000,0
20230622,155500,217163982360,13000,13000,13000,13000,0
20230622,155400,217163982360,13000,13000,13000,13000,0
20230622,155300,217163982360,13000,13000,13000,13000,0
20230622,155200,217163982360,13000,13000,13000,13000,0
20230622,155100,217163982360,13000,13000,13000,13000,0
20230622,155000,217163982360,13000,13000,13000,13000,0
20230622,154900,217163982360,13000,13000,13000,13000,0
20230622,154800,217163982360,13000,13000,13000,13000,0
20230622,154700,217163982360,13000,13000,13000,13000,0
20230622,154600,217163982360,13000,13000,13000,13000,0
20230622,154500,217163982360,13000,13000,13000,13000,0
20230622,154400,217163982360,13000,13000,13000,13000,0
20230622,154300,217163982360,13000,13000,13000,13000,0
20230622,154200,217163982360,13000,13000,13000,13000,112078
20230622,154100,217163982360,13000,13000,13000,13000,0
20230622,154000,217163982360,13000,13000,13000,13000,0
20230622,153900,217163982360,13000,13000,13000,13000,0
20230622,153800,217163982360,13000,13000,13000,13000,0
20230622,153700,217163982360,13000,13000,13000,13000,0
20230622,153600,217163982360,13000,13000,13000,13000,0
20230622,153500,217163982360,13000,13000,13000,13000,0
20230622,153400,217163982360,13000,13000,13000,13000,0
20230622,153300,217163982360,13000,13000,13000,13000,0
20230622,153200,217163982360,13000,13000,13000,13000,0
20230622,153100,217163982360,13000,13000,13000,13000,0
20230622,153000,217163982360,13000,13000,13000,13000,112078
20230622,152900,215706968360,12910,12910,12910,12910,0
20230622,152800,215706968360,12910,12910,12910,12910,0
20230622,152700,215706968360,12910,12910,12910,12910,0
20230622,152600,215706968360,12910,12910,12910,12910,0
20230622,152500,215706968360,12910,12910,12910,12910,0
20230622,152400,215706968360,12910,12910,12910,12910,0
20230622,152300,215706968360,12910,12910,12910,12910,0
20230622,152200,215706968360,12910,12910,12910,12910,0
20230622,152100,215706968360,12910,12910,12910,12910,0
20230622,152000,215706968360,12910,12910,12910,12910,0
20230622,151900,215706968360,12910,12930,12940,12870,27311
20230622,151800,215354370440,12930,12950,12950,12900,33825
20230622,151700,214916867800,12930,12840,12950,12830,29456
20230622,151600,214536628000,12850,12880,12890,12810,13770
20230622,151500,214359797290,12870,12870,12910,12870,29091
20230622,151400,213984748560,12880,12830,12880,12830,17948
20230622,151300,213753969700,12820,12840,12850,12820,20034
20230622,151200,213496792420,12850,12840,12850,12830,7879
20230622,151100,213395630870,12830,12870,12870,12800,16786
20230622,151000,213180222060,12870,12870,12910,12860,43768
20230622,150900,212616221150,12870,12730,12870,12730,31298
20230622,150800,212215818780,12730,12700,12730,12690,6226
20230622,150700,212136659340,12710,12710,12720,12680,5617
20230622,150600,212065305550,12700,12690,12700,12650,6892
20230622,150500,211977859440,12650,12700,12700,12650,4737
20230622,150400,211917815130,12670,12710,12730,12640,10217
20230622,150300,211788126200,12710,12720,12730,12710,3689
20230622,150200,211741195570,12720,12710,12730,12710,4091
20230622,150100,211689172590,12710,12720,12740,12710,7746
20230622,150000,211590591000,12710,12730,12750,12710,7960
20230622,145900,211489205360,12730,12670,12730,12650,11240
20230622,145800,211346579070,12680,12660,12680,12650,1843
20230622,145700,211323237010,12660,12600,12660,12600,8884
20230622,145600,211210981780,12600,12620,12640,12580,7776
20230622,145500,211112928040,12590,12600,12650,12580,21171
20230622,145400,210845981010,12600,12630,12650,12600,16750
20230622,145300,210634721120,12650,12650,12670,12620,12610
20230622,145200,210475387970,12650,12680,12690,12650,5046
20230622,145100,210411525040,12680,12690,12690,12660,2416
20230622,145000,210380908250,12670,12650,12700,12650,2751
20230622,144900,210346073710,12650,12670,12690,12620,18478
20230622,144800,210112320810,12670,12720,12720,12670,11513
20230622,144700,209966306990,12720,12690,12740,12680,4590
20230622,144600,209907957570,12680,12680,12690,12670,1683
20230622,144500,209886615660,12670,12680,12690,12660,3467
20230622,144400,209842678450,12670,12730,12740,12670,4291
20230622,144300,209788205570,12730,12730,12750,12730,3055
20230622,144200,209749284520,12710,12670,12710,12660,4155
20230622,144100,209696529420,12650,12690,12690,12650,6722
20230622,144000,209611411720,12690,12720,12720,12690,4876
20230622,143900,209549473580,12720,12700,12750,12700,6023
20230622,143800,209472824190,12700,12740,12740,12700,4200
20230622,143700,209419429750,12740,12740,12750,12700,13433
20230622,143600,209248509800,12740,12740,12740,12720,3955
20230622,143500,209198146900,12740,12740,12770,12730,8512
20230622,143400,209089634780,12750,12720,12750,12680,4994
20230622,143300,209026081700,12690,12680,12720,12650,5505
20230622,143200,208956218740,12680,12620,12690,12620,17370
20230622,143100,208736744580,12630,12690,12690,12620,7588
20230622,143000,208640737200,12670,12680,12700,12660,2311
20230622,142900,208611443870,12680,12700,12710,12670,3193
20230622,142800,208570938430,12700,12650,12700,12650,3436
20230622,142700,208527394240,12650,12630,12670,12620,9529
20230622,142600,208406934540,12620,12700,12700,12620,7237
20230622,142500,208315430130,12700,12730,12730,12620,23472
20230622,142400,208017763370,12730,12750,12750,12720,4386
20230622,142300,207961941160,12760,12750,12760,12730,1823
20230622,142200,207938708510,12750,12740,12760,12720,4701
20230622,142100,207878822500,12740,12740,12790,12690,14084
20230622,142000,207699648070,12740,12800,12810,12740,10859
20230622,141900,207560909500,12810,12850,12870,12800,11036
20230622,141800,207419315020,12840,12840,12890,12830,13215
20230622,141700,207249380870,12850,12840,12930,12840,25732
20230622,141600,206917622730,12870,12870,12870,12810,16818
20230622,141500,206701511470,12870,12880,12910,12820,17238
20230622,141400,206479684680,12870,12800,12900,12790,22628
20230622,141300,206189012710,12790,12790,12800,12780,3177
20230622,141200,206148389170,12790,12780,12790,12770,2227
20230622,141100,206119933620,12790,12750,12790,12750,3979
20230622,141000,206069104910,12750,12750,12750,12710,4833
20230622,140900,206007553490,12750,12770,12770,12750,6664
20230622,140800,205922517500,12770,12770,12770,12750,5294
20230622,140700,205854945780,12780,12800,12800,12750,6308
20230622,140600,205774416650,12790,12800,12810,12790,5836
20230622,140500,205699728300,12800,12780,12800,12770,6953
20230622,140400,205610817740,12790,12790,12790,12760,1417
20230622,140300,205592711990,12790,12740,12790,12740,5397
20230622,140200,205523818360,12740,12710,12740,12710,783
20230622,140100,205513856210,12710,12710,12780,12690,3886
20230622,140000,205464412560,12700,12690,12740,12680,6267
20230622,135900,205384826850,12690,12710,12730,12680,10441
20230622,135800,205252210680,12710,12740,12740,12710,3705
20230622,135700,205205087330,12740,12740,12740,12710,8140
20230622,135600,205101511720,12740,12750,12780,12740,2777
20230622,135500,205066096760,12750,12760,12760,12750,1415
20230622,135400,205048052070,12770,12790,12790,12760,1676
20230622,135300,205026638730,12790,12790,12820,12750,3753
20230622,135200,204978659870,12790,12780,12820,12760,7543
20230622,135100,204882142690,12780,12790,12830,12740,4874
20230622,135000,204819727350,12780,12740,12790,12720,3999
20230622,134900,204768717850,12730,12740,12770,12730,1260
20230622,134800,204752663900,12730,12710,12740,12700,10934
20230622,134700,204613626740,12710,12760,12770,12710,5514
20230622,134600,204543418540,12790,12770,12790,12750,4224
20230622,134500,204489498750,12790,12790,12790,12770,6019
20230622,134400,204412569270,12790,12820,12830,12790,4113
20230622,134300,204359908400,12790,12790,12830,12770,5572
20230622,134200,204288573230,12780,12810,12820,12780,14114
20230622,134100,204107865990,12810,12830,12840,12780,3954
20230622,134000,204057179030,12830,12780,12830,12770,11164
20230622,133900,203914333710,12780,12730,12790,12730,1900
20230622,133800,203890100260,12730,12720,12730,12700,6443
20230622,133700,203808182380,12730,12720,12740,12720,3553
20230622,133600,203762966730,12720,12730,12780,12710,4455
20230622,133500,203706229240,12730,12770,12770,12700,10993
20230622,133400,203566349080,12770,12800,12800,12750,7004
20230622,133300,203476818570,12770,12770,12800,12750,8542
20230622,133200,203367692120,12780,12790,12830,12750,15651
20230622,133100,203167438130,12780,12740,12800,12730,10477
20230622,133000,203033674350,12730,12760,12780,12730,8323
20230622,132900,202927535420,12760,12760,12780,12750,5011
20230622,132800,202863558360,12770,12720,12820,12720,8345
20230622,132700,202756926500,12730,12760,12760,12720,7945
20230622,132600,202655718260,12750,12810,12810,12720,27086
20230622,132500,202309677630,12810,12890,12890,12790,22319
20230622,132400,202023288870,12890,12940,12960,12860,19767
20230622,132300,201768302960,12930,13020,13080,12920,55396
20230622,132200,201046756210,13030,12910,13030,12850,62432
20230622,132100,200236678370,12890,12870,12900,12820,19397
20230622,132000,199987285610,12870,12870,12900,12850,5849
20230622,131900,199911995280,12870,12890,12890,12800,12794
20230622,131800,199747818880,12900,12890,12930,12850,18446
20230622,131700,199509821730,12890,12920,12940,12840,28717
20230622,131600,199139530300,12930,12770,12940,12770,54397
20230622,131500,198439264980,12770,12770,12780,12750,7105
20230622,131400,198348584890,12760,12790,12790,12760,5466
20230622,131300,198278775880,12790,12780,12790,12760,10959
20230622,131200,198138647550,12780,12770,12790,12740,9603
20230622,131100,198016127210,12770,12740,12780,12730,11603
20230622,131000,197868173470,12730,12720,12730,12710,5183
20230622,130900,197802209780,12730,12720,12740,12680,3949
20230622,130800,197751996960,12710,12660,12710,12650,4555
20230622,130700,197694251500,12680,12630,12690,12610,7870
20230622,130600,197594628160,12630,12630,12650,12610,6015
20230622,130500,197518706670,12630,12690,12690,12620,7617
20230622,130400,197422304050,12680,12700,12700,12680,3412
20230622,130300,197379006070,12700,12690,12700,12660,2871
20230622,130200,197342609760,12690,12730,12730,12680,3843
20230622,130100,197293813670,12740,12660,12740,12660,5410
20230622,130000,197225025000,12660,12710,12710,12650,9270
20230622,125900,197107405390,12720,12730,12750,12710,7278
20230622,125800,197014777850,12730,12700,12730,12690,4837
20230622,125700,196953302590,12700,12770,12770,12690,10276
20230622,125600,196822549720,12760,12720,12770,12710,7294
20230622,125500,196729687430,12720,12750,12770,12710,8817
20230622,125400,196617459970,12770,12770,12790,12750,10066
20230622,125300,196488899490,12780,12770,12830,12760,16983
20230622,125200,196271565780,12760,12830,12840,12750,20822
20230622,125100,196005165220,12830,12730,12830,12720,47517
20230622,125000,195398184010,12730,12650,12730,12640,19931
20230622,124900,195145234560,12660,12640,12680,12640,6521
20230622,124800,195062681920,12640,12640,12650,12620,8398
20230622,124700,194956574370,12640,12620,12670,12610,15196
20230622,124600,194764422760,12620,12540,12620,12520,13574
20230622,124500,194593707760,12540,12500,12550,12480,7123
20230622,124400,194504485990,12470,12480,12500,12450,3262
20230622,124300,194463821120,12480,12500,12500,12450,10357
20230622,124200,194334623800,12500,12510,12520,12490,3272
20230622,124100,194293707110,12500,12470,12510,12470,3044
20230622,124000,194255690180,12490,12500,12520,12460,3752
20230622,123900,194208797310,12510,12460,12510,12460,6144
20230622,123800,194132109490,12460,12480,12480,12440,6864
20230622,123700,194046592780,12480,12440,12480,12420,4905
20230622,123600,193985554960,12440,12470,12480,12420,7392
20230622,123500,193893567500,12470,12490,12520,12470,7648
20230622,123400,193798035780,12490,12460,12520,12430,8973
20230622,123300,193686201480,12450,12410,12460,12390,15387
20230622,123200,193495222250,12400,12430,12450,12400,56236
20230622,123100,192797525450,12440,12520,12530,12430,26095
20230622,123000,192472172610,12500,12500,12540,12500,7786
20230622,122900,192374758400,12500,12510,12540,12480,54627
20230622,122800,191692018120,12510,12520,12560,12500,14031
20230622,122700,191516476880,12530,12540,12550,12510,24529
20230622,122600,191209390580,12540,12640,12660,12530,26898
20230622,122500,190870895410,12660,12610,12670,12610,3661
20230622,122400,190824647460,12640,12650,12660,12600,8433
20230622,122300,190718193250,12640,12640,12670,12640,1615
20230622,122200,190697757850,12650,12670,12690,12640,5625
20230622,122100,190626452240,12680,12620,12690,12610,6601
20230622,122000,190542903200,12610,12610,12630,12610,2456
20230622,121900,190511925530,12630,12600,12630,12600,3896
20230622,121800,190462807500,12610,12620,12640,12600,6831
20230622,121700,190376684600,12620,12600,12640,12590,3532
20230622,121600,190332091140,12620,12630,12640,12580,5162
20230622,121500,190267001920,12630,12620,12640,12600,3847
20230622,121400,190218444130,12610,12640,12670,12580,5878
20230622,121300,190144335730,12620,12640,12660,12600,3936
20230622,121200,190094654070,12640,12620,12650,12620,3331
20230622,121100,190052565040,12650,12640,12660,12610,4352
20230622,121000,189997555300,12600,12580,12650,12570,4923
20230622,120900,189935451680,12620,12590,12620,12540,12106
20230622,120800,189783289410,12600,12630,12630,12580,9566
20230622,120700,189662800750,12630,12650,12650,12580,12780
20230622,120600,189501636960,12650,12690,12700,12600,9728
20230622,120500,189378616890,12700,12690,12700,12670,5125
20230622,120400,189313599660,12680,12730,12750,12680,8357
20230622,120300,189207470410,12730,12700,12750,12700,2588
20230622,120200,189174562800,12700,12720,12720,12700,2651
20230622,120100,189140877230,12730,12740,12780,12700,5573
20230622,120000,189069896750,12740,12760,12780,12730,6800
20230622,115900,188983105930,12760,12730,12770,12720,4026
20230622,115800,188931796600,12730,12670,12730,12660,2544
20230622,115700,188899511960,12660,12720,12720,12660,2845
20230622,115600,188863438540,12650,12710,12720,12650,10763
20230622,115500,188726889890,12720,12770,12790,12720,11002
20230622,115400,188586527280,12770,12790,12790,12760,15607
20230622,115300,188387095260,12780,12740,12800,12740,23841
20230622,115200,188082353700,12740,12710,12760,12710,9532
20230622,115100,187960920850,12710,12690,12760,12690,21118
20230622,115000,187692246570,12680,12670,12690,12660,4182
20230622,114900,187639230760,12660,12670,12680,12650,7475
20230622,114800,187544596250,12670,12610,12680,12610,5624
20230622,114700,187473491310,12610,12690,12690,12580,9862
20230622,114600,187348869050,12690,12650,12690,12640,5022
20230622,114500,187285235140,12660,12630,12660,12620,6336
20230622,114400,187205159590,12630,12590,12650,12570,9933
20230622,114300,187079728000,12580,12590,12620,12510,14474
20230622,114200,186898218540,12590,12570,12630,12550,27131
20230622,114100,186556979580,12570,12570,12590,12560,11051
20230622,114000,186418016810,12570,12590,12590,12560,7986
20230622,113900,186317622180,12580,12630,12630,12580,8834
20230622,113800,186206370040,12630,12600,12630,12600,5767
20230622,113700,186133611910,12610,12580,12610,12550,14356
20230622,113600,185953155610,12570,12620,12620,12570,14102
20230622,113500,185775633400,12600,12610,12630,12600,5749
20230622,113400,185703108110,12610,12660,12670,12610,8675
20230622,113300,185593512450,12640,12650,12660,12630,9048
20230622,113200,185479097820,12650,12730,12730,12650,5217
20230622,113100,185412869690,12730,12650,12730,12650,10762
20230622,113000,185276148300,12650,12620,12680,12600,7070
20230622,112900,185186859790,12610,12630,12650,12610,6167
20230622,112800,185108975390,12630,12680,12680,12590,21791
20230622,112700,184833754450,12680,12750,12760,12680,32083
20230622,112600,184425658790,12750,12730,12780,12710,16104
20230622,112500,184220498990,12720,12700,12740,12700,19094
20230622,112400,183977681160,12700,12670,12700,12660,13925
20230622,112300,183801085180,12660,12650,12680,12630,7646
20230622,112200,183704317480,12650,12650,12670,12630,19660
20230622,112100,183455586310,12650,12600,12700,12590,45071
20230622,112000,182885800440,12590,12590,12600,12560,21508
20230622,111900,182615205110,12590,12530,12590,12500,61790
20230622,111800,181841232420,12500,12560,12590,12500,82485
20230622,111700,180807880650,12560,12600,12640,12560,45453
20230622,111600,180235820610,12570,12570,12650,12570,40305
20230622,111500,179728458190,12570,12600,12630,12570,50182
20230622,111400,179096650450,12600,12670,12710,12600,45976
20230622,111300,178516014550,12660,12690,12720,12660,21351
20230622,111200,178245202960,12680,12680,12750,12660,32392
20230622,111100,177834452290,12670,12640,12740,12610,50091
20230622,111000,177200904920,12640,12710,12750,12640,59968
20230622,110900,176440020800,12700,12790,12800,12700,67676
20230622,110800,175577425080,12800,12850,12850,12790,67346
20230622,110700,174714826760,12840,12900,12900,12840,18305
20230622,110600,174479533040,12860,12870,12900,12850,19070
20230622,110500,174234063890,12870,12890,12890,12860,11458
20230622,110400,174086590680,12890,12880,12890,12850,20216
20230622,110300,173826480480,12880,12930,12940,12870,15589
20230622,110200,173625415220,12930,12970,12990,12930,4791
20230622,110100,173563366050,12980,12900,12990,12890,11028
20230622,110000,173420876090,12900,12950,12960,12890,10653
20230622,105900,173283309010,12930,13000,13000,12910,20511
20230622,105800,173017922390,13000,13030,13040,12960,12236
20230622,105700,172858808750,13020,12940,13030,12920,11908
20230622,105600,172704310630,12940,12900,13000,12860,25538
20230622,105500,172374833760,12900,12980,13000,12900,55592
20230622,105400,171654673030,12990,13000,13020,12980,6874
20230622,105300,171565334370,13010,13020,13030,12980,20992
20230622,105200,171292522070,13010,13050,13080,13010,3875
20230622,105100,171241994190,13080,12990,13100,12970,13848
20230622,105000,171061811820,12980,13000,13010,12970,26840
20230622,104900,170713105480,13000,13060,13070,13000,43964
20230622,104800,170141049590,13060,13130,13130,13060,12750
20230622,104700,169974244080,13120,13100,13130,13100,5258
20230622,104600,169905285010,13100,13170,13170,13090,11457
20230622,104500,169754871330,13170,13160,13200,13130,26271
20230622,104400,169408463610,13160,13110,13160,13090,13535
20230622,104300,169230775420,13090,13100,13110,13050,8955
20230622,104200,169113663980,13100,13060,13110,13050,19235
20230622,104100,168862107790,13090,13040,13120,13030,12547
20230622,104000,168697864730,13030,13090,13090,13020,16431
20230622,103900,168483678950,13060,13090,13120,13050,12867
20230622,103800,168315474720,13100,13110,13180,13100,10916
20230622,103700,168172130260,13110,13090,13110,13040,16958
20230622,103600,167950619740,13100,13120,13130,13080,13375
20230622,103500,167775289060,13100,13140,13150,13090,11737
20230622,103400,167621424390,13100,13210,13230,13090,17245
20230622,103300,167394661650,13180,13190,13250,13180,30606
20230622,103200,166989761480,13190,13150,13220,13140,28392
20230622,103100,166615277150,13150,13050,13150,13050,9712
20230622,103000,166488229120,13050,13060,13070,12970,16254
20230622,102900,166276801030,13010,13160,13160,13010,31863
20230622,102800,165859955910,13160,13190,13190,13130,14017
20230622,102700,165675436200,13190,13100,13190,13080,23737
20230622,102600,165363371120,13100,12990,13140,12980,19022
20230622,102500,165114521650,12980,12990,13060,12980,26399
20230622,102400,164770947860,13000,13070,13080,12960,42331
20230622,102300,164220316230,13070,13250,13250,13050,41291
20230622,102200,163677427310,13260,13220,13270,13200,21180
20230622,102100,163397071970,13230,13250,13290,13190,16292
20230622,102000,163181387110,13210,13320,13320,13170,47073
20230622,101900,162558103030,13320,13320,13330,13260,53454
20230622,101800,161846789400,13310,13160,13370,13150,91786
20230622,101700,160626670830,13160,13190,13240,13160,47763
20230622,101600,159996028360,13190,13110,13260,13110,83789
20230622,101500,158890421890,13120,13020,13140,12990,36660
20230622,101400,158411100300,13000,13080,13080,12960,31847
20230622,101300,157996686760,13080,12980,13100,12960,47005
20230622,101200,157383236740,12970,12950,13000,12940,34354
20230622,101100,156937198470,12950,12900,12960,12890,21928
20230622,101000,156653633800,12900,12930,12990,12900,59258
20230622,100900,155886273680,12940,12820,12940,12790,46546
20230622,100800,155286524210,12800,12890,12890,12800,50644
20230622,100700,154636946240,12890,12820,12890,12800,34042
20230622,100600,154200460500,12820,12890,12960,12820,57313
20230622,100500,153461518430,12890,12840,12890,12800,104445
20230622,100400,152121437740,12830,12990,13030,12830,77150
20230622,100300,151123842050,13030,12930,13090,12850,112256
20230622,100200,149669705930,12930,13140,13140,12920,186891
20230622,100100,147239722220,13140,13240,13260,13140,92656
20230622,100000,146017113640,13240,13310,13350,13220,79300
20230622,095900,144964419290,13310,13220,13320,13220,29391
20230622,095800,144574026700,13220,13290,13400,13220,65226
20230622,095700,143707759140,13270,13450,13480,13250,85419
20230622,095600,142566850850,13450,13490,13590,13420,87947
20230622,095500,141378184630,13500,13390,13500,13370,46862
20230622,095400,140749035340,13390,13450,13450,13350,34036
20230622,095300,140293507600,13440,13450,13480,13410,32241
20230622,095200,139860139600,13460,13410,13460,13270,125702
20230622,095100,138181739010,13410,13560,13600,13400,63295
20230622,095000,137327631660,13570,13430,13630,13420,46045
20230622,094900,136704626680,13430,13580,13580,13300,137344
20230622,094800,134861433010,13580,13720,13760,13500,99120
20230622,094700,133513564070,13720,13650,13820,13600,101190
20230622,094600,132125581880,13650,13590,13770,13520,105429
20230622,094500,130682578480,13590,13700,13700,13510,97102
20230622,094400,129362128640,13700,13890,13900,13570,205712
20230622,094300,126534609460,13900,13550,13900,13500,262573
20230622,094200,122930512560,13550,13330,13550,13290,95755
20230622,094100,121643419310,13310,13240,13330,13180,87550
20230622,094000,120485600520,13240,13430,13430,13210,83157
20230622,093900,119379765850,13440,13450,13530,13380,60595
20230622,093800,118564430780,13420,13260,13490,13190,108642
20230622,093700,117117026080,13260,13130,13330,13120,103894
20230622,093600,115742754780,13120,13510,13550,13100,242093
20230622,093500,112534975400,13510,13530,13610,13400,122552
20230622,093400,110876739960,13540,13380,13610,13340,179698
20230622,093300,108450606930,13380,13850,14000,13300,513500
20230622,093200,101409065630,13830,13720,13890,13540,220525
20230622,093100,98391020660,13720,13880,13930,13610,326063
20230622,093000,93898423060,13880,13580,13900,13560,344960
20230622,092900,89146225180,13570,13500,13720,13450,406497
20230622,092800,83614642720,13490,13310,13530,13200,220752
20230622,092700,80668023960,13310,13380,13420,13180,247120
20230622,092600,77379129770,13390,13230,13500,13200,480472
20230622,092500,70944618840,13200,13190,13320,13050,482863
20230622,092400,64557562850,13200,12910,13200,12860,288461
20230622,092300,60804500710,12930,12820,12930,12800,124181
20230622,092200,59205854390,12820,12690,12850,12620,50090
20230622,092100,58567487000,12700,12750,12760,12610,70848
20230622,092000,57670304210,12750,12830,12900,12750,97537
20230622,091900,56417053290,12850,12810,12860,12700,106567
20230622,091800,55052204760,12820,12620,12840,12610,100186
20230622,091700,53774678650,12610,12560,12620,12500,78978
20230622,091600,52784101720,12560,12600,12660,12550,48446
20230622,091500,52173604910,12600,12530,12650,12530,46081
20230622,091400,51592688610,12560,12810,12810,12500,153346
20230622,091300,49652508290,12820,12730,12860,12700,117174
20230622,091200,48154753320,12730,12570,12730,12540,68232
20230622,091100,47292922260,12570,12420,12600,12350,104714
20230622,091000,45987717280,12460,12480,12680,12400,173889
20230622,090900,43805591560,12520,12900,12900,12460,264230
20230622,090800,40458123080,12890,12940,13000,12790,225754
20230622,090700,37538205410,12950,12800,13030,12800,254600
20230622,090600,34242069110,12850,12820,12850,12700,132535
20230622,090500,32552144160,12810,12730,12880,12680,194582
20230622,090400,30065832250,12730,12600,12780,12590,212876
20230622,090300,27368054330,12600,12900,12950,12290,422861
20230622,090200,22032192640,12900,12730,12980,12710,273540
20230622,090100,18515249860,12750,13270,13330,12650,459286
20230622,090000,12498089680,13300,13170,13360,12980,948536