KissMeData/101490/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183500,19719351400,59500,59500,59500,59500,2797
20230622,183400,19719351400,59500,59500,59500,59500,0
20230622,183300,19719351400,59500,59500,59500,59500,0
20230622,183200,19719351400,59500,59500,59500,59500,0
20230622,183100,19719351400,59500,59500,59500,59500,0
20230622,183000,19719351400,59500,59500,59500,59500,0
20230622,182900,19719351400,59500,59500,59500,59500,0
20230622,182800,19719351400,59500,59500,59500,59500,0
20230622,182700,19719351400,59500,59500,59500,59500,0
20230622,182600,19719351400,59500,59500,59500,59500,0
20230622,182500,19719351400,59500,59500,59500,59500,0
20230622,182400,19719351400,59500,59500,59500,59500,0
20230622,182300,19719351400,59500,59500,59500,59500,0
20230622,182200,19719351400,59500,59500,59500,59500,0
20230622,182100,19719351400,59500,59500,59500,59500,0
20230622,182000,19719351400,59500,59500,59500,59500,0
20230622,181900,19719351400,59500,59500,59500,59500,0
20230622,181800,19719351400,59500,59500,59500,59500,0
20230622,181700,19719351400,59500,59500,59500,59500,0
20230622,181600,19719351400,59500,59500,59500,59500,0
20230622,181500,19719351400,59500,59500,59500,59500,0
20230622,181400,19719351400,59500,59500,59500,59500,0
20230622,181300,19719351400,59500,59500,59500,59500,0
20230622,181200,19719351400,59500,59500,59500,59500,0
20230622,181100,19719351400,59500,59500,59500,59500,0
20230622,181000,19719351400,59500,59500,59500,59500,0
20230622,180900,19719351400,59500,59500,59500,59500,0
20230622,180800,19719351400,59500,59500,59500,59500,0
20230622,180700,19719351400,59500,59500,59500,59500,0
20230622,180600,19719351400,59500,59500,59500,59500,0
20230622,180500,19719351400,59500,59500,59500,59500,2797
20230622,180400,19719351400,59500,59500,59500,59500,0
20230622,180300,19719351400,59500,59500,59500,59500,0
20230622,180200,19719351400,59500,59500,59500,59500,0
20230622,180100,19719351400,59500,59500,59500,59500,0
20230622,180000,19719351400,59500,59500,59500,59500,0
20230622,175900,19719351400,59500,59500,59500,59500,0
20230622,175800,19719351400,59500,59500,59500,59500,0
20230622,175700,19719351400,59500,59500,59500,59500,0
20230622,175600,19719351400,59500,59500,59500,59500,0
20230622,175500,19719351400,59500,59500,59500,59500,0
20230622,175400,19719351400,59500,59500,59500,59500,0
20230622,175300,19719351400,59500,59500,59500,59500,0
20230622,175200,19719351400,59500,59500,59500,59500,0
20230622,175100,19719351400,59500,59500,59500,59500,0
20230622,175000,19719351400,59500,59500,59500,59500,0
20230622,174900,19719351400,59500,59500,59500,59500,0
20230622,174800,19719351400,59500,59500,59500,59500,0
20230622,174700,19719351400,59500,59500,59500,59500,0
20230622,174600,19719351400,59500,59500,59500,59500,0
20230622,174500,19719351400,59500,59500,59500,59500,0
20230622,174400,19719351400,59500,59500,59500,59500,0
20230622,174300,19719351400,59500,59500,59500,59500,0
20230622,174200,19719351400,59500,59500,59500,59500,0
20230622,174100,19719351400,59500,59500,59500,59500,0
20230622,174000,19719351400,59500,59500,59500,59500,0
20230622,173900,19719351400,59500,59500,59500,59500,0
20230622,173800,19719351400,59500,59500,59500,59500,0
20230622,173700,19719351400,59500,59500,59500,59500,0
20230622,173600,19719351400,59500,59500,59500,59500,0
20230622,173500,19719351400,59500,59500,59500,59500,2797
20230622,173400,19719351400,59500,59500,59500,59500,0
20230622,173300,19719351400,59500,59500,59500,59500,0
20230622,173200,19719351400,59500,59500,59500,59500,0
20230622,173100,19719351400,59500,59500,59500,59500,0
20230622,173000,19719351400,59500,59500,59500,59500,0
20230622,172900,19719351400,59500,59500,59500,59500,0
20230622,172800,19719351400,59500,59500,59500,59500,0
20230622,172700,19719351400,59500,59500,59500,59500,0
20230622,172600,19719351400,59500,59500,59500,59500,0
20230622,172500,19719351400,59500,59500,59500,59500,0
20230622,172400,19719351400,59500,59500,59500,59500,0
20230622,172300,19719351400,59500,59500,59500,59500,0
20230622,172200,19719351400,59500,59500,59500,59500,0
20230622,172100,19719351400,59500,59500,59500,59500,0
20230622,172000,19719351400,59500,59500,59500,59500,0
20230622,171900,19719351400,59500,59500,59500,59500,0
20230622,171800,19719351400,59500,59500,59500,59500,0
20230622,171700,19719351400,59500,59500,59500,59500,0
20230622,171600,19719351400,59500,59500,59500,59500,0
20230622,171500,19719351400,59500,59500,59500,59500,0
20230622,171400,19719351400,59500,59500,59500,59500,0
20230622,171300,19719351400,59500,59500,59500,59500,0
20230622,171200,19719351400,59500,59500,59500,59500,0
20230622,171100,19719351400,59500,59500,59500,59500,0
20230622,171000,19719351400,59500,59500,59500,59500,0
20230622,170900,19719351400,59500,59500,59500,59500,0
20230622,170800,19719351400,59500,59500,59500,59500,0
20230622,170700,19719351400,59500,59500,59500,59500,0
20230622,170600,19719351400,59500,59500,59500,59500,0
20230622,170500,19719351400,59500,59500,59500,59500,2797
20230622,170400,19719351400,59500,59500,59500,59500,0
20230622,170300,19719351400,59500,59500,59500,59500,0
20230622,170200,19719351400,59500,59500,59500,59500,0
20230622,170100,19719351400,59500,59500,59500,59500,0
20230622,170000,19719351400,59500,59500,59500,59500,0
20230622,165900,19719351400,59500,59500,59500,59500,0
20230622,165800,19719351400,59500,59500,59500,59500,0
20230622,165700,19719351400,59500,59500,59500,59500,0
20230622,165600,19719351400,59500,59500,59500,59500,0
20230622,165500,19719351400,59500,59500,59500,59500,0
20230622,165400,19719351400,59500,59500,59500,59500,0
20230622,165300,19719351400,59500,59500,59500,59500,0
20230622,165200,19719351400,59500,59500,59500,59500,0
20230622,165100,19719351400,59500,59500,59500,59500,0
20230622,165000,19719351400,59500,59500,59500,59500,0
20230622,164900,19719351400,59500,59500,59500,59500,0
20230622,164800,19719351400,59500,59500,59500,59500,0
20230622,164700,19719351400,59500,59500,59500,59500,0
20230622,164600,19719351400,59500,59500,59500,59500,0
20230622,164500,19719351400,59500,59500,59500,59500,0
20230622,164400,19719351400,59500,59500,59500,59500,0
20230622,164300,19719351400,59500,59500,59500,59500,0
20230622,164200,19719351400,59500,59500,59500,59500,0
20230622,164100,19719351400,59500,59500,59500,59500,0
20230622,164000,19719351400,59500,59500,59500,59500,0
20230622,163900,19719351400,59500,59500,59500,59500,0
20230622,163800,19719351400,59500,59500,59500,59500,0
20230622,163700,19719351400,59500,59500,59500,59500,0
20230622,163600,19719351400,59500,59500,59500,59500,0
20230622,163500,19719351400,59500,59500,59500,59500,2797
20230622,163400,19719351400,59500,59500,59500,59500,0
20230622,163300,19719351400,59500,59500,59500,59500,0
20230622,163200,19719351400,59500,59500,59500,59500,0
20230622,163100,19719351400,59500,59500,59500,59500,0
20230622,163000,19719351400,59500,59500,59500,59500,0
20230622,162900,19719351400,59500,59500,59500,59500,0
20230622,162800,19719351400,59500,59500,59500,59500,0
20230622,162700,19719351400,59500,59500,59500,59500,0
20230622,162600,19719351400,59500,59500,59500,59500,0
20230622,162500,19719351400,59500,59500,59500,59500,0
20230622,162400,19719351400,59500,59500,59500,59500,0
20230622,162300,19719351400,59500,59500,59500,59500,0
20230622,162200,19719351400,59500,59500,59500,59500,0
20230622,162100,19719351400,59500,59500,59500,59500,0
20230622,162000,19719351400,59500,59500,59500,59500,0
20230622,161900,19719351400,59500,59500,59500,59500,0
20230622,161800,19719351400,59500,59500,59500,59500,0
20230622,161700,19719351400,59500,59500,59500,59500,0
20230622,161600,19719351400,59500,59500,59500,59500,0
20230622,161500,19719351400,59500,59500,59500,59500,0
20230622,161400,19719351400,59500,59500,59500,59500,0
20230622,161300,19719351400,59500,59500,59500,59500,0
20230622,161200,19719351400,59500,59500,59500,59500,0
20230622,161100,19719351400,59500,59500,59500,59500,0
20230622,161000,19719351400,59500,59500,59500,59500,0
20230622,160900,19719351400,59500,59500,59500,59500,0
20230622,160800,19719351400,59500,59500,59500,59500,0
20230622,160700,19719351400,59500,59500,59500,59500,0
20230622,160600,19719351400,59500,59500,59500,59500,0
20230622,160500,19719351400,59500,59500,59500,59500,2797
20230622,160400,19719351400,59500,59500,59500,59500,0
20230622,160300,19719351400,59500,59500,59500,59500,0
20230622,160200,19719351400,59500,59500,59500,59500,0
20230622,160100,19719351400,59500,59500,59500,59500,0
20230622,160000,19719351400,59500,59500,59500,59500,0
20230622,155900,19719351400,59500,59500,59500,59500,0
20230622,155800,19719351400,59500,59500,59500,59500,0
20230622,155700,19719351400,59500,59500,59500,59500,0
20230622,155600,19719351400,59500,59500,59500,59500,0
20230622,155500,19719351400,59500,59500,59500,59500,0
20230622,155400,19719351400,59500,59500,59500,59500,0
20230622,155300,19719351400,59500,59500,59500,59500,0
20230622,155200,19719351400,59500,59500,59500,59500,0
20230622,155100,19719351400,59500,59500,59500,59500,0
20230622,155000,19719351400,59500,59500,59500,59500,0
20230622,154900,19719351400,59500,59500,59500,59500,0
20230622,154800,19719351400,59500,59500,59500,59500,0
20230622,154700,19719351400,59500,59500,59500,59500,0
20230622,154600,19719351400,59500,59500,59500,59500,0
20230622,154500,19719351400,59500,59500,59500,59500,0
20230622,154400,19719351400,59500,59500,59500,59500,0
20230622,154300,19719351400,59500,59500,59500,59500,0
20230622,154200,19719351400,59500,59500,59500,59500,0
20230622,154100,19719351400,59500,59500,59500,59500,0
20230622,154000,19719351400,59500,59500,59500,59500,0
20230622,153900,19719351400,59500,59500,59500,59500,0
20230622,153800,19719351400,59500,59500,59500,59500,0
20230622,153700,19719351400,59500,59500,59500,59500,0
20230622,153600,19719351400,59500,59500,59500,59500,0
20230622,153500,19719351400,59500,59500,59500,59500,2797
20230622,153400,19719351400,59500,59500,59500,59500,0
20230622,153300,19719351400,59500,59500,59500,59500,0
20230622,153200,19719351400,59500,59500,59500,59500,0
20230622,153100,19719351400,59500,59500,59500,59500,0
20230622,153000,19719351400,59500,59500,59500,59500,2797
20230622,152900,19552929900,59600,59600,59600,59600,0
20230622,152800,19552929900,59600,59600,59600,59600,0
20230622,152700,19552929900,59600,59600,59600,59600,0
20230622,152600,19552929900,59600,59600,59600,59600,0
20230622,152500,19552929900,59600,59600,59600,59600,0
20230622,152400,19552929900,59600,59600,59600,59600,0
20230622,152300,19552929900,59600,59600,59600,59600,0
20230622,152200,19552929900,59600,59600,59600,59600,0
20230622,152100,19552929900,59600,59600,59600,59600,0
20230622,152000,19552929900,59600,59600,59600,59600,0
20230622,151900,19552929900,59600,59700,59700,59500,401
20230622,151800,19529030200,59700,59600,59700,59600,154
20230622,151700,19519849800,59600,59500,59600,59500,597
20230622,151600,19484323500,59500,59500,59500,59400,254
20230622,151500,19469210600,59500,59500,59500,59400,375
20230622,151400,19446904700,59500,59600,59700,59500,1438
20230622,151300,19361166500,59700,59700,59700,59600,1198
20230622,151200,19289746700,59700,59700,59700,59600,2039
20230622,151100,19168024900,59700,59700,59700,59600,216
20230622,151000,19155130700,59700,59600,59700,59600,184
20230622,150900,19144147800,59700,59700,59700,59600,361
20230622,150800,19122597200,59600,59600,59700,59600,325
20230622,150700,19103211300,59700,59700,59700,59600,629
20230622,150600,19065706800,59600,59600,59700,59500,232
20230622,150500,19051880600,59600,59600,59600,59500,220
20230622,150400,19038771600,59600,59600,59600,59600,242
20230622,150300,19024348400,59600,59500,59600,59500,376
20230622,150200,19001955500,59600,59500,59600,59500,286
20230622,150100,18984912700,59600,59500,59600,59400,185
20230622,150000,18973907000,59500,59300,59500,59300,387
20230622,145900,18950885700,59300,59400,59500,59300,1147
20230622,145800,18882806500,59400,59400,59500,59400,976
20230622,145700,18824810700,59500,59300,59500,59200,1874
20230622,145600,18713692900,59200,59300,59400,59200,1008
20230622,145500,18653904200,59300,59300,59400,59300,547
20230622,145400,18621450300,59400,59400,59400,59300,541
20230622,145300,18589338500,59400,59300,59400,59300,1770
20230622,145200,18484310700,59400,59400,59400,59300,511
20230622,145100,18453979200,59400,59400,59500,59300,727
20230622,145000,18410798100,59500,59400,59500,59400,248
20230622,144900,18396049100,59400,59400,59500,59400,176
20230622,144800,18385578900,59400,59500,59500,59400,1316
20230622,144700,18307384600,59400,59400,59500,59400,181
20230622,144600,18296617300,59400,59500,59500,59400,252
20230622,144500,18281647600,59400,59400,59500,59300,673
20230622,144400,18241672500,59400,59400,59400,59300,2189
20230622,144300,18111647700,59400,59400,59400,59300,162
20230622,144200,18102033800,59300,59400,59400,59300,61
20230622,144100,18098414500,59300,59300,59400,59300,42
20230622,144000,18095922900,59400,59400,59400,59300,781
20230622,143900,18049608200,59400,59300,59400,59300,130
20230622,143800,18041897500,59300,59400,59400,59300,133
20230622,143700,18034004900,59300,59400,59400,59300,30
20230622,143600,18032225100,59400,59300,59400,59300,87
20230622,143500,18027065000,59400,59400,59400,59300,38
20230622,143400,18024809700,59400,59300,59400,59300,255
20230622,143300,18009665000,59400,59400,59400,59300,153
20230622,143200,18000585300,59300,59400,59400,59300,40
20230622,143100,17998212500,59400,59400,59500,59400,774
20230622,143000,17952232100,59500,59400,59500,59400,321
20230622,142900,17933164100,59400,59500,59500,59300,238
20230622,142800,17919023600,59300,59400,59500,59300,288
20230622,142700,17901915800,59400,59400,59400,59300,1489
20230622,142600,17813528900,59400,59300,59400,59300,243
20230622,142500,17799118400,59300,59300,59400,59200,138
20230622,142400,17790934600,59200,59300,59400,59200,344
20230622,142300,17770550800,59300,59300,59400,59200,2296
20230622,142200,17634417000,59300,59300,59400,59300,988
20230622,142100,17575828300,59300,59300,59400,59300,640
20230622,142000,17537876200,59400,59400,59400,59300,448
20230622,141900,17511306400,59400,59400,59400,59300,72
20230622,141800,17507035700,59300,59400,59400,59300,423
20230622,141700,17481951300,59300,59300,59400,59300,1304
20230622,141600,17404622800,59300,59300,59400,59300,403
20230622,141500,17380723900,59300,59500,59500,59300,881
20230622,141400,17328400600,59500,59400,59500,59400,1276
20230622,141300,17252522300,59500,59500,59500,59400,251
20230622,141200,17237611700,59500,59500,59500,59400,164
20230622,141100,17227861200,59400,59400,59500,59400,233
20230622,141000,17214019000,59400,59500,59600,59400,932
20230622,140900,17158584400,59500,59600,59600,59400,1386
20230622,140800,17076118000,59500,59600,59600,59500,200
20230622,140700,17064207000,59600,59500,59600,59400,1450
20230622,140600,16977933100,59500,59500,59500,59400,249
20230622,140500,16963138300,59400,59400,59500,59400,108
20230622,140400,16956722100,59400,59500,59500,59400,216
20230622,140300,16943890900,59500,59500,59500,59400,703
20230622,140200,16902131400,59500,59400,59500,59400,703
20230622,140100,16860370900,59500,59500,59500,59300,529
20230622,140000,16828954700,59400,59400,59500,59400,1060
20230622,135900,16765987900,59400,59400,59500,59400,375
20230622,135800,16743712400,59400,59500,59500,59400,750
20230622,135700,16699121100,59500,59500,59500,59400,141
20230622,135600,16690739900,59400,59500,59600,59400,794
20230622,135500,16643506800,59600,59500,59600,59500,204
20230622,135400,16631367900,59600,59700,59700,59600,1026
20230622,135300,16570215300,59600,59700,59700,59600,75
20230622,135200,16565742300,59600,59600,59700,59600,35
20230622,135100,16563655700,59600,59700,59700,59600,61
20230622,135000,16560017100,59700,59700,59700,59600,110
20230622,134900,16553452000,59700,59800,59800,59700,461
20230622,134800,16525929800,59700,59700,59800,59700,252
20230622,134700,16510884000,59800,59800,59800,59700,155
20230622,134600,16501629600,59700,59800,59800,59700,213
20230622,134500,16488911100,59700,59700,59800,59700,168
20230622,134400,16478878400,59700,59800,59800,59700,62
20230622,134300,16475176300,59800,59800,59800,59700,467
20230622,134200,16447295100,59700,59800,59800,59700,61
20230622,134100,16443651500,59800,59800,59800,59700,1147
20230622,134000,16375062100,59700,59800,59800,59700,129
20230622,133900,16367353300,59800,59700,59800,59700,141
20230622,133800,16358927700,59800,59800,59800,59700,84
20230622,133700,16353906500,59800,59800,59800,59700,128
20230622,133600,16346254800,59800,59700,59800,59700,63
20230622,133500,16342492900,59800,59700,59800,59700,37
20230622,133400,16340283300,59700,59700,59800,59700,589
20230622,133300,16305118400,59700,59700,59800,59700,59
20230622,133200,16301595100,59700,59700,59800,59700,241
20230622,133100,16287196700,59700,59600,59800,59600,265
20230622,133000,16271378000,59700,59800,59800,59600,218
20230622,132900,16258360800,59700,59700,59800,59700,307
20230622,132800,16240032600,59800,59800,59800,59700,41
20230622,132700,16237582000,59700,59700,59800,59700,76
20230622,132600,16233042900,59700,59700,59800,59700,60
20230622,132500,16229460600,59700,59800,59800,59700,229
20230622,132400,16215788700,59700,59700,59700,59600,704
20230622,132300,16173785400,59600,59700,59700,59600,90
20230622,132200,16168415700,59600,59600,59700,59500,315
20230622,132100,16149642600,59500,59600,59600,59500,105
20230622,132000,16143389800,59500,59600,59600,59500,262
20230622,131900,16127780700,59500,59600,59700,59500,561
20230622,131800,16094358100,59700,59600,59700,59600,119
20230622,131700,16087264600,59600,59700,59700,59600,133
20230622,131600,16079328700,59600,59500,59600,59500,844
20230622,131500,16029040700,59500,59500,59600,59500,2069
20230622,131400,15905931400,59700,59700,59700,59600,911
20230622,131300,15851634100,59600,59700,59700,59600,175
20230622,131200,15841188900,59700,59800,59800,59600,926
20230622,131100,15785873800,59800,59800,59900,59800,739
20230622,131000,15741680500,59800,59800,59800,59700,183
20230622,130900,15730740600,59800,59700,59800,59600,505
20230622,130800,15700594100,59700,59600,59700,59600,51
20230622,130700,15697553100,59700,59600,59700,59600,108
20230622,130600,15691107200,59600,59700,59700,59600,94
20230622,130500,15685497700,59700,59700,59700,59600,199
20230622,130400,15673619300,59700,59800,59800,59600,1012
20230622,130300,15613195200,59800,59800,59800,59700,125
20230622,130200,15605724100,59800,59800,59800,59700,136
20230622,130100,15597593600,59800,59800,59800,59700,108
20230622,130000,15591136100,59800,59700,59800,59600,443
20230622,125900,15564675000,59700,59700,59700,59600,243
20230622,125800,15550178300,59600,59700,59700,59600,131
20230622,125700,15542360900,59700,59700,59700,59600,269
20230622,125600,15526305100,59600,59500,59700,59500,392
20230622,125500,15502933000,59600,59600,59600,59500,279
20230622,125400,15486306000,59600,59600,59600,59500,307
20230622,125300,15468012800,59600,59500,59600,59500,313
20230622,125200,15449362300,59600,59500,59600,59500,4490
20230622,125100,15182207000,59500,59500,59500,59400,104
20230622,125000,15176028400,59500,59400,59500,59400,58
20230622,124900,15172578200,59400,59500,59500,59400,249
20230622,124800,15157769400,59500,59500,59500,59400,150
20230622,124700,15148858300,59500,59500,59500,59400,571
20230622,124600,15114886800,59500,59400,59500,59400,1260
20230622,124500,15040040000,59400,59400,59400,59300,244
20230622,124400,15025555500,59400,59300,59400,59300,54
20230622,124300,15022351500,59400,59400,59400,59300,82
20230622,124200,15017487200,59300,59400,59400,59300,33
20230622,124100,15015529600,59400,59400,59400,59300,44
20230622,124000,15012919300,59400,59300,59400,59300,129
20230622,123900,15005263000,59400,59400,59400,59300,56
20230622,123800,15001941300,59400,59300,59400,59300,33
20230622,123700,14999983900,59300,59100,59400,59100,970
20230622,123600,14942553900,59200,59200,59200,59100,99
20230622,123500,14936701100,59200,59200,59200,59100,20
20230622,123400,14935517200,59200,59100,59200,59100,561
20230622,123300,14902361000,59100,59200,59200,59100,54
20230622,123200,14899167200,59200,59200,59200,59100,656
20230622,123100,14860391500,59200,59200,59200,59100,63
20230622,123000,14856667100,59200,59200,59200,59100,47
20230622,122900,14853888100,59100,59100,59200,59100,59
20230622,122800,14850399700,59200,59200,59200,59100,160
20230622,122700,14840933000,59200,59200,59200,59100,31
20230622,122600,14839099300,59200,59200,59200,59100,73
20230622,122500,14834780700,59200,59300,59300,59200,337
20230622,122400,14814827100,59300,59300,59300,59200,544
20230622,122300,14782621200,59300,59400,59400,59200,487
20230622,122200,14753782200,59300,59300,59400,59300,143
20230622,122100,14745301900,59400,59300,59400,59100,1473
20230622,122000,14657969700,59200,59300,59300,59200,41
20230622,121900,14655541200,59200,59400,59400,59200,538
20230622,121800,14623640000,59400,59500,59500,59300,68
20230622,121700,14619603000,59500,59300,59500,59300,2028
20230622,121600,14498971000,59300,59400,59400,59300,131
20230622,121500,14491196100,59300,59400,59400,59300,441
20230622,121400,14465043600,59300,59300,59400,59300,77
20230622,121300,14460476200,59200,59200,59200,59100,899
20230622,121200,14407279700,59200,59200,59200,59100,221
20230622,121100,14394217500,59200,59100,59200,59100,253
20230622,121000,14379259300,59100,59200,59200,59000,1994
20230622,120900,14261459200,59200,59200,59200,59100,466
20230622,120800,14233915600,59200,59200,59200,59200,16
20230622,120700,14232968400,59200,59000,59200,59000,167
20230622,120600,14223099200,59200,59000,59200,59000,713
20230622,120500,14180966100,59000,59300,59300,59000,3038
20230622,120400,14001286900,59300,59300,59400,59200,1262
20230622,120300,13926453700,59300,59400,59400,59300,185
20230622,120200,13915477900,59400,59400,59400,59300,194
20230622,120100,13903956500,59400,59400,59500,59400,750
20230622,120000,13859400800,59400,59400,59400,59300,370
20230622,115900,13837429700,59400,59500,59500,59400,210
20230622,115800,13824955400,59400,59500,59500,59400,32
20230622,115700,13823052500,59500,59300,59500,59300,341
20230622,115600,13802797900,59400,59400,59500,59300,82
20230622,115500,13797927600,59400,59400,59500,59400,114
20230622,115400,13791154000,59500,59500,59500,59400,278
20230622,115300,13774639800,59500,59400,59500,59400,128
20230622,115200,13767023900,59400,59400,59500,59400,431
20230622,115100,13741411100,59500,59400,59500,59400,349
20230622,115000,13720679900,59500,59400,59500,59400,174
20230622,114900,13710343400,59500,59400,59500,59400,45
20230622,114800,13707669100,59500,59400,59500,59400,175
20230622,114700,13697273500,59400,59500,59600,59400,1169
20230622,114600,13627823800,59500,59500,59600,59500,30
20230622,114500,13626037900,59500,59500,59600,59500,712
20230622,114400,13583670100,59500,59600,59600,59500,46
20230622,114300,13580930100,59600,59600,59600,59500,172
20230622,114200,13570691700,59700,59700,59700,59500,36
20230622,114100,13568546800,59700,59700,59700,59600,47
20230622,114000,13565744500,59700,59600,59700,59400,501
20230622,113900,13535907100,59700,59700,59700,59600,39
20230622,113800,13533581300,59700,59600,59700,59500,718
20230622,113700,13490789200,59600,59600,59600,59500,833
20230622,113600,13441214700,59500,59600,59600,59500,47
20230622,113500,13438417200,59600,59600,59600,59500,67
20230622,113400,13434428600,59500,59600,59600,59500,14
20230622,113300,13433594600,59500,59600,59600,59500,56
20230622,113200,13430260200,59500,59600,59600,59500,42
20230622,113100,13427759400,59600,59400,59600,59300,408
20230622,113000,13403518400,59400,59500,59600,59200,4163
20230622,112900,13156361300,59500,59600,59600,59400,2049
20230622,112800,13034537400,59600,59500,59600,59500,70
20230622,112700,13030371100,59600,59600,59600,59500,1410
20230622,112600,12946459200,59600,59600,59600,59500,91
20230622,112500,12941040600,59600,59600,59600,59500,92
20230622,112400,12935565600,59600,59600,59600,59500,311
20230622,112300,12917057900,59600,59500,59600,59500,1377
20230622,112200,12835112800,59600,59600,59600,59500,50
20230622,112100,12832135300,59500,59600,59600,59500,196
20230622,112000,12820466400,59600,59600,59600,59500,768
20230622,111900,12774768900,59600,59800,59800,59600,2991
20230622,111800,12596396200,59700,59600,59800,59600,474
20230622,111700,12568106300,59700,59600,59800,59600,340
20230622,111600,12547826600,59600,59700,59800,59600,672
20230622,111500,12507745200,59700,59800,59800,59600,1339
20230622,111400,12427816600,59800,59800,59800,59700,59
20230622,111300,12424289400,59800,59700,59800,59600,1419
20230622,111200,12339576400,59800,59800,59800,59700,971
20230622,111100,12281606200,59700,59800,59800,59700,131
20230622,111000,12273779400,59700,59800,59900,59700,557
20230622,110900,12240462100,59700,59700,59800,59700,155
20230622,110800,12231205400,59700,59800,59900,59700,488
20230622,110700,12202048900,59900,59900,59900,59800,79
20230622,110600,12197319400,59900,59800,59900,59700,580
20230622,110500,12162633900,59700,59800,59800,59700,354
20230622,110400,12141499500,59800,59800,59800,59700,65
20230622,110300,12137617500,59800,59900,59900,59700,1469
20230622,110200,12049891700,59800,59800,59900,59800,586
20230622,110100,12014848000,59800,59900,59900,59800,1229
20230622,110000,11941351100,59900,59900,60000,59800,838
20230622,105900,11891155600,59800,59900,59900,59800,2079
20230622,105800,11766724900,60000,59900,60000,59800,921
20230622,105700,11711581200,59900,60200,60200,59800,4241
20230622,105600,11457041200,60300,60300,60300,60200,54
20230622,105500,11453789700,60200,60200,60300,60200,265
20230622,105400,11437835600,60100,60400,60400,60100,652
20230622,105300,11398583700,60400,60400,60400,60300,29
20230622,105200,11396833600,60400,60300,60400,60300,530
20230622,105100,11364822800,60300,60200,60400,60100,277
20230622,105000,11348135100,60100,60400,60400,60100,1155
20230622,104900,11278659500,60400,60300,60400,60300,90
20230622,104800,11273230300,60300,60400,60400,60200,1211
20230622,104700,11200255200,60400,60400,60500,60300,123
20230622,104600,11192827900,60500,60300,60500,60300,1162
20230622,104500,11122725200,60300,60200,60300,60200,117
20230622,104400,11115679900,60300,60300,60300,60200,36
20230622,104300,11113511700,60200,60300,60300,60200,591
20230622,104200,11077928100,60300,60300,60300,60200,153
20230622,104100,11068705200,60200,60300,60300,60200,158
20230622,104000,11059190300,60300,60300,60300,60300,12
20230622,103900,11058466700,60300,60300,60300,60200,81
20230622,103800,11053590000,60300,60100,60300,60100,428
20230622,103700,11027828300,60200,60300,60400,60200,1552
20230622,103600,10934364000,60300,60400,60400,60300,246
20230622,103500,10919529100,60400,60300,60400,60200,369
20230622,103400,10897285500,60300,60200,60300,60200,268
20230622,103300,10881131400,60200,60300,60400,60200,662
20230622,103200,10841174700,60300,60400,60400,60300,22
20230622,103100,10839848000,60400,60400,60400,60400,267
20230622,103000,10823721200,60400,60400,60500,60300,477
20230622,102900,10794931100,60300,60100,60400,60100,531
20230622,102800,10762942200,60100,60100,60200,60100,501
20230622,102700,10732830600,60100,60200,60200,60100,1949
20230622,102600,10615658500,60300,60300,60300,60100,97
20230622,102500,10609822600,60100,60500,60500,60100,2689
20230622,102400,10447840900,60400,60400,60400,60300,295
20230622,102300,10430025800,60400,60300,60500,60300,238
20230622,102200,10415654400,60300,60500,60500,60300,1251
20230622,102100,10340143000,60500,60500,60600,60400,311
20230622,102000,10321328500,60500,60500,60600,60500,87
20230622,101900,10316063600,60500,60600,60600,60500,57
20230622,101800,10312614100,60500,60700,60700,60400,1679
20230622,101700,10211007800,60700,60600,60700,60600,67
20230622,101600,10206946500,60600,60700,60700,60600,115
20230622,101500,10199972800,60700,60600,60700,60600,197
20230622,101400,10188033900,60600,60600,60700,60500,179
20230622,101300,10177196300,60500,60500,60700,60500,299
20230622,101200,10159083500,60500,60700,60700,60400,1196
20230622,101100,10086649800,60700,60800,60800,60700,256
20230622,101000,10071102000,60700,60700,60800,60700,160
20230622,100900,10061383400,60700,60800,60800,60700,550
20230622,100800,10027970300,60700,60800,60800,60700,99
20230622,100700,10021960500,60800,60700,60800,60700,101
20230622,100600,10015828800,60700,60700,60800,60600,570
20230622,100500,9981237600,60700,60700,60700,60600,607
20230622,100400,9944403600,60700,60800,60800,60700,114
20230622,100300,9937473700,60700,60700,60800,60600,618
20230622,100200,9899937700,60700,60800,60800,60700,1127
20230622,100100,9831417600,60900,60800,60900,60800,603
20230622,100000,9794698700,60800,60700,60800,60700,928
20230622,095900,9738336900,60800,60700,60800,60700,200
20230622,095800,9726186000,60600,60700,60700,60600,104
20230622,095700,9719882200,60600,60500,60700,60500,377
20230622,095600,9697030900,60500,60500,60600,60400,402
20230622,095500,9672710100,60500,60200,60500,60100,887
20230622,095400,9619182300,60100,60500,60500,60100,3726
20230622,095300,9394243000,60500,60500,60600,60500,1167
20230622,095200,9323609200,60600,60600,60700,60500,1225
20230622,095100,9249337800,60500,60700,60800,60500,2229
20230622,095000,9114181700,60800,60600,60800,60600,1115
20230622,094900,9046522200,60600,60700,60700,60600,171
20230622,094800,9036145500,60700,60800,60800,60700,1152
20230622,094700,8966197200,60700,60900,60900,60700,763
20230622,094600,8919813600,60900,60900,61000,60800,1779
20230622,094500,8811456900,60900,61200,61200,60900,2533
20230622,094400,8656928800,61000,61200,61200,61000,2051
20230622,094300,8531535700,61200,61300,61300,61200,1415
20230622,094200,8444802800,61300,61300,61400,61200,1221
20230622,094100,8369958300,61400,61300,61400,61300,2686
20230622,094000,8205150800,61300,61300,61300,61200,1322
20230622,093900,8124112800,61300,61300,61400,61200,1717
20230622,093800,8018869600,61300,61500,61500,61300,1250
20230622,093700,7942120300,61500,61400,61500,61400,373
20230622,093600,7919200100,61500,61500,61500,61400,1246
20230622,093500,7842601200,61500,61400,61600,61400,1545
20230622,093400,7747588100,61400,61400,61400,61300,2067
20230622,093300,7620700900,61400,61500,61500,61300,2084
20230622,093200,7492712100,61500,61500,61500,61400,1505
20230622,093100,7400161400,61500,61300,61500,61300,6312
20230622,093000,7012166000,61400,61200,61400,61100,5265
20230622,092900,6689766200,61300,61300,61500,61200,2201
20230622,092800,6554861000,61400,61100,61500,61100,5850
20230622,092700,6196063200,61200,61100,61200,61000,994
20230622,092600,6135343800,61000,61100,61200,60900,2896
20230622,092500,5958594600,61100,61100,61300,61100,301
20230622,092400,5940173100,61100,61400,61500,61100,3060
20230622,092300,5752332400,61400,61300,61500,61200,7340
20230622,092200,5302313200,61200,61100,61200,61000,3696
20230622,092100,5076513300,61200,61000,61200,61000,4096
20230622,092000,4826317700,61000,61000,61200,60900,3605
20230622,091900,4606111200,61000,60900,61100,60800,8256
20230622,091800,4102774700,60800,60900,60900,60600,4894
20230622,091700,3805255100,60900,60600,60900,60500,7353
20230622,091600,3358990600,60600,60500,60600,60400,5135
20230622,091500,3048221300,60500,60200,60500,60200,3832
20230622,091400,2816886600,60300,60300,60400,60200,2087
20230622,091300,2691041700,60200,59900,60300,59900,1637
20230622,091200,2592629200,60000,60100,60200,59900,1402
20230622,091100,2508435800,60100,60000,60200,59900,2052
20230622,091000,2385170400,60100,59700,60100,59700,4150
20230622,090900,2136887600,59700,60100,60100,59700,1710
20230622,090800,2034346200,60200,60200,60300,60100,1474
20230622,090700,1945579400,60100,60300,60400,60100,945
20230622,090600,1888653000,60300,60200,60300,59900,2652
20230622,090500,1729146200,60200,60000,60200,59900,4646
20230622,090400,1450370600,60100,59800,60200,59800,4016
20230622,090300,1209316600,59800,59400,59900,59200,1884
20230622,090200,1097038400,59400,59200,59800,59200,5027
20230622,090100,798019200,59000,58600,59300,58300,4518
20230622,090000,532630500,58600,58600,58800,58400,9097