KissMeData/326030/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201500,12283814000,83300,83300,83300,83300,10492
20230620,201400,12283814000,83300,83300,83300,83300,0
20230620,201300,12283814000,83300,83300,83300,83300,0
20230620,201200,12283814000,83300,83300,83300,83300,0
20230620,201100,12283814000,83300,83300,83300,83300,0
20230620,201000,12283814000,83300,83300,83300,83300,0
20230620,200900,12283814000,83300,83300,83300,83300,0
20230620,200800,12283814000,83300,83300,83300,83300,0
20230620,200700,12283814000,83300,83300,83300,83300,0
20230620,200600,12283814000,83300,83300,83300,83300,0
20230620,200500,12283814000,83300,83300,83300,83300,0
20230620,200400,12283814000,83300,83300,83300,83300,0
20230620,200300,12283814000,83300,83300,83300,83300,0
20230620,200200,12283814000,83300,83300,83300,83300,0
20230620,200100,12283814000,83300,83300,83300,83300,0
20230620,200000,12283814000,83300,83300,83300,83300,0
20230620,195900,12283814000,83300,83300,83300,83300,0
20230620,195800,12283814000,83300,83300,83300,83300,0
20230620,195700,12283814000,83300,83300,83300,83300,0
20230620,195600,12283814000,83300,83300,83300,83300,0
20230620,195500,12283814000,83300,83300,83300,83300,0
20230620,195400,12283814000,83300,83300,83300,83300,0
20230620,195300,12283814000,83300,83300,83300,83300,0
20230620,195200,12283814000,83300,83300,83300,83300,0
20230620,195100,12283814000,83300,83300,83300,83300,0
20230620,195000,12283814000,83300,83300,83300,83300,0
20230620,194900,12283814000,83300,83300,83300,83300,0
20230620,194800,12283814000,83300,83300,83300,83300,0
20230620,194700,12283814000,83300,83300,83300,83300,0
20230620,194600,12283814000,83300,83300,83300,83300,0
20230620,194500,12283814000,83300,83300,83300,83300,10492
20230620,194400,12283814000,83300,83300,83300,83300,0
20230620,194300,12283814000,83300,83300,83300,83300,0
20230620,194200,12283814000,83300,83300,83300,83300,0
20230620,194100,12283814000,83300,83300,83300,83300,0
20230620,194000,12283814000,83300,83300,83300,83300,0
20230620,193900,12283814000,83300,83300,83300,83300,0
20230620,193800,12283814000,83300,83300,83300,83300,0
20230620,193700,12283814000,83300,83300,83300,83300,0
20230620,193600,12283814000,83300,83300,83300,83300,0
20230620,193500,12283814000,83300,83300,83300,83300,0
20230620,193400,12283814000,83300,83300,83300,83300,0
20230620,193300,12283814000,83300,83300,83300,83300,0
20230620,193200,12283814000,83300,83300,83300,83300,0
20230620,193100,12283814000,83300,83300,83300,83300,0
20230620,193000,12283814000,83300,83300,83300,83300,0
20230620,192900,12283814000,83300,83300,83300,83300,0
20230620,192800,12283814000,83300,83300,83300,83300,0
20230620,192700,12283814000,83300,83300,83300,83300,0
20230620,192600,12283814000,83300,83300,83300,83300,0
20230620,192500,12283814000,83300,83300,83300,83300,0
20230620,192400,12283814000,83300,83300,83300,83300,0
20230620,192300,12283814000,83300,83300,83300,83300,0
20230620,192200,12283814000,83300,83300,83300,83300,0
20230620,192100,12283814000,83300,83300,83300,83300,0
20230620,192000,12283814000,83300,83300,83300,83300,0
20230620,191900,12283814000,83300,83300,83300,83300,0
20230620,191800,12283814000,83300,83300,83300,83300,0
20230620,191700,12283814000,83300,83300,83300,83300,0
20230620,191600,12283814000,83300,83300,83300,83300,0
20230620,191500,12283814000,83300,83300,83300,83300,10492
20230620,191400,12283814000,83300,83300,83300,83300,0
20230620,191300,12283814000,83300,83300,83300,83300,0
20230620,191200,12283814000,83300,83300,83300,83300,0
20230620,191100,12283814000,83300,83300,83300,83300,0
20230620,191000,12283814000,83300,83300,83300,83300,0
20230620,190900,12283814000,83300,83300,83300,83300,0
20230620,190800,12283814000,83300,83300,83300,83300,0
20230620,190700,12283814000,83300,83300,83300,83300,0
20230620,190600,12283814000,83300,83300,83300,83300,0
20230620,190500,12283814000,83300,83300,83300,83300,0
20230620,190400,12283814000,83300,83300,83300,83300,0
20230620,190300,12283814000,83300,83300,83300,83300,0
20230620,190200,12283814000,83300,83300,83300,83300,0
20230620,190100,12283814000,83300,83300,83300,83300,0
20230620,190000,12283814000,83300,83300,83300,83300,0
20230620,185900,12283814000,83300,83300,83300,83300,0
20230620,185800,12283814000,83300,83300,83300,83300,0
20230620,185700,12283814000,83300,83300,83300,83300,0
20230620,185600,12283814000,83300,83300,83300,83300,0
20230620,185500,12283814000,83300,83300,83300,83300,0
20230620,185400,12283814000,83300,83300,83300,83300,0
20230620,185300,12283814000,83300,83300,83300,83300,0
20230620,185200,12283814000,83300,83300,83300,83300,0
20230620,185100,12283814000,83300,83300,83300,83300,0
20230620,185000,12283814000,83300,83300,83300,83300,0
20230620,184900,12283814000,83300,83300,83300,83300,0
20230620,184800,12283814000,83300,83300,83300,83300,0
20230620,184700,12283814000,83300,83300,83300,83300,0
20230620,184600,12283814000,83300,83300,83300,83300,0
20230620,184500,12283814000,83300,83300,83300,83300,10492
20230620,184400,12283814000,83300,83300,83300,83300,0
20230620,184300,12283814000,83300,83300,83300,83300,0
20230620,184200,12283814000,83300,83300,83300,83300,0
20230620,184100,12283814000,83300,83300,83300,83300,0
20230620,184000,12283814000,83300,83300,83300,83300,0
20230620,183900,12283814000,83300,83300,83300,83300,0
20230620,183800,12283814000,83300,83300,83300,83300,0
20230620,183700,12283814000,83300,83300,83300,83300,0
20230620,183600,12283814000,83300,83300,83300,83300,0
20230620,183500,12283814000,83300,83300,83300,83300,0
20230620,183400,12283814000,83300,83300,83300,83300,0
20230620,183300,12283814000,83300,83300,83300,83300,0
20230620,183200,12283814000,83300,83300,83300,83300,0
20230620,183100,12283814000,83300,83300,83300,83300,0
20230620,183000,12283814000,83300,83300,83300,83300,0
20230620,182900,12283814000,83300,83300,83300,83300,0
20230620,182800,12283814000,83300,83300,83300,83300,0
20230620,182700,12283814000,83300,83300,83300,83300,0
20230620,182600,12283814000,83300,83300,83300,83300,0
20230620,182500,12283814000,83300,83300,83300,83300,0
20230620,182400,12283814000,83300,83300,83300,83300,0
20230620,182300,12283814000,83300,83300,83300,83300,0
20230620,182200,12283814000,83300,83300,83300,83300,0
20230620,182100,12283814000,83300,83300,83300,83300,0
20230620,182000,12283814000,83300,83300,83300,83300,0
20230620,181900,12283814000,83300,83300,83300,83300,0
20230620,181800,12283814000,83300,83300,83300,83300,0
20230620,181700,12283814000,83300,83300,83300,83300,0
20230620,181600,12283814000,83300,83300,83300,83300,0
20230620,181500,12283814000,83300,83300,83300,83300,10492
20230620,181400,12283814000,83300,83300,83300,83300,0
20230620,181300,12283814000,83300,83300,83300,83300,0
20230620,181200,12283814000,83300,83300,83300,83300,0
20230620,181100,12283814000,83300,83300,83300,83300,0
20230620,181000,12283814000,83300,83300,83300,83300,0
20230620,180900,12283814000,83300,83300,83300,83300,0
20230620,180800,12283814000,83300,83300,83300,83300,0
20230620,180700,12283814000,83300,83300,83300,83300,0
20230620,180600,12283814000,83300,83300,83300,83300,0
20230620,180500,12283814000,83300,83300,83300,83300,0
20230620,180400,12283814000,83300,83300,83300,83300,0
20230620,180300,12283814000,83300,83300,83300,83300,0
20230620,180200,12283814000,83300,83300,83300,83300,0
20230620,180100,12283814000,83300,83300,83300,83300,0
20230620,180000,12283814000,83300,83300,83300,83300,0
20230620,175900,12283814000,83300,83300,83300,83300,0
20230620,175800,12283814000,83300,83300,83300,83300,0
20230620,175700,12283814000,83300,83300,83300,83300,0
20230620,175600,12283814000,83300,83300,83300,83300,0
20230620,175500,12283814000,83300,83300,83300,83300,0
20230620,175400,12283814000,83300,83300,83300,83300,0
20230620,175300,12283814000,83300,83300,83300,83300,0
20230620,175200,12283814000,83300,83300,83300,83300,0
20230620,175100,12283814000,83300,83300,83300,83300,0
20230620,175000,12283814000,83300,83300,83300,83300,0
20230620,174900,12283814000,83300,83300,83300,83300,0
20230620,174800,12283814000,83300,83300,83300,83300,0
20230620,174700,12283814000,83300,83300,83300,83300,0
20230620,174600,12283814000,83300,83300,83300,83300,0
20230620,174500,12283814000,83300,83300,83300,83300,10492
20230620,174400,12283814000,83300,83300,83300,83300,0
20230620,174300,12283814000,83300,83300,83300,83300,0
20230620,174200,12283814000,83300,83300,83300,83300,0
20230620,174100,12283814000,83300,83300,83300,83300,0
20230620,174000,12283814000,83300,83300,83300,83300,0
20230620,173900,12283814000,83300,83300,83300,83300,0
20230620,173800,12283814000,83300,83300,83300,83300,0
20230620,173700,12283814000,83300,83300,83300,83300,0
20230620,173600,12283814000,83300,83300,83300,83300,0
20230620,173500,12283814000,83300,83300,83300,83300,0
20230620,173400,12283814000,83300,83300,83300,83300,0
20230620,173300,12283814000,83300,83300,83300,83300,0
20230620,173200,12283814000,83300,83300,83300,83300,0
20230620,173100,12283814000,83300,83300,83300,83300,0
20230620,173000,12283814000,83300,83300,83300,83300,0
20230620,172900,12283814000,83300,83300,83300,83300,0
20230620,172800,12283814000,83300,83300,83300,83300,0
20230620,172700,12283814000,83300,83300,83300,83300,0
20230620,172600,12283814000,83300,83300,83300,83300,0
20230620,172500,12283814000,83300,83300,83300,83300,0
20230620,172400,12283814000,83300,83300,83300,83300,0
20230620,172300,12283814000,83300,83300,83300,83300,0
20230620,172200,12283814000,83300,83300,83300,83300,0
20230620,172100,12283814000,83300,83300,83300,83300,0
20230620,172000,12283814000,83300,83300,83300,83300,0
20230620,171900,12283814000,83300,83300,83300,83300,0
20230620,171800,12283814000,83300,83300,83300,83300,0
20230620,171700,12283814000,83300,83300,83300,83300,0
20230620,171600,12283814000,83300,83300,83300,83300,0
20230620,171500,12283814000,83300,83300,83300,83300,10492
20230620,171400,12283814000,83300,83300,83300,83300,0
20230620,171300,12283814000,83300,83300,83300,83300,0
20230620,171200,12283814000,83300,83300,83300,83300,0
20230620,171100,12283814000,83300,83300,83300,83300,0
20230620,171000,12283814000,83300,83300,83300,83300,0
20230620,170900,12283814000,83300,83300,83300,83300,0
20230620,170800,12283814000,83300,83300,83300,83300,0
20230620,170700,12283814000,83300,83300,83300,83300,0
20230620,170600,12283814000,83300,83300,83300,83300,0
20230620,170500,12283814000,83300,83300,83300,83300,0
20230620,170400,12283814000,83300,83300,83300,83300,0
20230620,170300,12283814000,83300,83300,83300,83300,0
20230620,170200,12283814000,83300,83300,83300,83300,0
20230620,170100,12283814000,83300,83300,83300,83300,0
20230620,170000,12283814000,83300,83300,83300,83300,0
20230620,165900,12283814000,83300,83300,83300,83300,0
20230620,165800,12283814000,83300,83300,83300,83300,0
20230620,165700,12283814000,83300,83300,83300,83300,0
20230620,165600,12283814000,83300,83300,83300,83300,0
20230620,165500,12283814000,83300,83300,83300,83300,0
20230620,165400,12283814000,83300,83300,83300,83300,0
20230620,165300,12283814000,83300,83300,83300,83300,0
20230620,165200,12283814000,83300,83300,83300,83300,0
20230620,165100,12283814000,83300,83300,83300,83300,0
20230620,165000,12283814000,83300,83300,83300,83300,0
20230620,164900,12283814000,83300,83300,83300,83300,0
20230620,164800,12283814000,83300,83300,83300,83300,0
20230620,164700,12283814000,83300,83300,83300,83300,0
20230620,164600,12283814000,83300,83300,83300,83300,0
20230620,164500,12283814000,83300,83300,83300,83300,10492
20230620,164400,12283814000,83300,83300,83300,83300,0
20230620,164300,12283814000,83300,83300,83300,83300,0
20230620,164200,12283814000,83300,83300,83300,83300,0
20230620,164100,12283814000,83300,83300,83300,83300,0
20230620,164000,12283814000,83300,83300,83300,83300,0
20230620,163900,12283814000,83300,83300,83300,83300,0
20230620,163800,12283814000,83300,83300,83300,83300,0
20230620,163700,12283814000,83300,83300,83300,83300,0
20230620,163600,12283814000,83300,83300,83300,83300,0
20230620,163500,12283814000,83300,83300,83300,83300,0
20230620,163400,12283814000,83300,83300,83300,83300,0
20230620,163300,12283814000,83300,83300,83300,83300,0
20230620,163200,12283814000,83300,83300,83300,83300,0
20230620,163100,12283814000,83300,83300,83300,83300,0
20230620,163000,12283814000,83300,83300,83300,83300,0
20230620,162900,12283814000,83300,83300,83300,83300,0
20230620,162800,12283814000,83300,83300,83300,83300,0
20230620,162700,12283814000,83300,83300,83300,83300,0
20230620,162600,12283814000,83300,83300,83300,83300,0
20230620,162500,12283814000,83300,83300,83300,83300,0
20230620,162400,12283814000,83300,83300,83300,83300,0
20230620,162300,12283814000,83300,83300,83300,83300,0
20230620,162200,12283814000,83300,83300,83300,83300,0
20230620,162100,12283814000,83300,83300,83300,83300,0
20230620,162000,12283814000,83300,83300,83300,83300,0
20230620,161900,12283814000,83300,83300,83300,83300,0
20230620,161800,12283814000,83300,83300,83300,83300,0
20230620,161700,12283814000,83300,83300,83300,83300,0
20230620,161600,12283814000,83300,83300,83300,83300,0
20230620,161500,12283814000,83300,83300,83300,83300,10492
20230620,161400,12283814000,83300,83300,83300,83300,0
20230620,161300,12283814000,83300,83300,83300,83300,0
20230620,161200,12283814000,83300,83300,83300,83300,0
20230620,161100,12283814000,83300,83300,83300,83300,0
20230620,161000,12283814000,83300,83300,83300,83300,0
20230620,160900,12283814000,83300,83300,83300,83300,0
20230620,160800,12283814000,83300,83300,83300,83300,0
20230620,160700,12283814000,83300,83300,83300,83300,0
20230620,160600,12283814000,83300,83300,83300,83300,0
20230620,160500,12283814000,83300,83300,83300,83300,0
20230620,160400,12283814000,83300,83300,83300,83300,0
20230620,160300,12283814000,83300,83300,83300,83300,0
20230620,160200,12283814000,83300,83300,83300,83300,0
20230620,160100,12283814000,83300,83300,83300,83300,0
20230620,160000,12283814000,83300,83300,83300,83300,0
20230620,155900,12283814000,83300,83300,83300,83300,0
20230620,155800,12283814000,83300,83300,83300,83300,0
20230620,155700,12283814000,83300,83300,83300,83300,0
20230620,155600,12283814000,83300,83300,83300,83300,0
20230620,155500,12283814000,83300,83300,83300,83300,0
20230620,155400,12283814000,83300,83300,83300,83300,0
20230620,155300,12283814000,83300,83300,83300,83300,0
20230620,155200,12283814000,83300,83300,83300,83300,0
20230620,155100,12283814000,83300,83300,83300,83300,0
20230620,155000,12283814000,83300,83300,83300,83300,0
20230620,154900,12283814000,83300,83300,83300,83300,0
20230620,154800,12283814000,83300,83300,83300,83300,0
20230620,154700,12283814000,83300,83300,83300,83300,0
20230620,154600,12283814000,83300,83300,83300,83300,0
20230620,154500,12283814000,83300,83300,83300,83300,10492
20230620,154400,12283814000,83300,83300,83300,83300,0
20230620,154300,12283814000,83300,83300,83300,83300,0
20230620,154200,12283814000,83300,83300,83300,83300,0
20230620,154100,12283814000,83300,83300,83300,83300,0
20230620,154000,12283814000,83300,83300,83300,83300,0
20230620,153900,12283814000,83300,83300,83300,83300,0
20230620,153800,12283814000,83300,83300,83300,83300,0
20230620,153700,12283814000,83300,83300,83300,83300,0
20230620,153600,12283814000,83300,83300,83300,83300,0
20230620,153500,12283814000,83300,83300,83300,83300,0
20230620,153400,12283814000,83300,83300,83300,83300,0
20230620,153300,12283814000,83300,83300,83300,83300,0
20230620,153200,12283814000,83300,83300,83300,83300,0
20230620,153100,12283814000,83300,83300,83300,83300,0
20230620,153000,12283814000,83300,83300,83300,83300,10492
20230620,152900,11409830400,83200,83200,83200,83200,0
20230620,152800,11409830400,83200,83200,83200,83200,0
20230620,152700,11409830400,83200,83200,83200,83200,0
20230620,152600,11409830400,83200,83200,83200,83200,0
20230620,152500,11409830400,83200,83200,83200,83200,0
20230620,152400,11409830400,83200,83200,83200,83200,0
20230620,152300,11409830400,83200,83200,83200,83200,0
20230620,152200,11409830400,83200,83200,83200,83200,0
20230620,152100,11409830400,83200,83200,83200,83200,0
20230620,152000,11409830400,83200,83200,83200,83200,0
20230620,151900,11409830400,83200,83300,83300,83100,195
20230620,151800,11393608500,83200,83000,83300,83000,966
20230620,151700,11313282600,83100,83000,83100,82900,1042
20230620,151600,11226787900,83000,82900,83000,82900,279
20230620,151500,11203634900,83000,82900,83000,82900,139
20230620,151400,11192102600,83000,82900,83000,82900,215
20230620,151300,11174263700,82900,82900,83000,82900,266
20230620,151200,11152196000,82900,83000,83000,82900,501
20230620,151100,11110615700,83000,83000,83000,82900,44
20230620,151000,11106965700,83000,83000,83000,82900,246
20230620,150900,11086549100,83000,82900,83000,82900,137
20230620,150800,11075187900,83000,82900,83000,82900,458
20230620,150700,11037217000,82900,83000,83000,82900,413
20230620,150600,11002965900,82900,83000,83000,82900,451
20230620,150500,10965554600,82900,82900,83000,82900,259
20230620,150400,10944081900,82900,83000,83000,82900,194
20230620,150300,10927998800,83000,82900,83000,82900,632
20230620,150200,10875604200,83000,82900,83000,82900,118
20230620,150100,10865814600,82900,83000,83000,82900,684
20230620,150000,10809084000,83000,83000,83100,83000,1211
20230620,145900,10708570600,83100,83100,83100,83000,2300
20230620,145800,10517652800,83000,83000,83100,83000,696
20230620,145700,10459817500,83000,83100,83100,83000,617
20230620,145600,10408560900,83100,83200,83200,83100,425
20230620,145500,10373240400,83100,83100,83200,83100,168
20230620,145400,10359269400,83100,83100,83200,83100,126
20230620,145300,10348798400,83100,83200,83200,83100,75
20230620,145200,10342564200,83200,83100,83200,83100,67
20230620,145100,10336996300,83100,83100,83200,83000,438
20230620,145000,10300613800,83100,83100,83200,83100,190
20230620,144900,10284823200,83100,83100,83200,83100,316
20230620,144800,10258563500,83100,83100,83200,83100,80
20230620,144700,10251914200,83100,83100,83200,83100,67
20230620,144600,10246345900,83100,83100,83200,83100,153
20230620,144500,10233631400,83100,83100,83200,83100,189
20230620,144400,10217925000,83100,83000,83200,83000,460
20230620,144300,10179701800,83000,83200,83200,83000,237
20230620,144200,10160010700,83100,83100,83200,83100,736
20230620,144100,10098848700,83100,83100,83200,83100,88
20230620,144000,10091535300,83100,83100,83200,83100,303
20230620,143900,10066352600,83200,83100,83200,83100,321
20230620,143800,10039677000,83100,83100,83200,83100,84
20230620,143700,10032695400,83100,83100,83200,83100,189
20230620,143600,10016989100,83100,83100,83200,83100,203
20230620,143500,10000119300,83100,83100,83200,83100,98
20230620,143400,9991975100,83100,83200,83200,83100,540
20230620,143300,9947080800,83100,83200,83200,83100,376
20230620,143200,9915830400,83200,83200,83200,83100,137
20230620,143100,9904437500,83100,83100,83200,83100,87
20230620,143000,9897207700,83100,83100,83200,83100,119
20230620,142900,9887318400,83200,83200,83200,83100,73
20230620,142800,9881250800,83200,83100,83200,83100,80
20230620,142700,9874601800,83200,83100,83200,83000,101
20230620,142600,9866213800,83200,83000,83200,83000,364
20230620,142500,9835982300,83100,83100,83100,83000,111
20230620,142400,9826763400,83000,83100,83100,83000,199
20230620,142300,9810233500,83000,83000,83100,83000,266
20230620,142200,9788151200,83100,83100,83100,83000,250
20230620,142100,9767395900,83000,83000,83200,83000,711
20230620,142000,9708352700,83100,83000,83100,83000,237
20230620,141900,9688664800,83100,83100,83100,83000,676
20230620,141800,9632492500,83100,83000,83100,83000,386
20230620,141700,9600434900,83000,83100,83100,83000,428
20230620,141600,9564905000,83100,83100,83100,83100,71
20230620,141500,9559004900,83100,83100,83200,83100,178
20230620,141400,9544212700,83100,83100,83200,83100,133
20230620,141300,9533159800,83100,83200,83200,83100,253
20230620,141200,9512120200,83100,83100,83200,83100,441
20230620,141100,9475472800,83100,83100,83200,83100,103
20230620,141000,9466913200,83100,83100,83100,83100,182
20230620,140900,9451789000,83200,83100,83200,83100,113
20230620,140800,9442398100,83100,83000,83200,83000,523
20230620,140700,9398939500,83100,83100,83200,83000,1818
20230620,140600,9247864500,83100,83100,83200,83100,100
20230620,140500,9239553100,83100,83100,83200,83100,1470
20230620,140400,9117395400,83100,83100,83200,83100,111
20230620,140300,9108166100,83200,83100,83200,83100,295
20230620,140200,9083641200,83200,83300,83300,83200,289
20230620,140100,9059594900,83200,83300,83300,83200,243
20230620,140000,9039376800,83200,83200,83300,83200,95
20230620,135900,9031472700,83200,83200,83300,83200,71
20230620,135800,9025565200,83200,83300,83300,83200,219
20230620,135700,9007338100,83200,83300,83400,83200,265
20230620,135600,8985266500,83300,83200,83300,83200,109
20230620,135500,8976192000,83400,83300,83400,83200,217
20230620,135400,8958117600,83400,83300,83400,83200,73
20230620,135300,8952035700,83200,83300,83500,83200,999
20230620,135200,8868900800,83200,83300,83400,83200,250
20230620,135100,8848074000,83500,83200,83500,83200,190
20230620,135000,8832233200,83300,83300,83300,83200,65
20230620,134900,8826822700,83400,83300,83400,83200,944
20230620,134800,8748166200,83200,83200,83300,83200,86
20230620,134700,8741009800,83200,83200,83300,83200,130
20230620,134600,8730191600,83200,83300,83300,83200,109
20230620,134500,8721119700,83200,83200,83300,83200,79
20230620,134400,8714545700,83200,83300,83300,83200,62
20230620,134300,8709386900,83200,83200,83300,83200,137
20230620,134200,8697984700,83300,83200,83300,83200,296
20230620,134100,8673355300,83200,83100,83300,83100,299
20230620,134000,8648480900,83100,83200,83300,83100,142
20230620,133900,8636668700,83200,83200,83300,83100,187
20230620,133800,8621115800,83200,83200,83300,83200,257
20230620,133700,8599720300,83200,83200,83300,83100,2935
20230620,133600,8355544100,83200,83200,83300,83200,553
20230620,133500,8309521300,83300,83200,83300,83200,80
20230620,133400,8302863700,83200,83300,83400,83200,246
20230620,133300,8282373600,83400,83300,83400,83300,198
20230620,133200,8265877100,83300,83300,83400,83300,399
20230620,133100,8232616900,83300,83300,83400,83300,415
20230620,133000,8198046800,83300,83400,83400,83300,92
20230620,132900,8190380900,83300,83300,83400,83300,167
20230620,132800,8176469500,83300,83400,83400,83300,72
20230620,132700,8170471600,83300,83300,83400,83300,89
20230620,132600,8163057800,83300,83300,83400,83300,81
20230620,132500,8156309200,83300,83300,83400,83300,1082
20230620,132400,8066176700,83300,83400,83400,83300,103
20230620,132300,8057593300,83400,83300,83400,83300,191
20230620,132200,8041682400,83300,83300,83400,83300,96
20230620,132100,8033685300,83300,83400,83500,83300,2809
20230620,132000,7799642700,83400,83400,83500,83400,440
20230620,131900,7762946400,83500,83400,83500,83400,119
20230620,131800,7753015600,83600,83500,83600,83400,247
20230620,131700,7732399000,83500,83600,83600,83500,81
20230620,131600,7725635000,83500,83600,83600,83500,68
20230620,131500,7719956500,83600,83600,83600,83600,485
20230620,131400,7679410500,83600,83500,83600,83500,58
20230620,131300,7674567400,83500,83700,83800,83500,663
20230620,131200,7619178400,83700,83700,83700,83700,323
20230620,131100,7592143300,83700,83700,83800,83700,60
20230620,131000,7587120900,83700,83900,83900,83700,60
20230620,130900,7582097600,83700,83900,83900,83700,111
20230620,130800,7572797900,83700,83700,83900,83700,89
20230620,130700,7565346800,83700,83800,83800,83700,51
20230620,130600,7561076000,83900,83800,83900,83700,121
20230620,130500,7550934500,83800,83700,83800,83700,169
20230620,130400,7536779000,83700,83800,83800,83700,59
20230620,130300,7531838600,83900,83800,83900,83700,96
20230620,130200,7523797800,83800,83600,83800,83500,620
20230620,130100,7471955400,83500,83500,83600,83500,61
20230620,130000,7466861400,83500,83600,83600,83500,89
20230620,125900,7459429200,83500,83600,83600,83400,72
20230620,125800,7453420800,83500,83500,83600,83400,262
20230620,125700,7431544800,83600,83600,83700,83500,206
20230620,125600,7414329300,83700,83600,83700,83600,64
20230620,125500,7408978600,83600,83700,83700,83600,221
20230620,125400,7390501600,83600,83800,83900,83600,123
20230620,125300,7380210500,83600,83600,83600,83600,52
20230620,125200,7375863300,83600,83600,83900,83600,60
20230620,125100,7370845900,83600,83700,83800,83600,122
20230620,125000,7360639500,83600,83600,83900,83600,87
20230620,124900,7353358500,83700,83600,83700,83600,58
20230620,124800,7348509100,83800,83800,83800,83600,142
20230620,124700,7336620300,83800,83500,83800,83500,176
20230620,124600,7321896500,83600,83500,83600,83500,182
20230620,124500,7306684300,83600,83600,83800,83600,394
20230620,124400,7273726500,83700,83700,83700,83600,162
20230620,124300,7260172700,83600,83600,83700,83600,661
20230620,124200,7204912800,83600,83600,83600,83500,147
20230620,124100,7192629200,83500,83500,83600,83500,104
20230620,124000,7183942400,83500,83400,83500,83400,919
20230620,123900,7107211800,83400,83300,83500,83300,1293
20230620,123800,6999388700,83400,83300,83400,83200,319
20230620,123700,6972820400,83300,83300,83400,83300,348
20230620,123600,6943825800,83300,83400,83400,83200,266
20230620,123500,6921665600,83300,83400,83400,83300,118
20230620,123400,6911835700,83400,83300,83400,83200,84
20230620,123300,6904841300,83400,83300,83400,83200,894
20230620,123200,6830339700,83300,83200,83300,83200,490
20230620,123100,6789528300,83300,83300,83300,83200,759
20230620,123000,6726317000,83300,83400,83400,83300,63
20230620,122900,6721068600,83400,83300,83400,83300,87
20230620,122800,6713820200,83300,83300,83400,83300,116
20230620,122700,6704153000,83300,83500,83500,83300,1412
20230620,122600,6586499400,83500,83400,83500,83400,98
20230620,122500,6578325300,83500,83300,83500,83300,491
20230620,122400,6537338200,83500,83300,83500,83300,684
20230620,122300,6480297800,83400,83400,83500,83300,806
20230620,122200,6413087700,83300,83500,83500,83300,685
20230620,122100,6355966700,83500,83500,83500,83400,118
20230620,122000,6346121500,83400,83500,83500,83400,128
20230620,121900,6335444600,83500,83500,83500,83400,76
20230620,121800,6329104200,83500,83500,83500,83400,269
20230620,121700,6306666300,83500,83500,83500,83400,284
20230620,121600,6282976300,83400,83400,83500,83400,195
20230620,121500,6266709600,83400,83500,83500,83400,208
20230620,121400,6249357600,83500,83500,83600,83500,175
20230620,121300,6234744800,83500,83500,83600,83500,101
20230620,121200,6226310900,83500,83500,83600,83500,159
20230620,121100,6213030400,83500,83600,83700,83500,324
20230620,121000,6185962600,83600,83600,83700,83600,163
20230620,120900,6172335500,83600,83600,83700,83600,64
20230620,120800,6166984300,83700,83600,83700,83600,334
20230620,120700,6139058100,83700,83600,83700,83600,92
20230620,120600,6131363200,83600,83600,83700,83600,134
20230620,120500,6120159200,83600,83600,83700,83600,132
20230620,120400,6109121100,83700,83600,83700,83600,159
20230620,120300,6095820400,83700,83600,83700,83600,54
20230620,120200,6091305600,83700,83600,83700,83600,101
20230620,120100,6082857700,83700,83600,83700,83600,99
20230620,120000,6074581000,83600,83600,83700,83600,74
20230620,115900,6068393400,83600,83600,83700,83500,148
20230620,115800,6056020300,83600,83600,83700,83600,89
20230620,115700,6048579000,83600,83700,83700,83600,70
20230620,115600,6042725800,83800,83700,83800,83600,73
20230620,115500,6036618600,83700,83700,83800,83600,61
20230620,115400,6031515500,83700,83800,83900,83700,98
20230620,115300,6023308300,83700,83700,83900,83600,202
20230620,115200,6006381200,83700,83600,84000,83500,192
20230620,115100,5990335000,83600,83600,84000,83600,111
20230620,115000,5981035200,83600,83600,83800,83500,546
20230620,114900,5935360000,83600,83500,83600,83400,540
20230620,114800,5890223500,83500,83500,83600,83300,384
20230620,114700,5858170200,83400,83400,83500,83300,1278
20230620,114600,5751683800,83400,83400,83500,83300,452
20230620,114500,5713987900,83500,83500,83600,83400,184
20230620,114400,5698628600,83500,83500,83600,83500,190
20230620,114300,5682762400,83500,83500,83600,83500,198
20230620,114200,5666226100,83500,83500,83600,83500,109
20230620,114100,5657120600,83500,83500,83600,83500,81
20230620,114000,5650354600,83500,83600,83600,83500,208
20230620,113900,5632985000,83500,83300,83600,83300,646
20230620,113800,5579085100,83300,83500,83600,83200,3714
20230620,113700,5269583700,83600,83600,83700,83500,616
20230620,113600,5218087500,83700,83700,83700,83600,286
20230620,113500,5194160700,83700,83800,83800,83700,148
20230620,113400,5181772000,83700,83700,83900,83700,145
20230620,113300,5169626200,83700,83800,83800,83700,63
20230620,113200,5164352300,83800,83800,83900,83700,159
20230620,113100,5151028300,83900,83700,83900,83700,187
20230620,113000,5135359100,83800,83700,83800,83600,142
20230620,112900,5123474000,83700,83600,83800,83600,274
20230620,112800,5100547100,83700,83700,83700,83600,2260
20230620,112700,4911505200,83700,83800,83900,83700,1014
20230620,112600,4826534400,83800,84000,84000,83800,794
20230620,112500,4759928600,83900,83900,84000,83900,341
20230620,112400,4731318300,84000,83900,84000,83900,225
20230620,112300,4712437400,83900,83900,84000,83900,136
20230620,112200,4701019200,83900,83900,84000,83900,73
20230620,112100,4694892800,83900,83900,84100,83900,68
20230620,112000,4689185500,84100,84000,84100,83900,869
20230620,111900,4616212700,84000,84000,84100,84000,182
20230620,111800,4600921700,84000,84000,84100,84000,55
20230620,111700,4596301400,84000,84100,84100,84000,77
20230620,111600,4589830900,84100,84000,84100,84000,100
20230620,111500,4581426100,84000,84000,84100,84000,71
20230620,111400,4575461700,84000,84100,84100,84000,60
20230620,111300,4570420800,84000,84000,84200,84000,174
20230620,111200,4555799700,84100,84100,84200,84100,125
20230620,111100,4545286500,84100,84100,84200,84100,177
20230620,111000,4530400200,84100,84300,84300,84100,138
20230620,110900,4518778400,84200,84200,84500,84200,106
20230620,110800,4509837600,84200,84100,84500,84100,57
20230620,110700,4505039500,84100,84300,84500,84100,58
20230620,110600,4500155200,84300,84200,84300,84100,51
20230620,110500,4495861500,84200,84200,84500,84100,83
20230620,110400,4488872900,84200,84300,84500,84100,168
20230620,110300,4474689100,84500,84000,84500,84000,515
20230620,110200,4431321700,84000,84000,84100,84000,77
20230620,110100,4424851100,84000,84000,84100,84000,122
20230620,110000,4414600800,84000,84100,84100,84000,60
20230620,105900,4409557800,84000,84000,84100,84000,141
20230620,105800,4397701400,84100,84000,84100,84000,131
20230620,105700,4386697300,84000,84100,84100,84000,67
20230620,105600,4381063500,84100,84100,84100,84000,68
20230620,105500,4375347800,84100,84000,84100,84000,132
20230620,105400,4364259700,84000,84000,84100,84000,319
20230620,105300,4337451000,84100,84100,84100,84000,50
20230620,105200,4333246100,84000,84000,84100,84000,78
20230620,105100,4326692400,84000,84100,84200,84000,1332
20230620,105000,4214772000,84100,84200,84200,84100,133
20230620,104900,4203573600,84100,84100,84200,84100,195
20230620,104800,4187170100,84100,84200,84200,84100,8
20230620,104700,4186496700,84100,84100,84200,84100,57
20230620,104600,4181699200,84100,84200,84200,84100,8
20230620,104500,4181026300,84100,84100,84200,84100,32
20230620,104400,4178333500,84100,84100,84200,84100,51
20230620,104300,4174041800,84100,84100,84200,84100,68
20230620,104200,4168319500,84100,84100,84100,84000,131
20230620,104100,4157307700,84000,84100,84200,84000,269
20230620,104000,4134686800,84100,84200,84200,84100,123
20230620,103900,4124339200,84200,84100,84200,84100,75
20230620,103800,4118030700,84100,84200,84200,84100,17
20230620,103700,4116600600,84100,84200,84200,84100,61
20230620,103600,4111465300,84200,84100,84200,84000,512
20230620,103500,4068405900,84100,84100,84200,84100,69
20230620,103400,4062601600,84100,84200,84200,84100,58
20230620,103300,4057720400,84100,84000,84200,84000,326
20230620,103200,4030303800,84000,84000,84100,84000,212
20230620,103100,4012494500,84000,84100,84100,84000,53
20230620,103000,4008042100,84100,84000,84100,84000,232
20230620,102900,3988550800,84000,84000,84100,84000,54
20230620,102800,3984012800,84000,84000,84000,84000,59
20230620,102700,3979056800,84000,83900,84100,83900,142
20230620,102600,3967128100,83900,84000,84100,83900,899
20230620,102500,3891676300,83900,83900,84000,83900,154
20230620,102400,3878741200,84000,83900,84000,83900,333
20230620,102300,3850789300,83900,84000,84000,83900,14
20230620,102200,3849613500,84000,84100,84100,83900,614
20230620,102100,3798039900,84100,84000,84100,84000,227
20230620,102000,3778970700,84100,84100,84200,84000,353
20230620,101900,3749283300,84100,84200,84200,84100,148
20230620,101800,3736828600,84200,84300,84300,84200,56
20230620,101700,3732112400,84300,84100,84300,84100,49
20230620,101600,3727983900,84200,84200,84200,84100,231
20230620,101500,3708555400,84200,84300,84300,84200,91
20230620,101400,3700884200,84100,84500,84500,84100,75
20230620,101300,3694566100,84400,84300,84400,84100,1312
20230620,101200,3584077300,84400,84600,84600,84300,634
20230620,101100,3530536300,84600,84600,84600,84500,53
20230620,101000,3526053000,84600,84600,84600,84500,48
20230620,100900,3521996100,84600,84500,84600,84500,160
20230620,100800,3508474000,84600,84500,84600,84500,209
20230620,100700,3490811800,84500,84500,84500,84400,321
20230620,100600,3463693400,84400,84500,84500,84400,10
20230620,100500,3462849200,84500,84400,84500,84400,26
20230620,100400,3460652900,84500,84400,84500,84400,49
20230620,100300,3456513300,84400,84600,84600,84400,72
20230620,100200,3450429400,84600,84600,84600,84500,159
20230620,100100,3436989800,84600,84500,84600,84500,70
20230620,100000,3431070200,84500,84700,84700,84500,164
20230620,095900,3417195400,84600,84700,84700,84600,66
20230620,095800,3411606700,84700,84800,84800,84600,150
20230620,095700,3398898200,84800,84700,84800,84600,272
20230620,095600,3375861500,84700,84400,84700,84400,352
20230620,095500,3346099800,84400,84400,84400,84300,126
20230620,095400,3335467600,84400,84300,84500,84300,294
20230620,095300,3310662300,84300,84400,84400,84100,210
20230620,095200,3292975100,84400,84100,84400,84100,415
20230620,095100,3258059600,84100,84000,84100,84000,255
20230620,095000,3236635600,84000,84000,84000,83900,133
20230620,094900,3225474700,83800,83900,84000,83800,308
20230620,094800,3199634500,83900,84000,84100,83600,3031
20230620,094700,2945677600,83900,84100,84100,83900,444
20230620,094600,2908379500,84000,84000,84000,84000,481
20230620,094500,2867975500,83900,84000,84000,83900,123
20230620,094400,2857654200,84000,84000,84000,83900,599
20230620,094300,2807390700,84000,84100,84100,83900,683
20230620,094200,2750019900,84000,84000,84100,83900,2985
20230620,094100,2499287700,84100,84100,84100,84000,341
20230620,094000,2470618700,84000,84200,84200,84000,1398
20230620,093900,2353093100,84100,84200,84200,84100,726
20230620,093800,2292012400,84200,84200,84200,84100,582
20230620,093700,2243046900,84200,84500,84500,84200,834
20230620,093600,2172806300,84500,84400,84500,84300,392
20230620,093500,2139738000,84500,84500,84600,84300,1142
20230620,093400,2043418300,84600,84600,84700,84500,336
20230620,093300,2014990300,84700,84400,84700,84400,752
20230620,093200,1951384900,84300,84400,84400,84300,296
20230620,093100,1926422500,84300,84400,84400,84300,1417
20230620,093000,1806968900,84300,84300,84500,84200,2037
20230620,092900,1635209500,84300,84300,84500,84300,1163
20230620,092800,1537142100,84300,84600,84600,84300,2341
20230620,092700,1339568800,84600,84600,84600,84500,992
20230620,092600,1255711100,84600,84900,84900,84600,1137
20230620,092500,1159300500,84900,85000,85000,84900,328
20230620,092400,1131450200,84900,84900,85000,84800,416
20230620,092300,1096102500,84900,85100,85100,84800,1398
20230620,092200,977411600,85000,85000,85200,85000,371
20230620,092100,945867800,85000,85300,85300,85000,242
20230620,092000,925276900,85300,85500,85500,85300,106
20230620,091900,916229500,85500,85400,85500,85300,40
20230620,091800,912813500,85400,85500,85500,85300,111
20230620,091700,903331400,85400,85500,85600,85400,56
20230620,091600,898543200,85500,85500,85600,85500,315
20230620,091500,871590900,85500,85200,85500,85100,535
20230620,091400,825973200,85100,85200,85200,84900,875
20230620,091300,751590400,84900,85100,85200,84900,717
20230620,091200,690685900,85000,85000,85100,84900,436
20230620,091100,653651600,85000,85200,85300,84900,1536
20230620,091000,523000000,85200,85400,85400,85200,389
20230620,090900,489812700,85300,85300,85400,85300,109
20230620,090800,480514600,85300,85600,85600,85300,266
20230620,090700,457792100,85600,85600,85700,85500,329
20230620,090600,429635400,85700,85900,85900,85500,410
20230620,090500,394493800,86000,85700,86000,85700,1124
20230620,090400,297965300,85700,85600,85700,85500,384
20230620,090300,265066300,85600,85800,86000,85600,826
20230620,090200,194155600,85900,85200,85900,85200,456
20230620,090100,155125600,85200,85300,85300,85100,207
20230620,090000,137503600,85100,85500,85600,85000,1598