KissMeData/267260/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183000,8528235300,57200,57200,57200,57200,2755
20230622,182900,8528235300,57200,57200,57200,57200,0
20230622,182800,8528235300,57200,57200,57200,57200,0
20230622,182700,8528235300,57200,57200,57200,57200,0
20230622,182600,8528235300,57200,57200,57200,57200,0
20230622,182500,8528235300,57200,57200,57200,57200,0
20230622,182400,8528235300,57200,57200,57200,57200,0
20230622,182300,8528235300,57200,57200,57200,57200,0
20230622,182200,8528235300,57200,57200,57200,57200,0
20230622,182100,8528235300,57200,57200,57200,57200,0
20230622,182000,8528235300,57200,57200,57200,57200,0
20230622,181900,8528235300,57200,57200,57200,57200,0
20230622,181800,8528235300,57200,57200,57200,57200,0
20230622,181700,8528235300,57200,57200,57200,57200,0
20230622,181600,8528235300,57200,57200,57200,57200,0
20230622,181500,8528235300,57200,57200,57200,57200,0
20230622,181400,8528235300,57200,57200,57200,57200,0
20230622,181300,8528235300,57200,57200,57200,57200,0
20230622,181200,8528235300,57200,57200,57200,57200,0
20230622,181100,8528235300,57200,57200,57200,57200,0
20230622,181000,8528235300,57200,57200,57200,57200,0
20230622,180900,8528235300,57200,57200,57200,57200,0
20230622,180800,8528235300,57200,57200,57200,57200,0
20230622,180700,8528235300,57200,57200,57200,57200,0
20230622,180600,8528235300,57200,57200,57200,57200,0
20230622,180500,8528235300,57200,57200,57200,57200,0
20230622,180400,8528235300,57200,57200,57200,57200,0
20230622,180300,8528235300,57200,57200,57200,57200,0
20230622,180200,8528235300,57200,57200,57200,57200,0
20230622,180100,8528235300,57200,57200,57200,57200,0
20230622,180000,8528235300,57200,57200,57200,57200,2755
20230622,175900,8528235300,57200,57200,57200,57200,0
20230622,175800,8528235300,57200,57200,57200,57200,0
20230622,175700,8528235300,57200,57200,57200,57200,0
20230622,175600,8528235300,57200,57200,57200,57200,0
20230622,175500,8528235300,57200,57200,57200,57200,0
20230622,175400,8528235300,57200,57200,57200,57200,0
20230622,175300,8528235300,57200,57200,57200,57200,0
20230622,175200,8528235300,57200,57200,57200,57200,0
20230622,175100,8528235300,57200,57200,57200,57200,0
20230622,175000,8528235300,57200,57200,57200,57200,0
20230622,174900,8528235300,57200,57200,57200,57200,0
20230622,174800,8528235300,57200,57200,57200,57200,0
20230622,174700,8528235300,57200,57200,57200,57200,0
20230622,174600,8528235300,57200,57200,57200,57200,0
20230622,174500,8528235300,57200,57200,57200,57200,0
20230622,174400,8528235300,57200,57200,57200,57200,0
20230622,174300,8528235300,57200,57200,57200,57200,0
20230622,174200,8528235300,57200,57200,57200,57200,0
20230622,174100,8528235300,57200,57200,57200,57200,0
20230622,174000,8528235300,57200,57200,57200,57200,0
20230622,173900,8528235300,57200,57200,57200,57200,0
20230622,173800,8528235300,57200,57200,57200,57200,0
20230622,173700,8528235300,57200,57200,57200,57200,0
20230622,173600,8528235300,57200,57200,57200,57200,0
20230622,173500,8528235300,57200,57200,57200,57200,0
20230622,173400,8528235300,57200,57200,57200,57200,0
20230622,173300,8528235300,57200,57200,57200,57200,0
20230622,173200,8528235300,57200,57200,57200,57200,0
20230622,173100,8528235300,57200,57200,57200,57200,0
20230622,173000,8528235300,57200,57200,57200,57200,2755
20230622,172900,8528235300,57200,57200,57200,57200,0
20230622,172800,8528235300,57200,57200,57200,57200,0
20230622,172700,8528235300,57200,57200,57200,57200,0
20230622,172600,8528235300,57200,57200,57200,57200,0
20230622,172500,8528235300,57200,57200,57200,57200,0
20230622,172400,8528235300,57200,57200,57200,57200,0
20230622,172300,8528235300,57200,57200,57200,57200,0
20230622,172200,8528235300,57200,57200,57200,57200,0
20230622,172100,8528235300,57200,57200,57200,57200,0
20230622,172000,8528235300,57200,57200,57200,57200,0
20230622,171900,8528235300,57200,57200,57200,57200,0
20230622,171800,8528235300,57200,57200,57200,57200,0
20230622,171700,8528235300,57200,57200,57200,57200,0
20230622,171600,8528235300,57200,57200,57200,57200,0
20230622,171500,8528235300,57200,57200,57200,57200,0
20230622,171400,8528235300,57200,57200,57200,57200,0
20230622,171300,8528235300,57200,57200,57200,57200,0
20230622,171200,8528235300,57200,57200,57200,57200,0
20230622,171100,8528235300,57200,57200,57200,57200,0
20230622,171000,8528235300,57200,57200,57200,57200,0
20230622,170900,8528235300,57200,57200,57200,57200,0
20230622,170800,8528235300,57200,57200,57200,57200,0
20230622,170700,8528235300,57200,57200,57200,57200,0
20230622,170600,8528235300,57200,57200,57200,57200,0
20230622,170500,8528235300,57200,57200,57200,57200,0
20230622,170400,8528235300,57200,57200,57200,57200,0
20230622,170300,8528235300,57200,57200,57200,57200,0
20230622,170200,8528235300,57200,57200,57200,57200,0
20230622,170100,8528235300,57200,57200,57200,57200,0
20230622,170000,8528235300,57200,57200,57200,57200,2755
20230622,165900,8528235300,57200,57200,57200,57200,0
20230622,165800,8528235300,57200,57200,57200,57200,0
20230622,165700,8528235300,57200,57200,57200,57200,0
20230622,165600,8528235300,57200,57200,57200,57200,0
20230622,165500,8528235300,57200,57200,57200,57200,0
20230622,165400,8528235300,57200,57200,57200,57200,0
20230622,165300,8528235300,57200,57200,57200,57200,0
20230622,165200,8528235300,57200,57200,57200,57200,0
20230622,165100,8528235300,57200,57200,57200,57200,0
20230622,165000,8528235300,57200,57200,57200,57200,0
20230622,164900,8528235300,57200,57200,57200,57200,0
20230622,164800,8528235300,57200,57200,57200,57200,0
20230622,164700,8528235300,57200,57200,57200,57200,0
20230622,164600,8528235300,57200,57200,57200,57200,0
20230622,164500,8528235300,57200,57200,57200,57200,0
20230622,164400,8528235300,57200,57200,57200,57200,0
20230622,164300,8528235300,57200,57200,57200,57200,0
20230622,164200,8528235300,57200,57200,57200,57200,0
20230622,164100,8528235300,57200,57200,57200,57200,0
20230622,164000,8528235300,57200,57200,57200,57200,0
20230622,163900,8528235300,57200,57200,57200,57200,0
20230622,163800,8528235300,57200,57200,57200,57200,0
20230622,163700,8528235300,57200,57200,57200,57200,0
20230622,163600,8528235300,57200,57200,57200,57200,0
20230622,163500,8528235300,57200,57200,57200,57200,0
20230622,163400,8528235300,57200,57200,57200,57200,0
20230622,163300,8528235300,57200,57200,57200,57200,0
20230622,163200,8528235300,57200,57200,57200,57200,0
20230622,163100,8528235300,57200,57200,57200,57200,0
20230622,163000,8528235300,57200,57200,57200,57200,2755
20230622,162900,8528235300,57200,57200,57200,57200,0
20230622,162800,8528235300,57200,57200,57200,57200,0
20230622,162700,8528235300,57200,57200,57200,57200,0
20230622,162600,8528235300,57200,57200,57200,57200,0
20230622,162500,8528235300,57200,57200,57200,57200,0
20230622,162400,8528235300,57200,57200,57200,57200,0
20230622,162300,8528235300,57200,57200,57200,57200,0
20230622,162200,8528235300,57200,57200,57200,57200,0
20230622,162100,8528235300,57200,57200,57200,57200,0
20230622,162000,8528235300,57200,57200,57200,57200,0
20230622,161900,8528235300,57200,57200,57200,57200,0
20230622,161800,8528235300,57200,57200,57200,57200,0
20230622,161700,8528235300,57200,57200,57200,57200,0
20230622,161600,8528235300,57200,57200,57200,57200,0
20230622,161500,8528235300,57200,57200,57200,57200,0
20230622,161400,8528235300,57200,57200,57200,57200,0
20230622,161300,8528235300,57200,57200,57200,57200,0
20230622,161200,8528235300,57200,57200,57200,57200,0
20230622,161100,8528235300,57200,57200,57200,57200,0
20230622,161000,8528235300,57200,57200,57200,57200,0
20230622,160900,8528235300,57200,57200,57200,57200,0
20230622,160800,8528235300,57200,57200,57200,57200,0
20230622,160700,8528235300,57200,57200,57200,57200,0
20230622,160600,8528235300,57200,57200,57200,57200,0
20230622,160500,8528235300,57200,57200,57200,57200,0
20230622,160400,8528235300,57200,57200,57200,57200,0
20230622,160300,8528235300,57200,57200,57200,57200,0
20230622,160200,8528235300,57200,57200,57200,57200,0
20230622,160100,8528235300,57200,57200,57200,57200,0
20230622,160000,8528235300,57200,57200,57200,57200,2755
20230622,155900,8528235300,57200,57200,57200,57200,0
20230622,155800,8528235300,57200,57200,57200,57200,0
20230622,155700,8528235300,57200,57200,57200,57200,0
20230622,155600,8528235300,57200,57200,57200,57200,0
20230622,155500,8528235300,57200,57200,57200,57200,0
20230622,155400,8528235300,57200,57200,57200,57200,0
20230622,155300,8528235300,57200,57200,57200,57200,0
20230622,155200,8528235300,57200,57200,57200,57200,0
20230622,155100,8528235300,57200,57200,57200,57200,0
20230622,155000,8528235300,57200,57200,57200,57200,0
20230622,154900,8528235300,57200,57200,57200,57200,0
20230622,154800,8528235300,57200,57200,57200,57200,0
20230622,154700,8528235300,57200,57200,57200,57200,0
20230622,154600,8528235300,57200,57200,57200,57200,0
20230622,154500,8528235300,57200,57200,57200,57200,0
20230622,154400,8528235300,57200,57200,57200,57200,0
20230622,154300,8528235300,57200,57200,57200,57200,0
20230622,154200,8528235300,57200,57200,57200,57200,0
20230622,154100,8528235300,57200,57200,57200,57200,0
20230622,154000,8528235300,57200,57200,57200,57200,0
20230622,153900,8528235300,57200,57200,57200,57200,0
20230622,153800,8528235300,57200,57200,57200,57200,0
20230622,153700,8528235300,57200,57200,57200,57200,0
20230622,153600,8528235300,57200,57200,57200,57200,0
20230622,153500,8528235300,57200,57200,57200,57200,0
20230622,153400,8528235300,57200,57200,57200,57200,0
20230622,153300,8528235300,57200,57200,57200,57200,0
20230622,153200,8528235300,57200,57200,57200,57200,0
20230622,153100,8528235300,57200,57200,57200,57200,0
20230622,153000,8528235300,57200,57200,57200,57200,5510
20230622,152900,8370649300,57200,57200,57200,57200,0
20230622,152800,8370649300,57200,57200,57200,57200,0
20230622,152700,8370649300,57200,57200,57200,57200,0
20230622,152600,8370649300,57200,57200,57200,57200,0
20230622,152500,8370649300,57200,57200,57200,57200,0
20230622,152400,8370649300,57200,57200,57200,57200,0
20230622,152300,8370649300,57200,57200,57200,57200,0
20230622,152200,8370649300,57200,57200,57200,57200,0
20230622,152100,8370649300,57200,57200,57200,57200,0
20230622,152000,8370649300,57200,57200,57200,57200,0
20230622,151900,8370649300,57200,57300,57400,57200,948
20230622,151800,8316416700,57300,57300,57400,57200,466
20230622,151700,8289717200,57300,57400,57400,57200,436
20230622,151600,8264720300,57400,57400,57400,57300,131
20230622,151500,8257203000,57400,57500,57500,57400,196
20230622,151400,8245944700,57500,57600,57600,57400,307
20230622,151300,8228274900,57600,57700,57700,57300,457
20230622,151200,8201980700,57700,57500,57800,57500,1089
20230622,151100,8139120100,57500,57400,57500,57400,401
20230622,151000,8116089300,57400,57300,57400,57200,836
20230622,150900,8068202900,57300,57300,57300,57200,286
20230622,150800,8051816100,57300,57300,57300,57100,1780
20230622,150700,7949835800,57300,57300,57300,57200,680
20230622,150600,7910895200,57300,57300,57300,57200,579
20230622,150500,7877733900,57300,57300,57300,57100,486
20230622,150400,7849906200,57200,57300,57300,57200,432
20230622,150300,7825165500,57300,57200,57300,57100,313
20230622,150200,7807256700,57100,57300,57300,57100,546
20230622,150100,7776033100,57200,57300,57300,57100,166
20230622,150000,7766533000,57300,57100,57300,57100,426
20230622,145900,7742147700,57100,57100,57300,57100,199
20230622,145800,7730762900,57100,57100,57300,57100,374
20230622,145700,7709371300,57200,57100,57200,57100,224
20230622,145600,7696560100,57200,57200,57200,57100,104
20230622,145500,7690616400,57200,57100,57200,57100,276
20230622,145400,7674830300,57200,57200,57200,57000,160
20230622,145300,7665689300,57200,57200,57200,57000,579
20230622,145200,7632637500,57200,57200,57200,57100,322
20230622,145100,7614241000,57200,57100,57200,57000,238
20230622,145000,7600640200,57100,57000,57100,57000,253
20230622,144900,7586201400,57100,57000,57100,57000,251
20230622,144800,7571886000,57000,57200,57300,57000,1253
20230622,144700,7500306700,57100,57200,57300,57100,292
20230622,144600,7483603500,57300,57300,57300,57200,137
20230622,144500,7475758200,57300,57300,57300,57200,185
20230622,144400,7465159400,57300,57200,57300,57200,213
20230622,144300,7452963700,57200,57200,57200,57100,234
20230622,144200,7439585600,57200,57200,57200,57000,168
20230622,144100,7429995200,57200,57200,57300,57000,274
20230622,144000,7414334200,57200,57100,57200,57000,157
20230622,143900,7405367500,57100,57100,57200,57000,938
20230622,143800,7351866300,57100,57200,57200,57100,1197
20230622,143700,7283503500,57100,57300,57300,57100,547
20230622,143600,7252205900,57300,57400,57400,57200,225
20230622,143500,7239315200,57200,57400,57400,57100,226
20230622,143400,7226384400,57100,57300,57400,57100,980
20230622,143300,7170297900,57200,57300,57300,57200,177
20230622,143200,7160156500,57200,57500,57500,57200,125
20230622,143100,7152992200,57400,57400,57500,57300,278
20230622,143000,7137037000,57400,57500,57500,57300,145
20230622,142900,7128706800,57500,57300,57500,57300,187
20230622,142800,7117977200,57400,57300,57500,57300,127
20230622,142700,7110687300,57400,57500,57500,57300,203
20230622,142600,7099028300,57500,57300,57500,57300,154
20230622,142500,7090187000,57400,57500,57500,57300,185
20230622,142400,7079568700,57400,57400,57500,57300,193
20230622,142300,7068486600,57400,57400,57500,57300,142
20230622,142200,7060337300,57400,57500,57500,57300,155
20230622,142100,7051438100,57400,57300,57400,57300,127
20230622,142000,7044150300,57300,57500,57500,57300,139
20230622,141900,7036163800,57500,57500,57500,57400,162
20230622,141800,7026854400,57500,57500,57500,57300,194
20230622,141700,7015709600,57500,57400,57500,57300,339
20230622,141600,6996226200,57400,57500,57500,57300,770
20230622,141500,6952089600,57500,57500,57500,57400,163
20230622,141400,6942722000,57500,57400,57500,57400,304
20230622,141300,6925257300,57500,57500,57500,57400,132
20230622,141200,6917672000,57500,57400,57500,57400,229
20230622,141100,6904509100,57400,57500,57500,57400,197
20230622,141000,6893195000,57500,57500,57500,57400,231
20230622,140900,6879914300,57500,57500,57700,57500,395
20230622,140800,6857184100,57500,57500,57600,57400,182
20230622,140700,6846715500,57500,57500,57600,57400,635
20230622,140600,6810238700,57500,57500,57700,57400,212
20230622,140500,6798048700,57600,57600,57700,57500,572
20230622,140400,6765134900,57600,57600,57700,57500,229
20230622,140300,6751949900,57600,57700,57800,57500,120
20230622,140200,6745027900,57700,57800,57800,57500,1257
20230622,140100,6672710600,57600,57800,57800,57500,178
20230622,140000,6662458900,57700,57700,57800,57600,227
20230622,135900,6649365300,57600,57900,57900,57600,688
20230622,135800,6609717900,57700,57900,57900,57700,62
20230622,135700,6606139400,57900,57700,57900,57600,438
20230622,135600,6580845700,57700,57800,57800,57600,134
20230622,135500,6573111700,57800,57600,57800,57600,174
20230622,135400,6563066600,57600,57800,57900,57600,190
20230622,135300,6552096700,57800,57700,57900,57600,179
20230622,135200,6541754100,57700,57700,57800,57600,363
20230622,135100,6520807100,57700,57800,57800,57600,147
20230622,135000,6512323700,57800,57700,57800,57600,176
20230622,134900,6502168000,57600,57700,57800,57500,152
20230622,134800,6493395100,57700,57800,57900,57600,213
20230622,134700,6481085600,57800,57900,57900,57700,161
20230622,134600,6471779200,57900,57900,57900,57700,145
20230622,134500,6463394400,57600,57900,57900,57600,268
20230622,134400,6447903800,57900,57800,57900,57700,186
20230622,134300,6437149600,57800,57700,57900,57700,184
20230622,134200,6426504500,57700,57700,57900,57600,626
20230622,134100,6390385500,57900,57800,57900,57700,183
20230622,134000,6379804400,57800,57900,57900,57700,110
20230622,133900,6373446300,57900,57800,58000,57700,154
20230622,133800,6364534600,57900,57900,57900,57900,142
20230622,133700,6356312800,57900,57900,57900,57700,124
20230622,133600,6349138900,57900,57800,57900,57700,278
20230622,133500,6333057700,57900,57800,57900,57800,67
20230622,133400,6329184600,57800,57800,57900,57800,103
20230622,133300,6323228400,57800,57900,57900,57700,331
20230622,133200,6304103400,57900,58000,58000,57700,303
20230622,133100,6286600600,58000,57800,58000,57800,227
20230622,133000,6273452100,57900,58000,58000,57800,116
20230622,132900,6266735400,57900,57800,58000,57800,161
20230622,132800,6257412500,57900,57900,57900,57800,131
20230622,132700,6249833700,57900,58100,58100,57700,127
20230622,132600,6242486100,57900,58000,58000,57900,215
20230622,132500,6230024200,58000,58000,58000,57900,87
20230622,132400,6224980300,58000,57800,58000,57700,197
20230622,132300,6213569500,57900,58000,58000,57800,152
20230622,132200,6204761700,58000,58000,58100,58000,94
20230622,132100,6199304100,58000,58100,58100,58000,191
20230622,132000,6188225200,58000,58000,58100,57900,121
20230622,131900,6181206100,58000,57900,58000,57900,152
20230622,131800,6172392200,58000,57900,58000,57900,114
20230622,131700,6165788500,57900,57800,58000,57700,242
20230622,131600,6151776100,57900,58000,58100,57700,156
20230622,131500,6142742900,58100,57900,58100,57800,422
20230622,131400,6118327900,57900,58000,58100,57900,203
20230622,131300,6106547200,58000,58000,58000,57900,114
20230622,131200,6099935300,57900,58000,58000,57900,156
20230622,131100,6090888700,58000,58000,58100,58000,225
20230622,131000,6077833700,58100,58000,58100,58000,140
20230622,130900,6069700200,58100,58000,58100,57900,162
20230622,130800,6060293800,58100,58000,58100,57900,792
20230622,130700,6014347700,58100,58000,58100,57900,430
20230622,130600,5989411000,57900,58000,58000,57900,112
20230622,130500,5982915700,58000,58000,58000,57900,1228
20230622,130400,5911699000,58000,57900,58000,57900,573
20230622,130300,5878485600,58000,57900,58000,57800,113
20230622,130200,5871936100,57900,58000,58000,57900,215
20230622,130100,5859476000,58000,58000,58000,57900,160
20230622,130000,5850203600,58000,58000,58000,57900,307
20230622,125900,5832402300,58000,57900,58000,57900,95
20230622,125800,5826897700,57800,57900,58000,57800,248
20230622,125700,5812536700,58000,58000,58000,57900,302
20230622,125600,5795024200,57900,58000,58000,57900,285
20230622,125500,5778516500,58000,57900,58000,57900,144
20230622,125400,5770164600,58000,58000,58000,57900,215
20230622,125300,5757698300,58000,57900,58000,57900,222
20230622,125200,5744843000,57900,57900,58000,57900,160
20230622,125100,5735574800,57800,57900,58000,57800,220
20230622,125000,5722838100,57900,57800,57900,57800,191
20230622,124900,5711782500,57900,57900,58000,57700,604
20230622,124800,5676816700,57800,57700,57900,57700,211
20230622,124700,5664610900,57700,57800,57900,57700,119
20230622,124600,5657735100,57800,57900,57900,57800,110
20230622,124500,5651370000,57900,57900,57900,57800,298
20230622,124400,5634121100,57900,57800,57900,57800,83
20230622,124300,5629321500,57900,57900,57900,57700,226
20230622,124200,5616256300,57900,57800,57900,57800,207
20230622,124100,5604289100,57800,57800,57900,57700,223
20230622,124000,5591390800,57800,57800,57900,57700,316
20230622,123900,5573111100,57800,57900,57900,57700,470
20230622,123800,5545936100,57900,57800,57900,57700,169
20230622,123700,5536166400,57800,57800,57800,57700,128
20230622,123600,5528768900,57800,57800,57800,57700,189
20230622,123500,5517845100,57700,57800,57900,57700,92
20230622,123400,5512527200,57900,57800,57900,57700,400
20230622,123300,5489404700,57900,57900,57900,57700,765
20230622,123200,5445187200,57700,57800,57900,57700,299
20230622,123100,5427906200,57900,57800,57900,57600,179
20230622,123000,5417559500,57800,57800,57900,57700,123
20230622,122900,5410449900,57900,57800,57900,57700,256
20230622,122800,5395649900,57800,57800,57800,57800,78
20230622,122700,5391141500,57800,57700,57800,57700,101
20230622,122600,5385307200,57700,57700,57800,57700,215
20230622,122500,5372891800,57700,57900,57900,57600,474
20230622,122400,5345551300,57800,57900,57900,57800,278
20230622,122300,5329467300,57900,57900,57900,57800,454
20230622,122200,5303181100,57800,57800,57900,57700,91
20230622,122100,5297921300,57700,57900,57900,57700,252
20230622,122000,5283349400,57900,57800,57900,57700,112
20230622,121900,5276876100,57800,57700,57900,57700,167
20230622,121800,5267213000,57800,57900,57900,57800,159
20230622,121700,5258009100,57900,57800,57900,57800,196
20230622,121600,5246666000,57800,57900,57900,57700,230
20230622,121500,5233378500,57900,57900,57900,57800,104
20230622,121400,5227357300,57900,57900,57900,57800,196
20230622,121300,5216013500,57800,57900,57900,57800,171
20230622,121200,5206124400,57800,57900,57900,57800,138
20230622,121100,5198136900,57900,57800,57900,57700,115
20230622,121000,5191486300,57800,57800,57900,57800,95
20230622,120900,5185989100,57900,57900,57900,57800,228
20230622,120800,5172795900,57900,57900,57900,57900,81
20230622,120700,5168106000,57900,57900,57900,57700,209
20230622,120600,5156012100,57800,57900,57900,57700,178
20230622,120500,5145720400,57900,57800,57900,57800,174
20230622,120400,5135657800,57800,57800,57800,57700,100
20230622,120300,5129877900,57800,57800,57900,57700,1277
20230622,120200,5056069700,57800,57800,57800,57700,167
20230622,120100,5046419400,57800,57800,57800,57700,96
20230622,120000,5040873900,57800,57800,57800,57700,218
20230622,115900,5028277800,57800,57700,57800,57600,376
20230622,115800,5006582000,57600,57700,57700,57600,165
20230622,115700,4997062000,57700,57600,57700,57500,182
20230622,115600,4986568700,57700,57700,57700,57600,75
20230622,115500,4982245300,57700,57600,57700,57600,287
20230622,115400,4965697600,57700,57700,57700,57700,226
20230622,115300,4952657400,57700,57700,57700,57600,512
20230622,115200,4923117500,57600,57600,57700,57600,94
20230622,115100,4917699500,57600,57600,57600,57500,150
20230622,115000,4909062100,57600,57600,57700,57600,282
20230622,114900,4892818800,57700,57700,57700,57500,145
20230622,114800,4884463200,57600,57700,57700,57600,432
20230622,114700,4859543600,57700,57700,57700,57600,108
20230622,114600,4853314500,57700,57600,57700,57500,188
20230622,114500,4842481800,57600,57600,57600,57500,100
20230622,114400,4836722400,57600,57600,57600,57500,141
20230622,114300,4828601900,57600,57600,57600,57600,129
20230622,114200,4821171500,57600,57700,57700,57500,151
20230622,114100,4812474700,57600,57600,57700,57500,216
20230622,114000,4800023200,57600,57700,57700,57500,123
20230622,113900,4792933800,57700,57600,57700,57600,320
20230622,113800,4774495700,57700,57700,57700,57600,396
20230622,113700,4751673200,57600,57700,57700,57600,155
20230622,113600,4742733500,57700,57600,57700,57600,184
20230622,113500,4732122300,57700,57700,57700,57500,118
20230622,113400,4725323400,57600,57600,57700,57500,326
20230622,113300,4706550500,57600,57600,57600,57500,164
20230622,113200,4697106700,57600,57600,57600,57500,107
20230622,113100,4690944700,57600,57500,57600,57400,257
20230622,113000,4676154200,57500,57500,57500,57400,70
20230622,112900,4672129300,57500,57500,57600,57400,202
20230622,112800,4660516700,57500,57500,57500,57300,174
20230622,112700,4650519100,57600,57500,57600,57400,106
20230622,112600,4644424600,57500,57500,57600,57500,224
20230622,112500,4631544100,57400,57500,57600,57400,128
20230622,112400,4624185800,57600,57500,57600,57400,223
20230622,112300,4611358900,57500,57500,57500,57400,101
20230622,112200,4605551700,57500,57300,57500,57300,82
20230622,112100,4600841900,57400,57500,57500,57400,485
20230622,112000,4572987900,57500,57500,57500,57400,144
20230622,111900,4564710800,57500,57500,57500,57400,131
20230622,111800,4557180900,57500,57500,57500,57400,275
20230622,111700,4541376600,57500,57500,57500,57500,100
20230622,111600,4535626600,57500,57500,57500,57500,93
20230622,111500,4530279100,57400,57400,57500,57400,164
20230622,111400,4520852900,57400,57300,57500,57300,88
20230622,111300,4515797000,57300,57500,57500,57300,183
20230622,111200,4505290600,57400,57500,57500,57400,188
20230622,111100,4494487300,57500,57400,57500,57400,86
20230622,111000,4489542900,57500,57400,57500,57300,134
20230622,110900,4481854200,57400,57400,57500,57400,127
20230622,110800,4474556800,57400,57400,57500,57300,111
20230622,110700,4468180800,57400,57500,57500,57300,302
20230622,110600,4450831000,57500,57600,57600,57500,513
20230622,110500,4421322500,57600,57700,57700,57500,129
20230622,110400,4413896800,57600,57700,57700,57500,125
20230622,110300,4406694800,57700,57400,57700,57300,3142
20230622,110200,4225807700,57400,57400,57400,57300,305
20230622,110100,4208320600,57300,57300,57400,57300,160
20230622,110000,4199139600,57300,57400,57400,57300,374
20230622,105900,4177697800,57400,57400,57400,57300,89
20230622,105800,4172589600,57400,57500,57500,57300,186
20230622,105700,4161913700,57500,57500,57500,57400,129
20230622,105600,4154497700,57500,57500,57500,57400,88
20230622,105500,4149439200,57400,57400,57500,57300,181
20230622,105400,4139043600,57400,57400,57400,57300,351
20230622,105300,4118898500,57400,57400,57500,57300,337
20230622,105200,4099550000,57400,57400,57500,57300,185
20230622,105100,4088918500,57500,57400,57500,57400,113
20230622,105000,4082426800,57500,57300,57500,57300,536
20230622,104900,4051656700,57400,57300,57400,57300,272
20230622,104800,4036046700,57400,57300,57400,57200,336
20230622,104700,4016802000,57300,57300,57300,57300,116
20230622,104600,4010155200,57300,57200,57400,57200,181
20230622,104500,3999783600,57200,57300,57300,57100,310
20230622,104400,3982050000,57300,57200,57300,57200,89
20230622,104300,3976950400,57300,57300,57300,57300,115
20230622,104200,3970360900,57300,57300,57400,57300,138
20230622,104100,3962445900,57300,57300,57300,57200,140
20230622,104000,3954428400,57300,57300,57300,57200,129
20230622,103900,3947036900,57200,57400,57400,57200,201
20230622,103800,3935519700,57300,57300,57400,57300,105
20230622,103700,3929499100,57300,57300,57400,57300,255
20230622,103600,3914875900,57400,57300,57400,57200,105
20230622,103500,3908854400,57400,57300,57400,57300,175
20230622,103400,3898820600,57200,57300,57400,57200,133
20230622,103300,3891198700,57300,57300,57300,57200,116
20230622,103200,3884552100,57300,57300,57300,57200,141
20230622,103100,3876479500,57300,57300,57300,57200,137
20230622,103000,3868634900,57300,57300,57300,57200,102
20230622,102900,3862790400,57400,57400,57400,57300,101
20230622,102800,3856995100,57300,57300,57300,57200,212
20230622,102700,3844848000,57300,57300,57300,57200,158
20230622,102600,3835795100,57300,57200,57300,57200,156
20230622,102500,3826864500,57200,57200,57200,57100,186
20230622,102400,3816226200,57100,57100,57200,57100,134
20230622,102300,3808562900,57100,57200,57200,57100,553
20230622,102200,3776971700,57200,57200,57200,57100,62
20230622,102100,3773426200,57200,57300,57300,57100,143
20230622,102000,3765236200,57300,57400,57400,57200,279
20230622,101900,3749269000,57300,57400,57400,57200,142
20230622,101800,3741126200,57300,57300,57400,57200,257
20230622,101700,3726379700,57300,57300,57400,57200,382
20230622,101600,3704487400,57300,57200,57300,57100,321
20230622,101500,3686129000,57100,57200,57200,57100,114
20230622,101400,3679608900,57100,57200,57200,57100,397
20230622,101300,3656901200,57100,57000,57100,57000,248
20230622,101200,3642742200,57000,56900,57100,56900,135
20230622,101100,3635050900,57000,56900,57100,56900,191
20230622,101000,3624165500,57000,56900,57000,56900,141
20230622,100900,3616134400,56900,56800,57000,56700,271
20230622,100800,3600719200,56900,56800,57000,56700,127
20230622,100700,3593500700,56700,56900,56900,56700,53
20230622,100600,3590488300,56900,56800,56900,56600,456
20230622,100500,3564632700,56800,57000,57100,56800,370
20230622,100400,3543571400,57000,57000,57100,57000,568
20230622,100300,3511188800,56900,57000,57000,56900,176
20230622,100200,3501166200,56900,56800,57000,56800,896
20230622,100100,3450221300,56700,56700,56800,56600,117
20230622,100000,3443581500,56700,56600,56700,56600,290
20230622,095900,3427139900,56600,56800,56800,56600,135
20230622,095800,3419488700,56600,56700,56800,56600,1101
20230622,095700,3357064300,56700,56800,56800,56700,252
20230622,095600,3342763400,56800,56800,56800,56700,759
20230622,095500,3299725700,56700,56800,56800,56700,265
20230622,095400,3284678900,56800,56700,56800,56700,132
20230622,095300,3277184500,56800,56700,56800,56700,383
20230622,095200,3255457800,56600,56700,56700,56500,226
20230622,095100,3242664100,56600,56600,56700,56600,213
20230622,095000,3230605600,56500,56600,56600,56500,589
20230622,094900,3197293000,56600,56600,56600,56500,165
20230622,094800,3187955600,56500,56500,56600,56400,556
20230622,094700,3156542200,56400,56400,56500,56400,47
20230622,094600,3153888500,56400,56500,56500,56300,288
20230622,094500,3137643200,56300,56300,56400,56300,331
20230622,094400,3118979700,56400,56300,56400,56200,368
20230622,094300,3098270100,56200,56300,56300,56200,157
20230622,094200,3089438600,56300,56200,56300,56100,702
20230622,094100,3049981500,56200,56100,56200,56100,248
20230622,094000,3036064500,56200,56200,56200,56100,500
20230622,093900,3008006500,56100,56300,56400,56100,1190
20230622,093800,2941200900,56300,56200,56300,56200,298
20230622,093700,2924426600,56200,56100,56200,56100,1423
20230622,093600,2844588100,56100,56200,56300,56100,2627
20230622,093500,2697040600,56200,56100,56300,56100,454
20230622,093400,2671536300,56100,56200,56200,56100,663
20230622,093300,2634331000,56200,56100,56200,56100,1397
20230622,093200,2555928300,56200,56400,56400,56200,3233
20230622,093100,2374114600,56400,56400,56400,56300,139
20230622,093000,2366282500,56400,56300,56400,56200,705
20230622,092900,2326588400,56300,56300,56400,56200,1421
20230622,092800,2246591800,56300,56500,56500,56300,1846
20230622,092700,2142527700,56500,56700,56700,56500,2691
20230622,092600,1990291200,56800,56700,56800,56700,519
20230622,092500,1960857200,56700,56800,56800,56700,965
20230622,092400,1906129400,56800,56900,56900,56800,536
20230622,092300,1875682400,56900,56800,56900,56800,685
20230622,092200,1836770100,56800,57000,57000,56800,380
20230622,092100,1815147400,56900,57100,57100,56900,260
20230622,092000,1800317400,57000,57100,57100,57000,134
20230622,091900,1792672400,57100,56600,57100,56600,721
20230622,091800,1751678700,56600,56400,56600,56400,2315
20230622,091700,1620969000,56400,56400,56400,56300,605
20230622,091600,1586847300,56300,56600,56600,56300,4667
20230622,091500,1323388200,56700,56700,56700,56600,691
20230622,091400,1284211700,56800,56700,56800,56500,1277
20230622,091300,1211915800,56700,57000,57000,56600,2767
20230622,091200,1054787600,56900,57100,57100,56900,1439
20230622,091100,972775100,57000,57400,57400,57000,2534
20230622,091000,828086900,57300,57300,57500,57200,1261
20230622,090900,755846600,57300,57300,57400,57300,205
20230622,090800,744093100,57400,57400,57400,57200,2538
20230622,090700,598563700,57500,57500,57600,57500,803
20230622,090600,552390400,57500,57500,57600,57400,600
20230622,090500,517930700,57600,57700,57700,57400,951
20230622,090400,463263700,57500,57500,57700,57400,785
20230622,090300,418121400,57500,57300,57500,57200,1373
20230622,090200,339352800,57300,57800,57800,57200,1456
20230622,090100,255454800,57900,57800,57900,57700,557
20230622,090000,223290300,57700,57100,57700,57100,3814