KissMeData/084370/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,202600,5077623700,31950,31950,31950,31950,4150
20230622,202500,5077623700,31950,31950,31950,31950,0
20230622,202400,5077623700,31950,31950,31950,31950,0
20230622,202300,5077623700,31950,31950,31950,31950,0
20230622,202200,5077623700,31950,31950,31950,31950,0
20230622,202100,5077623700,31950,31950,31950,31950,0
20230622,202000,5077623700,31950,31950,31950,31950,0
20230622,201900,5077623700,31950,31950,31950,31950,0
20230622,201800,5077623700,31950,31950,31950,31950,0
20230622,201700,5077623700,31950,31950,31950,31950,0
20230622,201600,5077623700,31950,31950,31950,31950,0
20230622,201500,5077623700,31950,31950,31950,31950,0
20230622,201400,5077623700,31950,31950,31950,31950,0
20230622,201300,5077623700,31950,31950,31950,31950,0
20230622,201200,5077623700,31950,31950,31950,31950,0
20230622,201100,5077623700,31950,31950,31950,31950,0
20230622,201000,5077623700,31950,31950,31950,31950,0
20230622,200900,5077623700,31950,31950,31950,31950,0
20230622,200800,5077623700,31950,31950,31950,31950,0
20230622,200700,5077623700,31950,31950,31950,31950,0
20230622,200600,5077623700,31950,31950,31950,31950,0
20230622,200500,5077623700,31950,31950,31950,31950,0
20230622,200400,5077623700,31950,31950,31950,31950,0
20230622,200300,5077623700,31950,31950,31950,31950,0
20230622,200200,5077623700,31950,31950,31950,31950,0
20230622,200100,5077623700,31950,31950,31950,31950,0
20230622,200000,5077623700,31950,31950,31950,31950,0
20230622,195900,5077623700,31950,31950,31950,31950,0
20230622,195800,5077623700,31950,31950,31950,31950,0
20230622,195700,5077623700,31950,31950,31950,31950,0
20230622,195600,5077623700,31950,31950,31950,31950,4150
20230622,195500,5077623700,31950,31950,31950,31950,0
20230622,195400,5077623700,31950,31950,31950,31950,0
20230622,195300,5077623700,31950,31950,31950,31950,0
20230622,195200,5077623700,31950,31950,31950,31950,0
20230622,195100,5077623700,31950,31950,31950,31950,0
20230622,195000,5077623700,31950,31950,31950,31950,0
20230622,194900,5077623700,31950,31950,31950,31950,0
20230622,194800,5077623700,31950,31950,31950,31950,0
20230622,194700,5077623700,31950,31950,31950,31950,0
20230622,194600,5077623700,31950,31950,31950,31950,0
20230622,194500,5077623700,31950,31950,31950,31950,0
20230622,194400,5077623700,31950,31950,31950,31950,0
20230622,194300,5077623700,31950,31950,31950,31950,0
20230622,194200,5077623700,31950,31950,31950,31950,0
20230622,194100,5077623700,31950,31950,31950,31950,0
20230622,194000,5077623700,31950,31950,31950,31950,0
20230622,193900,5077623700,31950,31950,31950,31950,0
20230622,193800,5077623700,31950,31950,31950,31950,0
20230622,193700,5077623700,31950,31950,31950,31950,0
20230622,193600,5077623700,31950,31950,31950,31950,0
20230622,193500,5077623700,31950,31950,31950,31950,0
20230622,193400,5077623700,31950,31950,31950,31950,0
20230622,193300,5077623700,31950,31950,31950,31950,0
20230622,193200,5077623700,31950,31950,31950,31950,0
20230622,193100,5077623700,31950,31950,31950,31950,0
20230622,193000,5077623700,31950,31950,31950,31950,0
20230622,192900,5077623700,31950,31950,31950,31950,0
20230622,192800,5077623700,31950,31950,31950,31950,0
20230622,192700,5077623700,31950,31950,31950,31950,0
20230622,192600,5077623700,31950,31950,31950,31950,4150
20230622,192500,5077623700,31950,31950,31950,31950,0
20230622,192400,5077623700,31950,31950,31950,31950,0
20230622,192300,5077623700,31950,31950,31950,31950,0
20230622,192200,5077623700,31950,31950,31950,31950,0
20230622,192100,5077623700,31950,31950,31950,31950,0
20230622,192000,5077623700,31950,31950,31950,31950,0
20230622,191900,5077623700,31950,31950,31950,31950,0
20230622,191800,5077623700,31950,31950,31950,31950,0
20230622,191700,5077623700,31950,31950,31950,31950,0
20230622,191600,5077623700,31950,31950,31950,31950,0
20230622,191500,5077623700,31950,31950,31950,31950,0
20230622,191400,5077623700,31950,31950,31950,31950,0
20230622,191300,5077623700,31950,31950,31950,31950,0
20230622,191200,5077623700,31950,31950,31950,31950,0
20230622,191100,5077623700,31950,31950,31950,31950,0
20230622,191000,5077623700,31950,31950,31950,31950,0
20230622,190900,5077623700,31950,31950,31950,31950,0
20230622,190800,5077623700,31950,31950,31950,31950,0
20230622,190700,5077623700,31950,31950,31950,31950,0
20230622,190600,5077623700,31950,31950,31950,31950,0
20230622,190500,5077623700,31950,31950,31950,31950,0
20230622,190400,5077623700,31950,31950,31950,31950,0
20230622,190300,5077623700,31950,31950,31950,31950,0
20230622,190200,5077623700,31950,31950,31950,31950,0
20230622,190100,5077623700,31950,31950,31950,31950,0
20230622,190000,5077623700,31950,31950,31950,31950,0
20230622,185900,5077623700,31950,31950,31950,31950,0
20230622,185800,5077623700,31950,31950,31950,31950,0
20230622,185700,5077623700,31950,31950,31950,31950,0
20230622,185600,5077623700,31950,31950,31950,31950,4150
20230622,185500,5077623700,31950,31950,31950,31950,0
20230622,185400,5077623700,31950,31950,31950,31950,0
20230622,185300,5077623700,31950,31950,31950,31950,0
20230622,185200,5077623700,31950,31950,31950,31950,0
20230622,185100,5077623700,31950,31950,31950,31950,0
20230622,185000,5077623700,31950,31950,31950,31950,0
20230622,184900,5077623700,31950,31950,31950,31950,0
20230622,184800,5077623700,31950,31950,31950,31950,0
20230622,184700,5077623700,31950,31950,31950,31950,0
20230622,184600,5077623700,31950,31950,31950,31950,0
20230622,184500,5077623700,31950,31950,31950,31950,0
20230622,184400,5077623700,31950,31950,31950,31950,0
20230622,184300,5077623700,31950,31950,31950,31950,0
20230622,184200,5077623700,31950,31950,31950,31950,0
20230622,184100,5077623700,31950,31950,31950,31950,0
20230622,184000,5077623700,31950,31950,31950,31950,0
20230622,183900,5077623700,31950,31950,31950,31950,0
20230622,183800,5077623700,31950,31950,31950,31950,0
20230622,183700,5077623700,31950,31950,31950,31950,0
20230622,183600,5077623700,31950,31950,31950,31950,0
20230622,183500,5077623700,31950,31950,31950,31950,0
20230622,183400,5077623700,31950,31950,31950,31950,0
20230622,183300,5077623700,31950,31950,31950,31950,0
20230622,183200,5077623700,31950,31950,31950,31950,0
20230622,183100,5077623700,31950,31950,31950,31950,0
20230622,183000,5077623700,31950,31950,31950,31950,0
20230622,182900,5077623700,31950,31950,31950,31950,0
20230622,182800,5077623700,31950,31950,31950,31950,0
20230622,182700,5077623700,31950,31950,31950,31950,0
20230622,182600,5077623700,31950,31950,31950,31950,4150
20230622,182500,5077623700,31950,31950,31950,31950,0
20230622,182400,5077623700,31950,31950,31950,31950,0
20230622,182300,5077623700,31950,31950,31950,31950,0
20230622,182200,5077623700,31950,31950,31950,31950,0
20230622,182100,5077623700,31950,31950,31950,31950,0
20230622,182000,5077623700,31950,31950,31950,31950,0
20230622,181900,5077623700,31950,31950,31950,31950,0
20230622,181800,5077623700,31950,31950,31950,31950,0
20230622,181700,5077623700,31950,31950,31950,31950,0
20230622,181600,5077623700,31950,31950,31950,31950,0
20230622,181500,5077623700,31950,31950,31950,31950,0
20230622,181400,5077623700,31950,31950,31950,31950,0
20230622,181300,5077623700,31950,31950,31950,31950,0
20230622,181200,5077623700,31950,31950,31950,31950,0
20230622,181100,5077623700,31950,31950,31950,31950,0
20230622,181000,5077623700,31950,31950,31950,31950,0
20230622,180900,5077623700,31950,31950,31950,31950,0
20230622,180800,5077623700,31950,31950,31950,31950,0
20230622,180700,5077623700,31950,31950,31950,31950,0
20230622,180600,5077623700,31950,31950,31950,31950,0
20230622,180500,5077623700,31950,31950,31950,31950,0
20230622,180400,5077623700,31950,31950,31950,31950,0
20230622,180300,5077623700,31950,31950,31950,31950,0
20230622,180200,5077623700,31950,31950,31950,31950,0
20230622,180100,5077623700,31950,31950,31950,31950,0
20230622,180000,5077623700,31950,31950,31950,31950,0
20230622,175900,5077623700,31950,31950,31950,31950,0
20230622,175800,5077623700,31950,31950,31950,31950,0
20230622,175700,5077623700,31950,31950,31950,31950,0
20230622,175600,5077623700,31950,31950,31950,31950,4150
20230622,175500,5077623700,31950,31950,31950,31950,0
20230622,175400,5077623700,31950,31950,31950,31950,0
20230622,175300,5077623700,31950,31950,31950,31950,0
20230622,175200,5077623700,31950,31950,31950,31950,0
20230622,175100,5077623700,31950,31950,31950,31950,0
20230622,175000,5077623700,31950,31950,31950,31950,0
20230622,174900,5077623700,31950,31950,31950,31950,0
20230622,174800,5077623700,31950,31950,31950,31950,0
20230622,174700,5077623700,31950,31950,31950,31950,0
20230622,174600,5077623700,31950,31950,31950,31950,0
20230622,174500,5077623700,31950,31950,31950,31950,0
20230622,174400,5077623700,31950,31950,31950,31950,0
20230622,174300,5077623700,31950,31950,31950,31950,0
20230622,174200,5077623700,31950,31950,31950,31950,0
20230622,174100,5077623700,31950,31950,31950,31950,0
20230622,174000,5077623700,31950,31950,31950,31950,0
20230622,173900,5077623700,31950,31950,31950,31950,0
20230622,173800,5077623700,31950,31950,31950,31950,0
20230622,173700,5077623700,31950,31950,31950,31950,0
20230622,173600,5077623700,31950,31950,31950,31950,0
20230622,173500,5077623700,31950,31950,31950,31950,0
20230622,173400,5077623700,31950,31950,31950,31950,0
20230622,173300,5077623700,31950,31950,31950,31950,0
20230622,173200,5077623700,31950,31950,31950,31950,0
20230622,173100,5077623700,31950,31950,31950,31950,0
20230622,173000,5077623700,31950,31950,31950,31950,0
20230622,172900,5077623700,31950,31950,31950,31950,0
20230622,172800,5077623700,31950,31950,31950,31950,0
20230622,172700,5077623700,31950,31950,31950,31950,0
20230622,172600,5077623700,31950,31950,31950,31950,4150
20230622,172500,5077623700,31950,31950,31950,31950,0
20230622,172400,5077623700,31950,31950,31950,31950,0
20230622,172300,5077623700,31950,31950,31950,31950,0
20230622,172200,5077623700,31950,31950,31950,31950,0
20230622,172100,5077623700,31950,31950,31950,31950,0
20230622,172000,5077623700,31950,31950,31950,31950,0
20230622,171900,5077623700,31950,31950,31950,31950,0
20230622,171800,5077623700,31950,31950,31950,31950,0
20230622,171700,5077623700,31950,31950,31950,31950,0
20230622,171600,5077623700,31950,31950,31950,31950,0
20230622,171500,5077623700,31950,31950,31950,31950,0
20230622,171400,5077623700,31950,31950,31950,31950,0
20230622,171300,5077623700,31950,31950,31950,31950,0
20230622,171200,5077623700,31950,31950,31950,31950,0
20230622,171100,5077623700,31950,31950,31950,31950,0
20230622,171000,5077623700,31950,31950,31950,31950,0
20230622,170900,5077623700,31950,31950,31950,31950,0
20230622,170800,5077623700,31950,31950,31950,31950,0
20230622,170700,5077623700,31950,31950,31950,31950,0
20230622,170600,5077623700,31950,31950,31950,31950,0
20230622,170500,5077623700,31950,31950,31950,31950,0
20230622,170400,5077623700,31950,31950,31950,31950,0
20230622,170300,5077623700,31950,31950,31950,31950,0
20230622,170200,5077623700,31950,31950,31950,31950,0
20230622,170100,5077623700,31950,31950,31950,31950,0
20230622,170000,5077623700,31950,31950,31950,31950,0
20230622,165900,5077623700,31950,31950,31950,31950,0
20230622,165800,5077623700,31950,31950,31950,31950,0
20230622,165700,5077623700,31950,31950,31950,31950,0
20230622,165600,5077623700,31950,31950,31950,31950,4150
20230622,165500,5077623700,31950,31950,31950,31950,0
20230622,165400,5077623700,31950,31950,31950,31950,0
20230622,165300,5077623700,31950,31950,31950,31950,0
20230622,165200,5077623700,31950,31950,31950,31950,0
20230622,165100,5077623700,31950,31950,31950,31950,0
20230622,165000,5077623700,31950,31950,31950,31950,0
20230622,164900,5077623700,31950,31950,31950,31950,0
20230622,164800,5077623700,31950,31950,31950,31950,0
20230622,164700,5077623700,31950,31950,31950,31950,0
20230622,164600,5077623700,31950,31950,31950,31950,0
20230622,164500,5077623700,31950,31950,31950,31950,0
20230622,164400,5077623700,31950,31950,31950,31950,0
20230622,164300,5077623700,31950,31950,31950,31950,0
20230622,164200,5077623700,31950,31950,31950,31950,0
20230622,164100,5077623700,31950,31950,31950,31950,0
20230622,164000,5077623700,31950,31950,31950,31950,0
20230622,163900,5077623700,31950,31950,31950,31950,0
20230622,163800,5077623700,31950,31950,31950,31950,0
20230622,163700,5077623700,31950,31950,31950,31950,0
20230622,163600,5077623700,31950,31950,31950,31950,0
20230622,163500,5077623700,31950,31950,31950,31950,0
20230622,163400,5077623700,31950,31950,31950,31950,0
20230622,163300,5077623700,31950,31950,31950,31950,0
20230622,163200,5077623700,31950,31950,31950,31950,0
20230622,163100,5077623700,31950,31950,31950,31950,0
20230622,163000,5077623700,31950,31950,31950,31950,0
20230622,162900,5077623700,31950,31950,31950,31950,0
20230622,162800,5077623700,31950,31950,31950,31950,0
20230622,162700,5077623700,31950,31950,31950,31950,0
20230622,162600,5077623700,31950,31950,31950,31950,4150
20230622,162500,5077623700,31950,31950,31950,31950,0
20230622,162400,5077623700,31950,31950,31950,31950,0
20230622,162300,5077623700,31950,31950,31950,31950,0
20230622,162200,5077623700,31950,31950,31950,31950,0
20230622,162100,5077623700,31950,31950,31950,31950,0
20230622,162000,5077623700,31950,31950,31950,31950,0
20230622,161900,5077623700,31950,31950,31950,31950,0
20230622,161800,5077623700,31950,31950,31950,31950,0
20230622,161700,5077623700,31950,31950,31950,31950,0
20230622,161600,5077623700,31950,31950,31950,31950,0
20230622,161500,5077623700,31950,31950,31950,31950,0
20230622,161400,5077623700,31950,31950,31950,31950,0
20230622,161300,5077623700,31950,31950,31950,31950,0
20230622,161200,5077623700,31950,31950,31950,31950,0
20230622,161100,5077623700,31950,31950,31950,31950,0
20230622,161000,5077623700,31950,31950,31950,31950,0
20230622,160900,5077623700,31950,31950,31950,31950,0
20230622,160800,5077623700,31950,31950,31950,31950,0
20230622,160700,5077623700,31950,31950,31950,31950,0
20230622,160600,5077623700,31950,31950,31950,31950,0
20230622,160500,5077623700,31950,31950,31950,31950,0
20230622,160400,5077623700,31950,31950,31950,31950,0
20230622,160300,5077623700,31950,31950,31950,31950,0
20230622,160200,5077623700,31950,31950,31950,31950,0
20230622,160100,5077623700,31950,31950,31950,31950,0
20230622,160000,5077623700,31950,31950,31950,31950,0
20230622,155900,5077623700,31950,31950,31950,31950,0
20230622,155800,5077623700,31950,31950,31950,31950,0
20230622,155700,5077623700,31950,31950,31950,31950,0
20230622,155600,5077623700,31950,31950,31950,31950,4150
20230622,155500,5077623700,31950,31950,31950,31950,0
20230622,155400,5077623700,31950,31950,31950,31950,0
20230622,155300,5077623700,31950,31950,31950,31950,0
20230622,155200,5077623700,31950,31950,31950,31950,0
20230622,155100,5077623700,31950,31950,31950,31950,0
20230622,155000,5077623700,31950,31950,31950,31950,0
20230622,154900,5077623700,31950,31950,31950,31950,0
20230622,154800,5077623700,31950,31950,31950,31950,0
20230622,154700,5077623700,31950,31950,31950,31950,0
20230622,154600,5077623700,31950,31950,31950,31950,0
20230622,154500,5077623700,31950,31950,31950,31950,0
20230622,154400,5077623700,31950,31950,31950,31950,0
20230622,154300,5077623700,31950,31950,31950,31950,0
20230622,154200,5077623700,31950,31950,31950,31950,0
20230622,154100,5077623700,31950,31950,31950,31950,0
20230622,154000,5077623700,31950,31950,31950,31950,0
20230622,153900,5077623700,31950,31950,31950,31950,0
20230622,153800,5077623700,31950,31950,31950,31950,0
20230622,153700,5077623700,31950,31950,31950,31950,0
20230622,153600,5077623700,31950,31950,31950,31950,0
20230622,153500,5077623700,31950,31950,31950,31950,0
20230622,153400,5077623700,31950,31950,31950,31950,0
20230622,153300,5077623700,31950,31950,31950,31950,0
20230622,153200,5077623700,31950,31950,31950,31950,0
20230622,153100,5077623700,31950,31950,31950,31950,0
20230622,153000,5077623700,31950,31950,31950,31950,4150
20230622,152900,4945031200,31950,31950,31950,31950,0
20230622,152800,4945031200,31950,31950,31950,31950,0
20230622,152700,4945031200,31950,31950,31950,31950,0
20230622,152600,4945031200,31950,31950,31950,31950,0
20230622,152500,4945031200,31950,31950,31950,31950,0
20230622,152400,4945031200,31950,31950,31950,31950,0
20230622,152300,4945031200,31950,31950,31950,31950,0
20230622,152200,4945031200,31950,31950,31950,31950,0
20230622,152100,4945031200,31950,31950,31950,31950,0
20230622,152000,4945031200,31950,31950,31950,31950,0
20230622,151900,4945031200,31950,31900,31950,31900,1312
20230622,151800,4903175000,31900,31950,31950,31900,417
20230622,151700,4889853000,32000,31850,32000,31850,3124
20230622,151600,4790177100,31850,31900,31900,31850,119
20230622,151500,4786382950,31900,31900,31900,31850,646
20230622,151400,4765795650,31900,31900,31900,31850,3794
20230622,151300,4644782200,31850,31850,31850,31850,115
20230622,151200,4641119450,31850,31900,31950,31850,593
20230622,151100,4622214250,31900,31900,31900,31900,211
20230622,151000,4615483350,31900,31900,31900,31850,412
20230622,150900,4602341100,31900,31850,31900,31850,105
20230622,150800,4598995750,31850,31900,31900,31850,604
20230622,150700,4579756400,31900,31850,31900,31850,234
20230622,150600,4572300150,31850,31900,31900,31850,229
20230622,150500,4564997450,31900,31900,31950,31850,3424
20230622,150400,4455762050,31850,31850,31900,31850,129
20230622,150300,4451650850,31850,31850,31850,31850,236
20230622,150200,4444134250,31900,31850,31900,31850,381
20230622,150100,4431984350,31850,31850,31850,31850,68
20230622,150000,4429818550,31850,31900,31900,31850,588
20230622,145900,4411065600,31850,31900,31900,31850,55
20230622,145800,4409312750,31900,31950,31950,31850,366
20230622,145700,4397641850,31900,31850,31900,31850,98
20230622,145600,4394517550,31850,31900,31900,31850,71
20230622,145500,4392254050,31900,31900,31900,31900,183
20230622,145400,4386416350,31900,31850,31900,31850,157
20230622,145300,4381409850,31900,31900,31900,31850,273
20230622,145200,4372705850,31900,31900,31900,31900,1621
20230622,145100,4320995950,31900,31900,31900,31900,433
20230622,145000,4307183250,31900,31950,31950,31900,240
20230622,144900,4299516750,31900,31950,31950,31900,1063
20230622,144800,4265607000,31950,31900,31950,31900,49
20230622,144700,4264043400,31900,31950,31950,31900,335
20230622,144600,4253343950,31950,31950,31950,31900,119
20230622,144500,4249544900,31950,31900,31950,31900,293
20230622,144400,4240186250,31900,31900,31950,31900,179
20230622,144300,4234474300,31900,31900,31950,31900,118
20230622,144200,4230709800,31900,31900,31950,31900,64
20230622,144100,4228668150,31900,31900,31950,31900,569
20230622,144000,4210516250,31950,31900,31950,31900,1676
20230622,143900,4157026400,31900,31900,31950,31900,301
20230622,143800,4147424400,31900,31900,31900,31900,65
20230622,143700,4145350900,31900,31950,31950,31900,201
20230622,143600,4138937950,31950,31900,31950,31850,390
20230622,143500,4126505300,31900,31900,31900,31900,120
20230622,143400,4122677300,31900,31950,32000,31900,1880
20230622,143300,4062677650,32000,31950,32000,31950,261
20230622,143200,4054337000,31950,32000,32000,31950,59
20230622,143100,4052450350,32000,31950,32000,31950,21
20230622,143000,4051779350,31950,31950,32000,31950,793
20230622,142900,4026442950,31950,31950,31950,31900,125
20230622,142800,4022452350,31950,31950,31950,31950,2605
20230622,142700,3939222600,31950,31950,32000,31950,171
20230622,142600,3933758650,32000,32050,32050,32000,1058
20230622,142500,3899901100,32050,32000,32050,32000,1024
20230622,142400,3867133050,32000,32000,32050,32000,1974
20230622,142300,3803964500,32000,32050,32050,32000,448
20230622,142200,3789617850,32050,32050,32050,32000,2400
20230622,142100,3712702300,32050,32050,32050,32050,43
20230622,142000,3711324150,32050,32050,32050,32050,6
20230622,141900,3711131850,32050,32050,32100,32050,1763
20230622,141800,3654626100,32100,32100,32100,32100,10
20230622,141700,3654305100,32100,32050,32100,32050,8
20230622,141600,3654048650,32050,32050,32050,32050,5
20230622,141500,3653888400,32100,32050,32100,32050,13
20230622,141400,3653471250,32100,32100,32100,32100,345
20230622,141300,3642396750,32100,32050,32100,32050,755
20230622,141200,3618161450,32050,32050,32100,32050,398
20230622,141100,3605397700,32050,32100,32100,32050,85
20230622,141000,3602672150,32050,32100,32100,32050,180
20230622,140900,3596902000,32050,32200,32200,32050,1316
20230622,140800,3554706300,32200,32100,32200,32100,17
20230622,140700,3554160500,32100,32100,32100,32100,49
20230622,140600,3552587600,32100,32200,32200,32050,1021
20230622,140500,3519819800,32200,32200,32200,32200,98
20230622,140400,3516664200,32150,32150,32150,32150,250
20230622,140300,3508626700,32200,32150,32200,32100,1060
20230622,140200,3474583500,32150,32200,32200,32150,41
20230622,140100,3473265250,32200,32150,32200,32150,359
20230622,140000,3461719800,32150,32150,32150,32100,1236
20230622,135900,3421985050,32150,32200,32200,32150,24
20230622,135800,3421213350,32200,32200,32200,32200,19
20230622,135700,3420601550,32200,32200,32200,32150,1205
20230622,135600,3381810250,32200,32250,32250,32200,201
20230622,135500,3375337650,32200,32250,32250,32200,110
20230622,135400,3371793600,32250,32250,32250,32200,402
20230622,135300,3358830200,32250,32250,32250,32250,37
20230622,135200,3357636950,32250,32250,32250,32250,0
20230622,135100,3357636950,32250,32250,32250,32250,6
20230622,135000,3357443450,32250,32250,32250,32250,24
20230622,134900,3356669450,32250,32250,32250,32250,27
20230622,134800,3355798700,32250,32250,32250,32250,0
20230622,134700,3355798700,32250,32250,32250,32250,8
20230622,134600,3355540700,32250,32250,32250,32250,86
20230622,134500,3352767200,32250,32250,32250,32250,5
20230622,134400,3352605950,32200,32250,32250,32200,155
20230622,134300,3347609750,32250,32250,32250,32250,34
20230622,134200,3346513250,32250,32250,32250,32250,303
20230622,134100,3336741500,32300,32300,32300,32300,316
20230622,134000,3326534700,32300,32300,32300,32300,0
20230622,133900,3326534700,32300,32300,32300,32300,3
20230622,133800,3326437800,32250,32250,32250,32250,30
20230622,133700,3325470300,32250,32250,32250,32250,37
20230622,133600,3324277050,32250,32250,32250,32250,0
20230622,133500,3324277050,32250,32300,32300,32250,106
20230622,133400,3320856500,32300,32300,32300,32300,100
20230622,133300,3317626500,32300,32200,32300,32200,491
20230622,133200,3301791400,32200,32200,32200,32200,32
20230622,133100,3300761000,32200,32200,32200,32200,12
20230622,133000,3300374600,32200,32200,32200,32200,0
20230622,132900,3300374600,32200,32200,32200,32200,0
20230622,132800,3300374600,32200,32200,32200,32200,6
20230622,132700,3300181400,32200,32250,32250,32200,14
20230622,132600,3299729950,32250,32250,32250,32250,68
20230622,132500,3297536950,32250,32250,32250,32250,1
20230622,132400,3297504700,32200,32250,32250,32200,3
20230622,132300,3297408050,32250,32250,32250,32250,91
20230622,132200,3294473300,32300,32200,32300,32200,140
20230622,132100,3289956850,32150,32150,32200,32150,2296
20230622,132000,3216138800,32150,32100,32150,32100,108
20230622,131900,3212671200,32100,32200,32200,32100,1374
20230622,131800,3168499800,32200,32200,32200,32200,101
20230622,131700,3165247600,32200,32200,32200,32200,111
20230622,131600,3161673400,32200,32250,32250,32200,92
20230622,131500,3158710750,32250,32300,32300,32250,119
20230622,131400,3154872750,32250,32300,32300,32250,68
20230622,131300,3152678900,32300,32300,32300,32300,78
20230622,131200,3150159500,32350,32350,32350,32350,123
20230622,131100,3146180450,32400,32250,32400,32250,313
20230622,131000,3136055050,32300,32350,32350,32300,730
20230622,130900,3112475950,32350,32350,32350,32350,38
20230622,130800,3111246650,32350,32350,32350,32350,90
20230622,130700,3108335150,32350,32350,32350,32350,71
20230622,130600,3106038300,32350,32350,32350,32350,236
20230622,130500,3098403700,32300,32300,32300,32300,38
20230622,130400,3097176300,32300,32250,32300,32250,32
20230622,130300,3096142850,32300,32250,32300,32250,160
20230622,130200,3090979950,32250,32250,32250,32200,68
20230622,130100,3088788650,32250,32150,32250,32150,258
20230622,130000,3080468750,32150,32250,32250,32150,788
20230622,125900,3055069450,32250,32200,32250,32200,115
20230622,125800,3051363900,32200,32200,32200,32200,39
20230622,125700,3050108100,32200,32200,32200,32200,21
20230622,125600,3049431900,32150,32150,32150,32150,7
20230622,125500,3049206850,32100,32150,32150,32100,1100
20230622,125400,3013896350,32100,32200,32200,32100,617
20230622,125300,2994064050,32150,32200,32200,32150,332
20230622,125200,2983388700,32200,32200,32200,32200,30
20230622,125100,2982422700,32200,32150,32200,32150,83
20230622,125000,2979754150,32150,32150,32150,32150,3
20230622,124900,2979657700,32150,32200,32200,32150,115
20230622,124800,2975958950,32200,32150,32200,32150,398
20230622,124700,2963149450,32100,32150,32150,32100,7
20230622,124600,2962924700,32150,32150,32150,32150,54
20230622,124500,2961188600,32150,32150,32150,32150,25
20230622,124400,2960384850,32150,32150,32150,32150,3
20230622,124300,2960288400,32150,32150,32150,32150,13
20230622,124200,2959870450,32150,32150,32150,32150,197
20230622,124100,2953536900,32150,32200,32200,32150,43
20230622,124000,2952154350,32200,32200,32200,32200,46
20230622,123900,2950673150,32200,32200,32200,32200,1
20230622,123800,2950640950,32200,32150,32200,32150,15
20230622,123700,2950158250,32150,32150,32150,32150,204
20230622,123600,2943599650,32150,32150,32150,32100,34
20230622,123500,2942507300,32150,32150,32150,32150,66
20230622,123400,2940385400,32100,32100,32100,32100,14
20230622,123300,2939936000,32150,32150,32150,32150,2
20230622,123200,2939871700,32150,32150,32150,32150,6
20230622,123100,2939678800,32100,32150,32150,32100,806
20230622,123000,2913801200,32150,32150,32200,32150,102
20230622,122900,2910520600,32150,32150,32150,32150,16
20230622,122800,2910006200,32150,32150,32150,32100,417
20230622,122700,2896613000,32150,32150,32150,32150,5
20230622,122600,2896452250,32100,32150,32200,32100,23
20230622,122500,2895713100,32150,32150,32150,32150,10
20230622,122400,2895391600,32150,32150,32150,32150,858
20230622,122300,2867806900,32150,32200,32200,32150,3354
20230622,122200,2759975700,32200,32250,32250,32200,438
20230622,122100,2745872050,32250,32250,32250,32250,31
20230622,122000,2744872300,32250,32250,32250,32250,13
20230622,121900,2744453050,32200,32200,32200,32200,8
20230622,121800,2744195450,32200,32200,32200,32200,343
20230622,121700,2733150850,32200,32200,32200,32200,6
20230622,121600,2732957650,32200,32200,32200,32200,80
20230622,121500,2730381650,32200,32200,32200,32200,476
20230622,121400,2715054450,32200,32200,32200,32200,28
20230622,121300,2714152850,32150,32200,32200,32150,31
20230622,121200,2713155700,32150,32200,32200,32150,73
20230622,121100,2710805400,32200,32150,32200,32150,106
20230622,121000,2707395650,32150,32150,32200,32150,502
20230622,120900,2691256300,32150,32150,32150,32150,740
20230622,120800,2667465300,32150,32150,32200,32150,358
20230622,120700,2655953050,32150,32200,32200,32150,183
20230622,120600,2650068950,32200,32200,32200,32200,8
20230622,120500,2649811350,32200,32200,32200,32200,4
20230622,120400,2649682550,32150,32150,32150,32150,70
20230622,120300,2647432050,32150,32200,32200,32150,161
20230622,120200,2642248200,32200,32200,32200,32200,90
20230622,120100,2639350200,32200,32150,32200,32150,131
20230622,120000,2635137300,32150,32150,32200,32150,284
20230622,115900,2626003700,32150,32200,32200,32150,157
20230622,115800,2620950050,32200,32150,32200,32150,157
20230622,115700,2615897700,32150,32200,32200,32150,47
20230622,115600,2614385650,32200,32150,32200,32150,311
20230622,115500,2604379250,32150,32150,32200,32150,64
20230622,115400,2602320100,32150,32200,32200,32150,117
20230622,115300,2598555800,32200,32150,32200,32150,45
20230622,115200,2597109000,32200,32200,32250,32200,1244
20230622,115100,2557044400,32200,32200,32200,32200,581
20230622,115000,2538336200,32200,32250,32250,32200,150
20230622,114900,2533503400,32250,32150,32250,32150,417
20230622,114800,2520077600,32200,32200,32200,32200,166
20230622,114700,2514732400,32200,32200,32200,32150,225
20230622,114600,2507492050,32200,32200,32200,32200,1
20230622,114500,2507459850,32200,32200,32200,32150,361
20230622,114400,2495845050,32200,32200,32200,32200,112
20230622,114300,2492238650,32200,32200,32250,32150,116
20230622,114200,2488506550,32250,32200,32250,32200,512
20230622,114100,2472020000,32200,32200,32200,32150,187
20230622,114000,2466006550,32200,32200,32200,32150,127
20230622,113900,2461919050,32150,32150,32200,32150,104
20230622,113800,2458574900,32250,32150,32250,32150,310
20230622,113700,2448599600,32200,32200,32200,32200,576
20230622,113600,2430052400,32200,32150,32200,32150,116
20230622,113500,2426320650,32150,32200,32200,32150,44
20230622,113400,2424905800,32150,32200,32200,32150,463
20230622,113300,2410008000,32200,32200,32200,32200,138
20230622,113200,2405564400,32200,32250,32250,32200,83
20230622,113100,2402891650,32200,32150,32200,32150,1102
20230622,113000,2367407600,32150,32150,32150,32150,324
20230622,112900,2356991000,32150,32150,32150,32150,171
20230622,112800,2351493350,32200,32150,32200,32150,122
20230622,112700,2347566500,32150,32200,32200,32150,252
20230622,112600,2339464350,32200,32200,32200,32200,127
20230622,112500,2335374950,32200,32200,32200,32150,141
20230622,112400,2330839650,32200,32150,32200,32150,7
20230622,112300,2330614550,32150,32150,32150,32150,187
20230622,112200,2324602500,32150,32150,32200,32150,202
20230622,112100,2318103100,32150,32150,32150,32150,225
20230622,112000,2310869350,32150,32150,32200,32150,114
20230622,111900,2307200650,32150,32150,32200,32150,406
20230622,111800,2294139750,32150,32200,32200,32150,76
20230622,111700,2291694000,32200,32200,32200,32200,6
20230622,111600,2291500800,32200,32350,32350,32200,5887
20230622,111500,2101651250,32300,32250,32300,32250,87
20230622,111400,2098841550,32300,32250,32300,32250,188
20230622,111300,2092772300,32250,32250,32250,32250,9
20230622,111200,2092482050,32250,32250,32250,32250,162
20230622,111100,2087257550,32300,32250,32300,32250,449
20230622,111000,2072756800,32250,32250,32300,32250,232
20230622,110900,2065271550,32250,32250,32250,32250,0
20230622,110800,2065271550,32250,32300,32300,32250,271
20230622,110700,2056528450,32300,32250,32300,32250,72
20230622,110600,2054205950,32300,32300,32300,32250,266
20230622,110500,2045615800,32300,32250,32300,32250,174
20230622,110400,2040003650,32300,32300,32300,32250,358
20230622,110300,2028441700,32300,32250,32300,32250,979
20230622,110200,1996867400,32200,32250,32250,32200,185
20230622,110100,1990903650,32250,32200,32250,32200,232
20230622,110000,1983431650,32250,32200,32250,32200,385
20230622,105900,1971034600,32200,32200,32250,32200,91
20230622,105800,1968104300,32250,32250,32250,32200,85
20230622,105700,1965366250,32300,32300,32300,32300,2
20230622,105600,1965301650,32250,32250,32250,32200,167
20230622,105500,1959918950,32250,32200,32250,32200,48
20230622,105400,1958371000,32200,32250,32250,32200,308
20230622,105300,1948441400,32250,32250,32250,32250,0
20230622,105200,1948441400,32250,32200,32300,32200,357
20230622,105100,1936930550,32200,32250,32250,32200,63
20230622,105000,1934900350,32200,32250,32250,32200,204
20230622,104900,1928331200,32250,32200,32250,32200,102
20230622,104800,1925043200,32200,32250,32250,32200,77
20230622,104700,1922563050,32200,32250,32250,32200,1696
20230622,104600,1867939700,32250,32250,32300,32250,154
20230622,104500,1862968200,32250,32250,32300,32250,100
20230622,104400,1859743050,32250,32300,32300,32250,62
20230622,104300,1857741950,32250,32250,32250,32250,171
20230622,104200,1852227200,32250,32300,32300,32250,884
20230622,104100,1823715200,32250,32300,32300,32250,124
20230622,104000,1819716000,32250,32250,32250,32250,261
20230622,103900,1811298750,32250,32250,32250,32250,363
20230622,103800,1799592000,32200,32200,32200,32200,157
20230622,103700,1794536600,32200,32250,32250,32200,1192
20230622,103600,1756097700,32250,32250,32250,32250,160
20230622,103500,1750937700,32250,32250,32250,32250,215
20230622,103400,1744003950,32200,32300,32300,32200,1170
20230622,103300,1706268700,32300,32300,32300,32300,17
20230622,103200,1705719600,32300,32300,32300,32250,679
20230622,103100,1683821200,32300,32300,32300,32300,120
20230622,103000,1679945200,32350,32300,32350,32250,3113
20230622,102900,1579248400,32250,32300,32300,32250,126
20230622,102800,1575180000,32300,32300,32300,32250,312
20230622,102700,1565102600,32250,32250,32300,32250,111
20230622,102600,1561522650,32250,32200,32250,32200,173
20230622,102500,1555943450,32200,32250,32250,32200,351
20230622,102400,1544634300,32300,32300,32300,32250,1778
20230622,102300,1487250800,32300,32350,32350,32300,63
20230622,102200,1485215850,32350,32350,32350,32350,55
20230622,102100,1483436600,32350,32350,32350,32350,160
20230622,102000,1478260600,32350,32300,32350,32300,30
20230622,101900,1477291400,32300,32300,32300,32250,228
20230622,101800,1469927450,32300,32250,32300,32250,71
20230622,101700,1467636850,32250,32250,32300,32250,200
20230622,101600,1461186750,32250,32350,32350,32250,1553
20230622,101500,1411031550,32350,32350,32350,32300,157
20230622,101400,1405955550,32350,32300,32350,32300,178
20230622,101300,1400205300,32300,32450,32450,32300,1362
20230622,101200,1356183900,32450,32350,32450,32350,208
20230622,101100,1349442900,32350,32350,32350,32300,347
20230622,101000,1338220000,32300,32400,32400,32300,1763
20230622,100900,1281216000,32400,32350,32400,32350,240
20230622,100800,1273442250,32350,32350,32400,32350,216
20230622,100700,1266448750,32400,32350,32450,32350,521
20230622,100600,1249574200,32350,32400,32450,32300,1688
20230622,100500,1194966900,32350,32350,32400,32350,204
20230622,100400,1188365300,32350,32350,32400,32350,606
20230622,100300,1168761000,32350,32500,32500,32350,1732
20230622,100200,1112649650,32500,32500,32500,32400,300
20230622,100100,1102912800,32500,32400,32500,32400,242
20230622,100000,1095070000,32350,32450,32450,32350,1603
20230622,095900,1043114250,32450,32500,32500,32450,457
20230622,095800,1028282800,32500,32500,32500,32500,178
20230622,095700,1022497800,32450,32500,32500,32450,388
20230622,095600,1009890850,32500,32500,32500,32450,974
20230622,095500,978253650,32500,32550,32550,32500,486
20230622,095400,962442600,32550,32550,32550,32500,86
20230622,095300,959646400,32550,32550,32550,32500,60
20230622,095200,957695250,32500,32550,32550,32500,1369
20230622,095100,913164700,32600,32550,32600,32550,37
20230622,095000,911959700,32600,32550,32600,32550,461
20230622,094900,896951150,32600,32600,32600,32550,1057
20230622,094800,862515750,32600,32600,32750,32600,307
20230622,094700,852483050,32600,32600,32600,32550,88
20230622,094600,849615250,32600,32600,32600,32550,152
20230622,094500,844663100,32600,32600,32600,32550,244
20230622,094400,836708750,32600,32550,32600,32550,620
20230622,094300,816511350,32550,32550,32550,32550,493
20230622,094200,800464200,32600,32600,32600,32600,43
20230622,094100,799062400,32600,32700,32700,32600,399
20230622,094000,786034250,32700,32650,32700,32650,286
20230622,093900,776683300,32700,32700,32700,32650,266
20230622,093800,767988250,32750,32700,32750,32700,415
20230622,093700,754415650,32700,32750,32750,32700,211
20230622,093600,747513400,32750,32700,32750,32700,120
20230622,093500,743586750,32700,32750,32750,32700,294
20230622,093400,733961550,32750,32850,32850,32750,153
20230622,093300,728944850,32850,32850,32850,32850,10
20230622,093200,728616350,32850,32850,32850,32800,113
20230622,093100,724907500,32800,32850,32850,32800,31
20230622,093000,723890250,32850,32900,32900,32800,348
20230622,092900,712459450,32900,32750,32900,32750,162
20230622,092800,707141450,32750,32800,32800,32750,667
20230622,092700,685294450,32800,32750,32800,32750,49
20230622,092600,683687350,32750,32800,32850,32750,294
20230622,092500,674044950,32800,32750,32850,32750,651
20230622,092400,652719350,32750,32700,32900,32700,312
20230622,092300,642503800,32700,32800,32800,32700,1011
20230622,092200,609430400,32700,32750,32850,32600,1938
20230622,092100,546013550,32750,32900,32900,32700,1162
20230622,092000,507865100,32900,32950,32950,32900,376
20230622,091900,495487700,32950,33000,33000,32900,341
20230622,091800,484245700,33000,32950,33000,32950,528
20230622,091700,466847450,32950,32900,33000,32900,288
20230622,091600,457358750,32950,33000,33000,32950,126
20230622,091500,453206300,32950,32950,33050,32950,1103
20230622,091400,416814450,32950,32850,32950,32850,344
20230622,091300,405498450,32800,32750,32850,32750,299
20230622,091200,395687100,32700,32650,32700,32650,258
20230622,091100,387254750,32650,32500,32650,32500,684
20230622,091000,364968750,32500,32650,32650,32500,104
20230622,090900,361588600,32500,32600,32650,32500,406
20230622,090800,348357050,32600,32650,32650,32600,127
20230622,090700,344214300,32600,32800,32800,32600,821
20230622,090600,317404050,32800,32700,32800,32700,373
20230622,090500,305185500,32700,32650,32700,32650,329
20230622,090400,294439500,32600,32450,32650,32400,1563
20230622,090300,243594400,32500,32350,32600,32300,2270
20230622,090200,170058250,32400,32450,32450,32300,2826
20230622,090100,78593300,32450,32550,32550,32400,871
20230622,090000,50325750,32450,32350,32500,32350,1553