KissMeData/027710/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,201300,138540954240,2515,2515,2515,2515,475010
20230622,201200,138540954240,2515,2515,2515,2515,0
20230622,201100,138540954240,2515,2515,2515,2515,0
20230622,201000,138540954240,2515,2515,2515,2515,0
20230622,200900,138540954240,2515,2515,2515,2515,0
20230622,200800,138540954240,2515,2515,2515,2515,0
20230622,200700,138540954240,2515,2515,2515,2515,0
20230622,200600,138540954240,2515,2515,2515,2515,0
20230622,200500,138540954240,2515,2515,2515,2515,0
20230622,200400,138540954240,2515,2515,2515,2515,0
20230622,200300,138540954240,2515,2515,2515,2515,0
20230622,200200,138540954240,2515,2515,2515,2515,0
20230622,200100,138540954240,2515,2515,2515,2515,0
20230622,200000,138540954240,2515,2515,2515,2515,0
20230622,195900,138540954240,2515,2515,2515,2515,0
20230622,195800,138540954240,2515,2515,2515,2515,0
20230622,195700,138540954240,2515,2515,2515,2515,0
20230622,195600,138540954240,2515,2515,2515,2515,0
20230622,195500,138540954240,2515,2515,2515,2515,0
20230622,195400,138540954240,2515,2515,2515,2515,0
20230622,195300,138540954240,2515,2515,2515,2515,0
20230622,195200,138540954240,2515,2515,2515,2515,0
20230622,195100,138540954240,2515,2515,2515,2515,0
20230622,195000,138540954240,2515,2515,2515,2515,0
20230622,194900,138540954240,2515,2515,2515,2515,0
20230622,194800,138540954240,2515,2515,2515,2515,0
20230622,194700,138540954240,2515,2515,2515,2515,0
20230622,194600,138540954240,2515,2515,2515,2515,0
20230622,194500,138540954240,2515,2515,2515,2515,0
20230622,194400,138540954240,2515,2515,2515,2515,0
20230622,194300,138540954240,2515,2515,2515,2515,475010
20230622,194200,138540954240,2515,2515,2515,2515,0
20230622,194100,138540954240,2515,2515,2515,2515,0
20230622,194000,138540954240,2515,2515,2515,2515,0
20230622,193900,138540954240,2515,2515,2515,2515,0
20230622,193800,138540954240,2515,2515,2515,2515,0
20230622,193700,138540954240,2515,2515,2515,2515,0
20230622,193600,138540954240,2515,2515,2515,2515,0
20230622,193500,138540954240,2515,2515,2515,2515,0
20230622,193400,138540954240,2515,2515,2515,2515,0
20230622,193300,138540954240,2515,2515,2515,2515,0
20230622,193200,138540954240,2515,2515,2515,2515,0
20230622,193100,138540954240,2515,2515,2515,2515,0
20230622,193000,138540954240,2515,2515,2515,2515,0
20230622,192900,138540954240,2515,2515,2515,2515,0
20230622,192800,138540954240,2515,2515,2515,2515,0
20230622,192700,138540954240,2515,2515,2515,2515,0
20230622,192600,138540954240,2515,2515,2515,2515,0
20230622,192500,138540954240,2515,2515,2515,2515,0
20230622,192400,138540954240,2515,2515,2515,2515,0
20230622,192300,138540954240,2515,2515,2515,2515,0
20230622,192200,138540954240,2515,2515,2515,2515,0
20230622,192100,138540954240,2515,2515,2515,2515,0
20230622,192000,138540954240,2515,2515,2515,2515,0
20230622,191900,138540954240,2515,2515,2515,2515,0
20230622,191800,138540954240,2515,2515,2515,2515,0
20230622,191700,138540954240,2515,2515,2515,2515,0
20230622,191600,138540954240,2515,2515,2515,2515,0
20230622,191500,138540954240,2515,2515,2515,2515,0
20230622,191400,138540954240,2515,2515,2515,2515,0
20230622,191300,138540954240,2515,2515,2515,2515,475010
20230622,191200,138540954240,2515,2515,2515,2515,0
20230622,191100,138540954240,2515,2515,2515,2515,0
20230622,191000,138540954240,2515,2515,2515,2515,0
20230622,190900,138540954240,2515,2515,2515,2515,0
20230622,190800,138540954240,2515,2515,2515,2515,0
20230622,190700,138540954240,2515,2515,2515,2515,0
20230622,190600,138540954240,2515,2515,2515,2515,0
20230622,190500,138540954240,2515,2515,2515,2515,0
20230622,190400,138540954240,2515,2515,2515,2515,0
20230622,190300,138540954240,2515,2515,2515,2515,0
20230622,190200,138540954240,2515,2515,2515,2515,0
20230622,190100,138540954240,2515,2515,2515,2515,0
20230622,190000,138540954240,2515,2515,2515,2515,0
20230622,185900,138540954240,2515,2515,2515,2515,0
20230622,185800,138540954240,2515,2515,2515,2515,0
20230622,185700,138540954240,2515,2515,2515,2515,0
20230622,185600,138540954240,2515,2515,2515,2515,0
20230622,185500,138540954240,2515,2515,2515,2515,0
20230622,185400,138540954240,2515,2515,2515,2515,0
20230622,185300,138540954240,2515,2515,2515,2515,0
20230622,185200,138540954240,2515,2515,2515,2515,0
20230622,185100,138540954240,2515,2515,2515,2515,0
20230622,185000,138540954240,2515,2515,2515,2515,0
20230622,184900,138540954240,2515,2515,2515,2515,0
20230622,184800,138540954240,2515,2515,2515,2515,0
20230622,184700,138540954240,2515,2515,2515,2515,0
20230622,184600,138540954240,2515,2515,2515,2515,0
20230622,184500,138540954240,2515,2515,2515,2515,0
20230622,184400,138540954240,2515,2515,2515,2515,0
20230622,184300,138540954240,2515,2515,2515,2515,475010
20230622,184200,138540954240,2515,2515,2515,2515,0
20230622,184100,138540954240,2515,2515,2515,2515,0
20230622,184000,138540954240,2515,2515,2515,2515,0
20230622,183900,138540954240,2515,2515,2515,2515,0
20230622,183800,138540954240,2515,2515,2515,2515,0
20230622,183700,138540954240,2515,2515,2515,2515,0
20230622,183600,138540954240,2515,2515,2515,2515,0
20230622,183500,138540954240,2515,2515,2515,2515,0
20230622,183400,138540954240,2515,2515,2515,2515,0
20230622,183300,138540954240,2515,2515,2515,2515,0
20230622,183200,138540954240,2515,2515,2515,2515,0
20230622,183100,138540954240,2515,2515,2515,2515,0
20230622,183000,138540954240,2515,2515,2515,2515,0
20230622,182900,138540954240,2515,2515,2515,2515,0
20230622,182800,138540954240,2515,2515,2515,2515,0
20230622,182700,138540954240,2515,2515,2515,2515,0
20230622,182600,138540954240,2515,2515,2515,2515,0
20230622,182500,138540954240,2515,2515,2515,2515,0
20230622,182400,138540954240,2515,2515,2515,2515,0
20230622,182300,138540954240,2515,2515,2515,2515,0
20230622,182200,138540954240,2515,2515,2515,2515,0
20230622,182100,138540954240,2515,2515,2515,2515,0
20230622,182000,138540954240,2515,2515,2515,2515,0
20230622,181900,138540954240,2515,2515,2515,2515,0
20230622,181800,138540954240,2515,2515,2515,2515,0
20230622,181700,138540954240,2515,2515,2515,2515,0
20230622,181600,138540954240,2515,2515,2515,2515,0
20230622,181500,138540954240,2515,2515,2515,2515,0
20230622,181400,138540954240,2515,2515,2515,2515,0
20230622,181300,138540954240,2515,2515,2515,2515,475010
20230622,181200,138540954240,2515,2515,2515,2515,0
20230622,181100,138540954240,2515,2515,2515,2515,0
20230622,181000,138540954240,2515,2515,2515,2515,0
20230622,180900,138540954240,2515,2515,2515,2515,0
20230622,180800,138540954240,2515,2515,2515,2515,0
20230622,180700,138540954240,2515,2515,2515,2515,0
20230622,180600,138540954240,2515,2515,2515,2515,0
20230622,180500,138540954240,2515,2515,2515,2515,0
20230622,180400,138540954240,2515,2515,2515,2515,0
20230622,180300,138540954240,2515,2515,2515,2515,0
20230622,180200,138540954240,2515,2515,2515,2515,0
20230622,180100,138540954240,2515,2515,2515,2515,0
20230622,180000,138540954240,2515,2515,2515,2515,0
20230622,175900,138540954240,2515,2515,2515,2515,0
20230622,175800,138540954240,2515,2515,2515,2515,0
20230622,175700,138540954240,2515,2515,2515,2515,0
20230622,175600,138540954240,2515,2515,2515,2515,0
20230622,175500,138540954240,2515,2515,2515,2515,0
20230622,175400,138540954240,2515,2515,2515,2515,0
20230622,175300,138540954240,2515,2515,2515,2515,0
20230622,175200,138540954240,2515,2515,2515,2515,0
20230622,175100,138540954240,2515,2515,2515,2515,0
20230622,175000,138540954240,2515,2515,2515,2515,0
20230622,174900,138540954240,2515,2515,2515,2515,0
20230622,174800,138540954240,2515,2515,2515,2515,0
20230622,174700,138540954240,2515,2515,2515,2515,0
20230622,174600,138540954240,2515,2515,2515,2515,0
20230622,174500,138540954240,2515,2515,2515,2515,0
20230622,174400,138540954240,2515,2515,2515,2515,0
20230622,174300,138540954240,2515,2515,2515,2515,475010
20230622,174200,138540954240,2515,2515,2515,2515,0
20230622,174100,138540954240,2515,2515,2515,2515,0
20230622,174000,138540954240,2515,2515,2515,2515,0
20230622,173900,138540954240,2515,2515,2515,2515,0
20230622,173800,138540954240,2515,2515,2515,2515,0
20230622,173700,138540954240,2515,2515,2515,2515,0
20230622,173600,138540954240,2515,2515,2515,2515,0
20230622,173500,138540954240,2515,2515,2515,2515,0
20230622,173400,138540954240,2515,2515,2515,2515,0
20230622,173300,138540954240,2515,2515,2515,2515,0
20230622,173200,138540954240,2515,2515,2515,2515,0
20230622,173100,138540954240,2515,2515,2515,2515,0
20230622,173000,138540954240,2515,2515,2515,2515,0
20230622,172900,138540954240,2515,2515,2515,2515,0
20230622,172800,138540954240,2515,2515,2515,2515,0
20230622,172700,138540954240,2515,2515,2515,2515,0
20230622,172600,138540954240,2515,2515,2515,2515,0
20230622,172500,138540954240,2515,2515,2515,2515,0
20230622,172400,138540954240,2515,2515,2515,2515,0
20230622,172300,138540954240,2515,2515,2515,2515,0
20230622,172200,138540954240,2515,2515,2515,2515,0
20230622,172100,138540954240,2515,2515,2515,2515,0
20230622,172000,138540954240,2515,2515,2515,2515,0
20230622,171900,138540954240,2515,2515,2515,2515,0
20230622,171800,138540954240,2515,2515,2515,2515,0
20230622,171700,138540954240,2515,2515,2515,2515,0
20230622,171600,138540954240,2515,2515,2515,2515,0
20230622,171500,138540954240,2515,2515,2515,2515,0
20230622,171400,138540954240,2515,2515,2515,2515,0
20230622,171300,138540954240,2515,2515,2515,2515,475010
20230622,171200,138540954240,2515,2515,2515,2515,0
20230622,171100,138540954240,2515,2515,2515,2515,0
20230622,171000,138540954240,2515,2515,2515,2515,0
20230622,170900,138540954240,2515,2515,2515,2515,0
20230622,170800,138540954240,2515,2515,2515,2515,0
20230622,170700,138540954240,2515,2515,2515,2515,0
20230622,170600,138540954240,2515,2515,2515,2515,0
20230622,170500,138540954240,2515,2515,2515,2515,0
20230622,170400,138540954240,2515,2515,2515,2515,0
20230622,170300,138540954240,2515,2515,2515,2515,0
20230622,170200,138540954240,2515,2515,2515,2515,0
20230622,170100,138540954240,2515,2515,2515,2515,0
20230622,170000,138540954240,2515,2515,2515,2515,0
20230622,165900,138540954240,2515,2515,2515,2515,0
20230622,165800,138540954240,2515,2515,2515,2515,0
20230622,165700,138540954240,2515,2515,2515,2515,0
20230622,165600,138540954240,2515,2515,2515,2515,0
20230622,165500,138540954240,2515,2515,2515,2515,0
20230622,165400,138540954240,2515,2515,2515,2515,0
20230622,165300,138540954240,2515,2515,2515,2515,0
20230622,165200,138540954240,2515,2515,2515,2515,0
20230622,165100,138540954240,2515,2515,2515,2515,0
20230622,165000,138540954240,2515,2515,2515,2515,0
20230622,164900,138540954240,2515,2515,2515,2515,0
20230622,164800,138540954240,2515,2515,2515,2515,0
20230622,164700,138540954240,2515,2515,2515,2515,0
20230622,164600,138540954240,2515,2515,2515,2515,0
20230622,164500,138540954240,2515,2515,2515,2515,0
20230622,164400,138540954240,2515,2515,2515,2515,0
20230622,164300,138540954240,2515,2515,2515,2515,475010
20230622,164200,138540954240,2515,2515,2515,2515,0
20230622,164100,138540954240,2515,2515,2515,2515,0
20230622,164000,138540954240,2515,2515,2515,2515,0
20230622,163900,138540954240,2515,2515,2515,2515,0
20230622,163800,138540954240,2515,2515,2515,2515,0
20230622,163700,138540954240,2515,2515,2515,2515,0
20230622,163600,138540954240,2515,2515,2515,2515,0
20230622,163500,138540954240,2515,2515,2515,2515,0
20230622,163400,138540954240,2515,2515,2515,2515,0
20230622,163300,138540954240,2515,2515,2515,2515,0
20230622,163200,138540954240,2515,2515,2515,2515,0
20230622,163100,138540954240,2515,2515,2515,2515,0
20230622,163000,138540954240,2515,2515,2515,2515,0
20230622,162900,138540954240,2515,2515,2515,2515,0
20230622,162800,138540954240,2515,2515,2515,2515,0
20230622,162700,138540954240,2515,2515,2515,2515,0
20230622,162600,138540954240,2515,2515,2515,2515,0
20230622,162500,138540954240,2515,2515,2515,2515,0
20230622,162400,138540954240,2515,2515,2515,2515,0
20230622,162300,138540954240,2515,2515,2515,2515,0
20230622,162200,138540954240,2515,2515,2515,2515,0
20230622,162100,138540954240,2515,2515,2515,2515,0
20230622,162000,138540954240,2515,2515,2515,2515,0
20230622,161900,138540954240,2515,2515,2515,2515,0
20230622,161800,138540954240,2515,2515,2515,2515,0
20230622,161700,138540954240,2515,2515,2515,2515,0
20230622,161600,138540954240,2515,2515,2515,2515,0
20230622,161500,138540954240,2515,2515,2515,2515,0
20230622,161400,138540954240,2515,2515,2515,2515,0
20230622,161300,138540954240,2515,2515,2515,2515,475010
20230622,161200,138540954240,2515,2515,2515,2515,0
20230622,161100,138540954240,2515,2515,2515,2515,0
20230622,161000,138540954240,2515,2515,2515,2515,0
20230622,160900,138540954240,2515,2515,2515,2515,0
20230622,160800,138540954240,2515,2515,2515,2515,0
20230622,160700,138540954240,2515,2515,2515,2515,0
20230622,160600,138540954240,2515,2515,2515,2515,0
20230622,160500,138540954240,2515,2515,2515,2515,0
20230622,160400,138540954240,2515,2515,2515,2515,0
20230622,160300,138540954240,2515,2515,2515,2515,0
20230622,160200,138540954240,2515,2515,2515,2515,0
20230622,160100,138540954240,2515,2515,2515,2515,0
20230622,160000,138540954240,2515,2515,2515,2515,0
20230622,155900,138540954240,2515,2515,2515,2515,0
20230622,155800,138540954240,2515,2515,2515,2515,0
20230622,155700,138540954240,2515,2515,2515,2515,0
20230622,155600,138540954240,2515,2515,2515,2515,0
20230622,155500,138540954240,2515,2515,2515,2515,0
20230622,155400,138540954240,2515,2515,2515,2515,0
20230622,155300,138540954240,2515,2515,2515,2515,0
20230622,155200,138540954240,2515,2515,2515,2515,0
20230622,155100,138540954240,2515,2515,2515,2515,0
20230622,155000,138540954240,2515,2515,2515,2515,0
20230622,154900,138540954240,2515,2515,2515,2515,0
20230622,154800,138540954240,2515,2515,2515,2515,0
20230622,154700,138540954240,2515,2515,2515,2515,0
20230622,154600,138540954240,2515,2515,2515,2515,0
20230622,154500,138540954240,2515,2515,2515,2515,0
20230622,154400,138540954240,2515,2515,2515,2515,0
20230622,154300,138540954240,2515,2515,2515,2515,475010
20230622,154200,138540954240,2515,2515,2515,2515,0
20230622,154100,138540954240,2515,2515,2515,2515,0
20230622,154000,138540954240,2515,2515,2515,2515,0
20230622,153900,138540954240,2515,2515,2515,2515,0
20230622,153800,138540954240,2515,2515,2515,2515,0
20230622,153700,138540954240,2515,2515,2515,2515,0
20230622,153600,138540954240,2515,2515,2515,2515,0
20230622,153500,138540954240,2515,2515,2515,2515,0
20230622,153400,138540954240,2515,2515,2515,2515,0
20230622,153300,138540954240,2515,2515,2515,2515,0
20230622,153200,138540954240,2515,2515,2515,2515,0
20230622,153100,138540954240,2515,2515,2515,2515,0
20230622,153000,138540954240,2515,2515,2515,2515,475010
20230622,152900,137346304090,2495,2495,2495,2495,0
20230622,152800,137346304090,2495,2495,2495,2495,0
20230622,152700,137346304090,2495,2495,2495,2495,0
20230622,152600,137346304090,2495,2495,2495,2495,0
20230622,152500,137346304090,2495,2495,2495,2495,0
20230622,152400,137346304090,2495,2495,2495,2495,0
20230622,152300,137346304090,2495,2495,2495,2495,0
20230622,152200,137346304090,2495,2495,2495,2495,0
20230622,152100,137346304090,2495,2495,2495,2495,0
20230622,152000,137346304090,2495,2495,2495,2495,0
20230622,151900,137346304090,2495,2490,2495,2480,134445
20230622,151800,137011974990,2490,2495,2500,2485,48637
20230622,151700,136890858025,2495,2495,2500,2490,34217
20230622,151600,136805452075,2500,2495,2500,2495,42951
20230622,151500,136698256545,2495,2495,2500,2495,31702
20230622,151400,136619029260,2500,2490,2500,2490,44726
20230622,151300,136507413880,2490,2490,2500,2490,27419
20230622,151200,136439010885,2495,2495,2500,2490,25448
20230622,151100,136375527370,2495,2500,2505,2495,39179
20230622,151000,136277749470,2505,2500,2505,2495,21517
20230622,150900,136223936105,2500,2490,2505,2485,89304
20230622,150800,136001238135,2490,2500,2500,2490,43844
20230622,150700,135891917005,2495,2510,2510,2495,68124
20230622,150600,135721507305,2510,2510,2510,2505,12021
20230622,150500,135691349925,2510,2510,2510,2505,27043
20230622,150400,135623546970,2510,2510,2510,2505,11363
20230622,150300,135595068180,2505,2505,2510,2505,28372
20230622,150200,135523983645,2510,2515,2515,2505,16060
20230622,150100,135483680735,2515,2510,2515,2505,16936
20230622,150000,135441151615,2510,2515,2515,2505,40689
20230622,145900,135338989900,2515,2520,2525,2510,54202
20230622,145800,135202593565,2520,2515,2525,2510,115980
20230622,145700,134910598110,2515,2500,2515,2495,72686
20230622,145600,134728361750,2495,2500,2500,2495,44244
20230622,145500,134617786080,2500,2495,2500,2495,25162
20230622,145400,134554992835,2495,2490,2495,2485,68890
20230622,145300,134383286020,2485,2485,2490,2485,14678
20230622,145200,134346758625,2485,2490,2490,2485,13296
20230622,145100,134313716870,2490,2490,2490,2485,11654
20230622,145000,134284726190,2485,2485,2490,2485,7336
20230622,144900,134266489070,2490,2490,2495,2485,18378
20230622,144800,134220733065,2495,2485,2495,2485,43385
20230622,144700,134112673850,2490,2490,2490,2485,23973
20230622,144600,134053088330,2490,2485,2490,2485,11285
20230622,144500,134025043050,2485,2490,2490,2485,3868
20230622,144400,134015423550,2490,2490,2490,2485,17917
20230622,144300,133970838845,2490,2490,2490,2485,7809
20230622,144200,133951395075,2490,2490,2490,2485,32668
20230622,144100,133870057050,2490,2490,2490,2485,6073
20230622,144000,133854960010,2485,2485,2490,2480,16645
20230622,143900,133813597920,2485,2475,2485,2475,43696
20230622,143800,133705191340,2475,2470,2480,2470,4191
20230622,143700,133694814875,2475,2470,2475,2465,24980
20230622,143600,133633083585,2475,2475,2475,2470,8072
20230622,143500,133613125695,2470,2475,2480,2470,36530
20230622,143400,133522848140,2480,2475,2480,2475,30186
20230622,143300,133448122605,2475,2470,2475,2465,16602
20230622,143200,133407114845,2465,2475,2475,2465,30704
20230622,143100,133331363615,2475,2475,2475,2465,14376
20230622,143000,133295853485,2470,2475,2475,2470,4594
20230622,142900,133284501380,2475,2475,2475,2465,12540
20230622,142800,133253526290,2470,2460,2480,2460,55398
20230622,142700,133116815380,2460,2460,2465,2460,42655
20230622,142600,133011869150,2465,2470,2470,2460,73168
20230622,142500,132831524275,2465,2470,2475,2465,44482
20230622,142400,132721683505,2470,2475,2475,2470,36072
20230622,142300,132632583805,2475,2475,2480,2470,52372
20230622,142200,132503011770,2475,2480,2480,2475,4377
20230622,142100,132492170435,2480,2480,2480,2475,5270
20230622,142000,132479103255,2480,2475,2480,2475,5420
20230622,141900,132465670390,2475,2480,2485,2475,20010
20230622,141800,132416075600,2480,2470,2485,2470,33401
20230622,141700,132333304190,2470,2475,2475,2470,11347
20230622,141600,132305265270,2470,2475,2475,2470,29271
20230622,141500,132232943855,2470,2475,2475,2470,11707
20230622,141400,132203992740,2475,2475,2480,2470,13356
20230622,141300,132170955385,2480,2475,2480,2470,10668
20230622,141200,132144553825,2475,2470,2480,2470,11374
20230622,141100,132116417240,2475,2475,2480,2470,44412
20230622,141000,132006697915,2475,2480,2480,2475,6488
20230622,140900,131990637455,2480,2475,2480,2475,3227
20230622,140800,131982648895,2480,2475,2480,2475,5246
20230622,140700,131969664415,2480,2475,2480,2470,14409
20230622,140600,131934003015,2475,2475,2480,2475,7425
20230622,140500,131915620125,2480,2480,2485,2480,14436
20230622,140400,131879817330,2480,2485,2485,2480,2864
20230622,140300,131872708045,2485,2485,2490,2480,17559
20230622,140200,131829067955,2485,2490,2490,2480,11319
20230622,140100,131800969200,2485,2490,2490,2485,5389
20230622,140000,131787574135,2490,2500,2500,2485,25327
20230622,135900,131724488610,2500,2490,2500,2490,13311
20230622,135800,131691295930,2495,2495,2495,2490,8404
20230622,135700,131670330790,2495,2485,2495,2480,37818
20230622,135600,131576146100,2480,2470,2480,2470,23323
20230622,135500,131518422150,2470,2475,2475,2470,15798
20230622,135400,131479395880,2475,2475,2475,2470,17381
20230622,135300,131436394670,2475,2470,2475,2470,12807
20230622,135200,131404735975,2470,2475,2480,2465,39752
20230622,135100,131306521935,2475,2480,2485,2475,17262
20230622,135000,131263764425,2485,2485,2485,2480,10394
20230622,134900,131237974730,2480,2480,2485,2480,4955
20230622,134800,131225685690,2485,2480,2485,2475,37213
20230622,134700,131133473660,2485,2480,2485,2475,22863
20230622,134600,131076759450,2480,2480,2485,2475,13001
20230622,134500,131044515745,2480,2480,2480,2465,141418
20230622,134400,130695083640,2475,2485,2485,2470,68933
20230622,134300,130524432420,2485,2495,2495,2475,121891
20230622,134200,130221802640,2495,2500,2500,2490,27283
20230622,134100,130153841165,2500,2505,2505,2495,31464
20230622,134000,130075196520,2505,2510,2510,2500,5572
20230622,133900,130061259465,2505,2505,2510,2500,10133
20230622,133800,130035894600,2505,2505,2510,2505,9155
20230622,133700,130012957740,2505,2510,2510,2505,6473
20230622,133600,129996741955,2510,2510,2510,2505,4039
20230622,133500,129986605050,2510,2505,2510,2500,13510
20230622,133400,129952735925,2505,2505,2505,2500,15177
20230622,133300,129914734000,2500,2500,2505,2500,5617
20230622,133200,129900685865,2505,2505,2510,2500,6096
20230622,133100,129885416430,2505,2515,2515,2500,39523
20230622,133000,129786308455,2515,2515,2520,2510,15723
20230622,132900,129746774260,2515,2520,2520,2515,6553
20230622,132800,129730262950,2520,2515,2520,2515,22512
20230622,132700,129673577380,2515,2510,2515,2505,32292
20230622,132600,129592431975,2510,2515,2515,2510,12981
20230622,132500,129559799885,2515,2510,2515,2500,23995
20230622,132400,129499617395,2515,2500,2515,2500,24433
20230622,132300,129438321830,2505,2515,2515,2500,28989
20230622,132200,129365624690,2515,2505,2515,2500,32655
20230622,132100,129283751795,2500,2500,2505,2500,21343
20230622,132000,129230311455,2505,2495,2505,2495,19350
20230622,131900,129181944760,2500,2500,2505,2495,4589
20230622,131800,129170475625,2500,2500,2500,2495,8678
20230622,131700,129148787985,2495,2500,2500,2495,3901
20230622,131600,129139050025,2500,2495,2505,2490,26135
20230622,131500,129073807140,2500,2490,2500,2490,10576
20230622,131400,129047420940,2500,2490,2505,2490,18943
20230622,131300,129000100685,2490,2485,2505,2485,24371
20230622,131200,128939314165,2485,2485,2490,2485,25347
20230622,131100,128876325055,2485,2490,2490,2485,14681
20230622,131000,128839825685,2490,2490,2495,2485,28791
20230622,130900,128768122695,2490,2490,2495,2480,96411
20230622,130800,128528387490,2490,2495,2500,2490,9612
20230622,130700,128504414655,2500,2495,2500,2495,11918
20230622,130600,128474671845,2495,2490,2505,2490,71834
20230622,130500,128295368620,2495,2505,2505,2490,85760
20230622,130400,128081132840,2505,2510,2510,2500,58026
20230622,130300,127935862950,2505,2515,2515,2505,32780
20230622,130200,127853597170,2515,2515,2520,2510,19437
20230622,130100,127804785110,2515,2515,2520,2510,22684
20230622,130000,127747734990,2515,2520,2520,2515,12322
20230622,125900,127716724605,2520,2520,2525,2515,12091
20230622,125800,127686255675,2520,2525,2525,2515,12707
20230622,125700,127654247690,2525,2520,2530,2515,17341
20230622,125600,127610519925,2520,2510,2520,2505,43555
20230622,125500,127501191490,2510,2530,2530,2510,79729
20230622,125400,127300375695,2530,2530,2530,2525,12338
20230622,125300,127269213890,2525,2525,2530,2525,26517
20230622,125200,127202164635,2525,2520,2525,2520,16620
20230622,125100,127160259565,2520,2530,2530,2520,24658
20230622,125000,127098073825,2525,2530,2535,2525,16777
20230622,124900,127055625130,2535,2530,2535,2530,16376
20230622,124800,127014188255,2530,2540,2540,2525,53550
20230622,124700,126878502425,2535,2535,2540,2535,14832
20230622,124600,126840876130,2535,2520,2545,2515,124256
20230622,124500,126526154560,2520,2520,2520,2515,16788
20230622,124400,126483927810,2515,2515,2520,2515,29134
20230622,124300,126410654990,2520,2520,2525,2515,24264
20230622,124200,126349577805,2520,2525,2530,2520,70653
20230622,124100,126171306890,2525,2530,2530,2525,14270
20230622,124000,126135257735,2530,2530,2530,2525,16225
20230622,123900,126094238125,2530,2530,2535,2525,23014
20230622,123800,126036044490,2535,2535,2540,2525,50490
20230622,123700,125908210630,2540,2540,2545,2535,137402
20230622,123600,125559219640,2540,2520,2540,2520,135837
20230622,123500,125214841795,2520,2525,2530,2520,15621
20230622,123400,125175404510,2525,2530,2530,2520,41151
20230622,123300,125071500630,2520,2535,2540,2520,232418
20230622,123200,124482666530,2535,2510,2535,2510,255154
20230622,123100,123838808315,2510,2500,2510,2500,28333
20230622,123000,123767865635,2505,2500,2505,2500,25129
20230622,122900,123704965215,2500,2505,2510,2500,44238
20230622,122800,123594268240,2505,2510,2515,2505,29051
20230622,122700,123521405175,2515,2515,2520,2510,11067
20230622,122600,123493582620,2520,2515,2520,2510,24756
20230622,122500,123431332240,2515,2515,2520,2510,13872
20230622,122400,123396444135,2520,2515,2520,2515,17536
20230622,122300,123352293045,2520,2520,2520,2515,16504
20230622,122200,123310753595,2515,2510,2520,2505,22713
20230622,122100,123253676775,2510,2505,2510,2505,9505
20230622,122000,123229838190,2510,2510,2510,2505,10705
20230622,121900,123203004075,2510,2520,2520,2510,21947
20230622,121800,123147864965,2520,2515,2520,2510,17890
20230622,121700,123102870365,2520,2525,2525,2515,28191
20230622,121600,123031905095,2520,2510,2525,2510,53857
20230622,121500,122896284330,2515,2515,2515,2510,31662
20230622,121400,122816681825,2515,2520,2520,2510,27974
20230622,121300,122746323805,2520,2515,2520,2510,30095
20230622,121200,122670695395,2520,2500,2520,2500,46956
20230622,121100,122552853550,2505,2505,2505,2500,5259
20230622,121000,122539703940,2505,2500,2510,2495,21448
20230622,120900,122485985675,2500,2505,2510,2495,94849
20230622,120800,122248695450,2505,2510,2515,2505,47085
20230622,120700,122130508475,2510,2520,2520,2510,47287
20230622,120600,122011514250,2520,2515,2520,2515,21833
20230622,120500,121956571145,2520,2530,2530,2515,88114
20230622,120400,121734304590,2530,2520,2530,2515,63892
20230622,120300,121573024540,2520,2515,2520,2515,31051
20230622,120200,121494822445,2515,2520,2520,2510,101766
20230622,120100,121238958095,2515,2525,2530,2510,378531
20230622,120000,120284285340,2525,2515,2525,2510,210876
20230622,115900,119753587200,2515,2510,2515,2505,111847
20230622,115800,119472742850,2510,2500,2510,2500,121955
20230622,115700,119166924460,2500,2505,2505,2500,88200
20230622,115600,118946115315,2500,2500,2505,2495,76921
20230622,115500,118753740510,2495,2500,2505,2495,95493
20230622,115400,118514974040,2500,2485,2500,2485,61758
20230622,115300,118360890205,2490,2490,2490,2485,10539
20230622,115200,118334658265,2490,2490,2490,2485,6188
20230622,115100,118319261780,2490,2485,2490,2485,9076
20230622,115000,118296700520,2490,2485,2490,2480,3014
20230622,114900,118289202250,2485,2485,2485,2475,32692
20230622,114800,118208105820,2485,2485,2490,2480,29802
20230622,114700,118134075890,2485,2495,2495,2485,45801
20230622,114600,118020057325,2495,2495,2500,2490,58538
20230622,114500,117873991560,2495,2495,2495,2490,11885
20230622,114400,117844343170,2495,2495,2495,2490,25323
20230622,114300,117781265105,2490,2485,2495,2485,42911
20230622,114200,117674435905,2490,2490,2495,2485,52958
20230622,114100,117542740000,2490,2495,2500,2485,125300
20230622,114000,117230159305,2495,2485,2495,2480,116684
20230622,113900,116939603660,2485,2490,2490,2480,68747
20230622,113800,116768744320,2490,2485,2490,2480,87251
20230622,113700,116552084410,2485,2480,2485,2475,57098
20230622,113600,116410419675,2480,2475,2480,2470,99858
20230622,113500,116163134340,2475,2475,2475,2470,11833
20230622,113400,116133875655,2475,2475,2475,2470,8017
20230622,113300,116114052645,2475,2475,2475,2470,7736
20230622,113200,116094925275,2475,2465,2475,2465,12819
20230622,113100,116063263190,2470,2465,2470,2460,13415
20230622,113000,116030200375,2470,2465,2470,2465,15046
20230622,112900,115993078885,2470,2465,2470,2465,28829
20230622,112800,115921999205,2465,2475,2475,2465,72176
20230622,112700,115743840140,2475,2470,2475,2470,23770
20230622,112600,115685090080,2475,2470,2475,2465,18664
20230622,112500,115638985845,2465,2475,2475,2465,95400
20230622,112400,115403200170,2470,2465,2475,2460,38895
20230622,112300,115307137880,2460,2465,2470,2460,24310
20230622,112200,115247246560,2460,2460,2465,2455,39919
20230622,112100,115149100145,2460,2455,2460,2450,24188
20230622,112000,115089751590,2455,2460,2460,2450,117715
20230622,111900,114801004765,2460,2460,2465,2455,49010
20230622,111800,114680473510,2460,2460,2465,2455,18872
20230622,111700,114634067605,2455,2460,2465,2455,42591
20230622,111600,114529303295,2460,2465,2470,2460,29953
20230622,111500,114455488450,2465,2470,2470,2465,9488
20230622,111400,114432092340,2470,2470,2470,2465,7413
20230622,111300,114413807230,2465,2465,2470,2460,15066
20230622,111200,114376671115,2465,2470,2475,2460,92647
20230622,111100,114148461335,2470,2475,2475,2470,28397
20230622,111000,114078288465,2475,2475,2480,2470,30107
20230622,110900,114003773540,2480,2475,2480,2475,12927
20230622,110800,113971743025,2480,2475,2480,2475,8816
20230622,110700,113949887245,2480,2475,2480,2470,11266
20230622,110600,113921996350,2475,2465,2480,2465,44812
20230622,110500,113811400460,2470,2470,2475,2465,33245
20230622,110400,113729342385,2470,2475,2475,2465,37458
20230622,110300,113636851210,2470,2480,2480,2470,12468
20230622,110200,113606021290,2475,2480,2480,2470,37966
20230622,110100,113512075425,2480,2475,2485,2475,66439
20230622,110000,113347402665,2480,2470,2480,2470,32996
20230622,105900,113265730495,2475,2475,2480,2465,31529
20230622,105800,113187800060,2470,2465,2475,2465,19791
20230622,105700,113138943315,2470,2475,2475,2465,33223
20230622,105600,113056948300,2475,2480,2480,2470,18497
20230622,105500,113011206545,2475,2475,2480,2470,35712
20230622,105400,112922795895,2480,2465,2480,2460,77144
20230622,105300,112732164385,2465,2470,2470,2460,43631
20230622,105200,112624617900,2470,2465,2470,2465,7273
20230622,105100,112606664930,2470,2470,2475,2465,51574
20230622,105000,112479293740,2470,2470,2470,2465,56936
20230622,104900,112338810420,2465,2465,2475,2460,69672
20230622,104800,112166871520,2465,2465,2465,2455,19991
20230622,104700,112117657720,2455,2460,2465,2450,115132
20230622,104600,111835034220,2460,2475,2475,2455,78903
20230622,104500,111640792600,2470,2470,2475,2470,23719
20230622,104400,111582189200,2475,2465,2475,2465,53171
20230622,104300,111450808380,2465,2470,2475,2465,40111
20230622,104200,111351733515,2470,2460,2475,2455,81800
20230622,104100,111150165705,2460,2455,2465,2455,81712
20230622,104000,110949226240,2460,2465,2470,2455,170387
20230622,103900,110530136475,2465,2475,2475,2460,131408
20230622,103800,110206386330,2470,2475,2485,2470,132472
20230622,103700,109878298595,2475,2475,2475,2460,278158
20230622,103600,109192743800,2475,2475,2475,2465,128485
20230622,103500,108875372860,2475,2490,2490,2465,384286
20230622,103400,107924079935,2490,2490,2500,2485,45568
20230622,103300,107810635950,2490,2500,2500,2490,38509
20230622,103200,107714473650,2500,2495,2500,2490,18240
20230622,103100,107668978605,2495,2500,2500,2490,26362
20230622,103000,107603192960,2500,2490,2500,2485,26656
20230622,102900,107536659325,2490,2510,2510,2490,158799
20230622,102800,107140211160,2505,2500,2515,2500,134569
20230622,102700,106802592040,2505,2495,2505,2490,47727
20230622,102600,106683310190,2495,2485,2500,2485,114547
20230622,102500,106398071640,2490,2495,2500,2480,256353
20230622,102400,105760535210,2500,2495,2500,2495,59245
20230622,102300,105612697275,2500,2500,2505,2495,47635
20230622,102200,105493620685,2500,2505,2510,2495,76796
20230622,102100,105301583820,2505,2500,2510,2500,36894
20230622,102000,105209198965,2505,2515,2515,2500,96217
20230622,101900,104968099635,2515,2505,2520,2500,181057
20230622,101800,104513627215,2500,2490,2505,2490,252514
20230622,101700,103883661780,2495,2505,2510,2490,212331
20230622,101600,103353241085,2510,2505,2510,2495,163610
20230622,101500,102943046140,2500,2525,2530,2490,812562
20230622,101400,100905343730,2525,2530,2535,2525,69777
20230622,101300,100728827320,2535,2540,2545,2530,40838
20230622,101200,100625293770,2540,2535,2540,2530,49319
20230622,101100,100500277425,2530,2535,2535,2530,32256
20230622,101000,100418629095,2530,2540,2540,2530,86886
20230622,100900,100198606480,2535,2530,2550,2530,81275
20230622,100800,99992081035,2530,2540,2545,2525,202707
20230622,100700,99478713255,2540,2545,2550,2540,44911
20230622,100600,99364488825,2550,2540,2555,2540,65047
20230622,100500,99198743035,2545,2555,2555,2540,68115
20230622,100400,99025271140,2550,2540,2555,2535,149049
20230622,100300,98645700975,2540,2545,2550,2540,123336
20230622,100200,98332135915,2545,2550,2555,2545,95587
20230622,100100,98088535685,2550,2560,2565,2550,138432
20230622,100000,97734536925,2560,2570,2575,2550,187182
20230622,095900,97254837020,2575,2580,2585,2570,358490
20230622,095800,96330382970,2585,2560,2585,2555,245430
20230622,095700,95699204185,2560,2575,2575,2555,205446
20230622,095600,95172124155,2570,2540,2575,2540,469411
20230622,095500,93968905800,2545,2545,2545,2540,50785
20230622,095400,93839737545,2545,2535,2550,2535,116432
20230622,095300,93543392935,2540,2545,2545,2535,59994
20230622,095200,93390941635,2545,2540,2545,2535,69589
20230622,095100,93214178860,2540,2525,2545,2525,115154
20230622,095000,92922294315,2525,2540,2540,2520,222036
20230622,094900,92360817590,2545,2555,2560,2535,99990
20230622,094800,92106121580,2555,2560,2565,2550,154319
20230622,094700,91711802115,2560,2540,2565,2530,226413
20230622,094600,91134075120,2535,2545,2550,2530,112102
20230622,094500,90849574475,2545,2555,2555,2545,105540
20230622,094400,90580444480,2555,2540,2555,2540,125075
20230622,094300,90262135255,2540,2555,2560,2540,202151
20230622,094200,89746654335,2550,2530,2555,2525,202572
20230622,094100,89231655990,2530,2545,2545,2520,230907
20230622,094000,88647757565,2545,2550,2555,2535,196218
20230622,093900,88148285465,2550,2535,2555,2535,227315
20230622,093800,87569226525,2540,2530,2540,2525,168652
20230622,093700,87142388735,2530,2530,2540,2520,322067
20230622,093600,86327724310,2530,2555,2555,2530,311395
20230622,093500,85537091715,2555,2550,2560,2550,148444
20230622,093400,85157893280,2555,2540,2565,2540,444563
20230622,093300,84021672630,2545,2545,2545,2530,275821
20230622,093200,83321671790,2545,2545,2545,2535,332783
20230622,093100,82476358990,2545,2560,2565,2520,1150280
20230622,093000,79555486645,2560,2560,2565,2550,491659
20230622,092900,78297874545,2555,2595,2610,2550,794150
20230622,092800,76253544415,2595,2590,2610,2585,382012
20230622,092700,75260258800,2590,2605,2610,2575,724593
20230622,092600,73384541440,2610,2615,2620,2600,295717
20230622,092500,72613222870,2620,2600,2630,2595,481405
20230622,092400,71354328290,2605,2645,2645,2595,709164
20230622,092300,69498652360,2645,2590,2645,2590,1455501
20230622,092200,65672095060,2595,2580,2595,2570,720150
20230622,092100,63814067175,2585,2640,2645,2570,1352104
20230622,092000,60304990070,2635,2585,2650,2585,1655986
20230622,091900,55950669450,2585,2590,2605,2585,731841
20230622,091800,54051673670,2585,2610,2615,2585,987461
20230622,091700,51487337440,2605,2625,2630,2595,1177661
20230622,091600,48412544290,2625,2630,2645,2615,1197188
20230622,091500,45263506995,2650,2650,2650,2650,0
20230622,091400,45263506995,2650,2640,2650,2630,945025
20230622,091300,42762248985,2645,2635,2645,2620,1502907
20230622,091200,38809531280,2635,2605,2635,2590,1248656
20230622,091100,35547927990,2610,2565,2620,2565,1723031
20230622,091000,31076346255,2570,2540,2590,2540,1474148
20230622,090900,27283240885,2540,2520,2575,2520,1760122
20230622,090800,22791663790,2525,2525,2540,2520,574036
20230622,090700,21339479540,2520,2505,2525,2500,366705
20230622,090600,20418304120,2510,2510,2525,2495,555299
20230622,090500,19025473670,2510,2520,2545,2500,1195031
20230622,090400,16001853665,2520,2490,2525,2490,597622
20230622,090300,14501192420,2490,2515,2530,2490,1010841
20230622,090200,11956598995,2520,2495,2530,2465,1243091
20230622,090100,8845367990,2485,2490,2515,2480,1361330
20230622,090000,5443348990,2490,2410,2500,2410,2162569