005290/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200200,16496686400,36150,36150,36150,36150,20274
20230623,200100,16496686400,36150,36150,36150,36150,0
20230623,200000,16496686400,36150,36150,36150,36150,0
20230623,195900,16496686400,36150,36150,36150,36150,0
20230623,195800,16496686400,36150,36150,36150,36150,0
20230623,195700,16496686400,36150,36150,36150,36150,0
20230623,195600,16496686400,36150,36150,36150,36150,0
20230623,195500,16496686400,36150,36150,36150,36150,0
20230623,195400,16496686400,36150,36150,36150,36150,0
20230623,195300,16496686400,36150,36150,36150,36150,0
20230623,195200,16496686400,36150,36150,36150,36150,0
20230623,195100,16496686400,36150,36150,36150,36150,0
20230623,195000,16496686400,36150,36150,36150,36150,0
20230623,194900,16496686400,36150,36150,36150,36150,0
20230623,194800,16496686400,36150,36150,36150,36150,0
20230623,194700,16496686400,36150,36150,36150,36150,0
20230623,194600,16496686400,36150,36150,36150,36150,0
20230623,194500,16496686400,36150,36150,36150,36150,0
20230623,194400,16496686400,36150,36150,36150,36150,0
20230623,194300,16496686400,36150,36150,36150,36150,0
20230623,194200,16496686400,36150,36150,36150,36150,0
20230623,194100,16496686400,36150,36150,36150,36150,0
20230623,194000,16496686400,36150,36150,36150,36150,0
20230623,193900,16496686400,36150,36150,36150,36150,0
20230623,193800,16496686400,36150,36150,36150,36150,0
20230623,193700,16496686400,36150,36150,36150,36150,0
20230623,193600,16496686400,36150,36150,36150,36150,0
20230623,193500,16496686400,36150,36150,36150,36150,0
20230623,193400,16496686400,36150,36150,36150,36150,0
20230623,193300,16496686400,36150,36150,36150,36150,0
20230623,193200,16496686400,36150,36150,36150,36150,20274
20230623,193100,16496686400,36150,36150,36150,36150,0
20230623,193000,16496686400,36150,36150,36150,36150,0
20230623,192900,16496686400,36150,36150,36150,36150,0
20230623,192800,16496686400,36150,36150,36150,36150,0
20230623,192700,16496686400,36150,36150,36150,36150,0
20230623,192600,16496686400,36150,36150,36150,36150,0
20230623,192500,16496686400,36150,36150,36150,36150,0
20230623,192400,16496686400,36150,36150,36150,36150,0
20230623,192300,16496686400,36150,36150,36150,36150,0
20230623,192200,16496686400,36150,36150,36150,36150,0
20230623,192100,16496686400,36150,36150,36150,36150,0
20230623,192000,16496686400,36150,36150,36150,36150,0
20230623,191900,16496686400,36150,36150,36150,36150,0
20230623,191800,16496686400,36150,36150,36150,36150,0
20230623,191700,16496686400,36150,36150,36150,36150,0
20230623,191600,16496686400,36150,36150,36150,36150,0
20230623,191500,16496686400,36150,36150,36150,36150,0
20230623,191400,16496686400,36150,36150,36150,36150,0
20230623,191300,16496686400,36150,36150,36150,36150,0
20230623,191200,16496686400,36150,36150,36150,36150,0
20230623,191100,16496686400,36150,36150,36150,36150,0
20230623,191000,16496686400,36150,36150,36150,36150,0
20230623,190900,16496686400,36150,36150,36150,36150,0
20230623,190800,16496686400,36150,36150,36150,36150,0
20230623,190700,16496686400,36150,36150,36150,36150,0
20230623,190600,16496686400,36150,36150,36150,36150,0
20230623,190500,16496686400,36150,36150,36150,36150,0
20230623,190400,16496686400,36150,36150,36150,36150,0
20230623,190300,16496686400,36150,36150,36150,36150,0
20230623,190200,16496686400,36150,36150,36150,36150,20274
20230623,190100,16496686400,36150,36150,36150,36150,0
20230623,190000,16496686400,36150,36150,36150,36150,0
20230623,185900,16496686400,36150,36150,36150,36150,0
20230623,185800,16496686400,36150,36150,36150,36150,0
20230623,185700,16496686400,36150,36150,36150,36150,0
20230623,185600,16496686400,36150,36150,36150,36150,0
20230623,185500,16496686400,36150,36150,36150,36150,0
20230623,185400,16496686400,36150,36150,36150,36150,0
20230623,185300,16496686400,36150,36150,36150,36150,0
20230623,185200,16496686400,36150,36150,36150,36150,0
20230623,185100,16496686400,36150,36150,36150,36150,0
20230623,185000,16496686400,36150,36150,36150,36150,0
20230623,184900,16496686400,36150,36150,36150,36150,0
20230623,184800,16496686400,36150,36150,36150,36150,0
20230623,184700,16496686400,36150,36150,36150,36150,0
20230623,184600,16496686400,36150,36150,36150,36150,0
20230623,184500,16496686400,36150,36150,36150,36150,0
20230623,184400,16496686400,36150,36150,36150,36150,0
20230623,184300,16496686400,36150,36150,36150,36150,0
20230623,184200,16496686400,36150,36150,36150,36150,0
20230623,184100,16496686400,36150,36150,36150,36150,0
20230623,184000,16496686400,36150,36150,36150,36150,0
20230623,183900,16496686400,36150,36150,36150,36150,0
20230623,183800,16496686400,36150,36150,36150,36150,0
20230623,183700,16496686400,36150,36150,36150,36150,0
20230623,183600,16496686400,36150,36150,36150,36150,0
20230623,183500,16496686400,36150,36150,36150,36150,0
20230623,183400,16496686400,36150,36150,36150,36150,0
20230623,183300,16496686400,36150,36150,36150,36150,0
20230623,183200,16496686400,36150,36150,36150,36150,20274
20230623,183100,16496686400,36150,36150,36150,36150,0
20230623,183000,16496686400,36150,36150,36150,36150,0
20230623,182900,16496686400,36150,36150,36150,36150,0
20230623,182800,16496686400,36150,36150,36150,36150,0
20230623,182700,16496686400,36150,36150,36150,36150,0
20230623,182600,16496686400,36150,36150,36150,36150,0
20230623,182500,16496686400,36150,36150,36150,36150,0
20230623,182400,16496686400,36150,36150,36150,36150,0
20230623,182300,16496686400,36150,36150,36150,36150,0
20230623,182200,16496686400,36150,36150,36150,36150,0
20230623,182100,16496686400,36150,36150,36150,36150,0
20230623,182000,16496686400,36150,36150,36150,36150,0
20230623,181900,16496686400,36150,36150,36150,36150,0
20230623,181800,16496686400,36150,36150,36150,36150,0
20230623,181700,16496686400,36150,36150,36150,36150,0
20230623,181600,16496686400,36150,36150,36150,36150,0
20230623,181500,16496686400,36150,36150,36150,36150,0
20230623,181400,16496686400,36150,36150,36150,36150,0
20230623,181300,16496686400,36150,36150,36150,36150,0
20230623,181200,16496686400,36150,36150,36150,36150,0
20230623,181100,16496686400,36150,36150,36150,36150,0
20230623,181000,16496686400,36150,36150,36150,36150,0
20230623,180900,16496686400,36150,36150,36150,36150,0
20230623,180800,16496686400,36150,36150,36150,36150,0
20230623,180700,16496686400,36150,36150,36150,36150,0
20230623,180600,16496686400,36150,36150,36150,36150,0
20230623,180500,16496686400,36150,36150,36150,36150,0
20230623,180400,16496686400,36150,36150,36150,36150,0
20230623,180300,16496686400,36150,36150,36150,36150,0
20230623,180200,16496686400,36150,36150,36150,36150,20274
20230623,180100,16496686400,36150,36150,36150,36150,0
20230623,180000,16496686400,36150,36150,36150,36150,0
20230623,175900,16496686400,36150,36150,36150,36150,0
20230623,175800,16496686400,36150,36150,36150,36150,0
20230623,175700,16496686400,36150,36150,36150,36150,0
20230623,175600,16496686400,36150,36150,36150,36150,0
20230623,175500,16496686400,36150,36150,36150,36150,0
20230623,175400,16496686400,36150,36150,36150,36150,0
20230623,175300,16496686400,36150,36150,36150,36150,0
20230623,175200,16496686400,36150,36150,36150,36150,0
20230623,175100,16496686400,36150,36150,36150,36150,0
20230623,175000,16496686400,36150,36150,36150,36150,0
20230623,174900,16496686400,36150,36150,36150,36150,0
20230623,174800,16496686400,36150,36150,36150,36150,0
20230623,174700,16496686400,36150,36150,36150,36150,0
20230623,174600,16496686400,36150,36150,36150,36150,0
20230623,174500,16496686400,36150,36150,36150,36150,0
20230623,174400,16496686400,36150,36150,36150,36150,0
20230623,174300,16496686400,36150,36150,36150,36150,0
20230623,174200,16496686400,36150,36150,36150,36150,0
20230623,174100,16496686400,36150,36150,36150,36150,0
20230623,174000,16496686400,36150,36150,36150,36150,0
20230623,173900,16496686400,36150,36150,36150,36150,0
20230623,173800,16496686400,36150,36150,36150,36150,0
20230623,173700,16496686400,36150,36150,36150,36150,0
20230623,173600,16496686400,36150,36150,36150,36150,0
20230623,173500,16496686400,36150,36150,36150,36150,0
20230623,173400,16496686400,36150,36150,36150,36150,0
20230623,173300,16496686400,36150,36150,36150,36150,0
20230623,173200,16496686400,36150,36150,36150,36150,20274
20230623,173100,16496686400,36150,36150,36150,36150,0
20230623,173000,16496686400,36150,36150,36150,36150,0
20230623,172900,16496686400,36150,36150,36150,36150,0
20230623,172800,16496686400,36150,36150,36150,36150,0
20230623,172700,16496686400,36150,36150,36150,36150,0
20230623,172600,16496686400,36150,36150,36150,36150,0
20230623,172500,16496686400,36150,36150,36150,36150,0
20230623,172400,16496686400,36150,36150,36150,36150,0
20230623,172300,16496686400,36150,36150,36150,36150,0
20230623,172200,16496686400,36150,36150,36150,36150,0
20230623,172100,16496686400,36150,36150,36150,36150,0
20230623,172000,16496686400,36150,36150,36150,36150,0
20230623,171900,16496686400,36150,36150,36150,36150,0
20230623,171800,16496686400,36150,36150,36150,36150,0
20230623,171700,16496686400,36150,36150,36150,36150,0
20230623,171600,16496686400,36150,36150,36150,36150,0
20230623,171500,16496686400,36150,36150,36150,36150,0
20230623,171400,16496686400,36150,36150,36150,36150,0
20230623,171300,16496686400,36150,36150,36150,36150,0
20230623,171200,16496686400,36150,36150,36150,36150,0
20230623,171100,16496686400,36150,36150,36150,36150,0
20230623,171000,16496686400,36150,36150,36150,36150,0
20230623,170900,16496686400,36150,36150,36150,36150,0
20230623,170800,16496686400,36150,36150,36150,36150,0
20230623,170700,16496686400,36150,36150,36150,36150,0
20230623,170600,16496686400,36150,36150,36150,36150,0
20230623,170500,16496686400,36150,36150,36150,36150,0
20230623,170400,16496686400,36150,36150,36150,36150,0
20230623,170300,16496686400,36150,36150,36150,36150,0
20230623,170200,16496686400,36150,36150,36150,36150,20274
20230623,170100,16496686400,36150,36150,36150,36150,0
20230623,170000,16496686400,36150,36150,36150,36150,0
20230623,165900,16496686400,36150,36150,36150,36150,0
20230623,165800,16496686400,36150,36150,36150,36150,0
20230623,165700,16496686400,36150,36150,36150,36150,0
20230623,165600,16496686400,36150,36150,36150,36150,0
20230623,165500,16496686400,36150,36150,36150,36150,0
20230623,165400,16496686400,36150,36150,36150,36150,0
20230623,165300,16496686400,36150,36150,36150,36150,0
20230623,165200,16496686400,36150,36150,36150,36150,0
20230623,165100,16496686400,36150,36150,36150,36150,0
20230623,165000,16496686400,36150,36150,36150,36150,0
20230623,164900,16496686400,36150,36150,36150,36150,0
20230623,164800,16496686400,36150,36150,36150,36150,0
20230623,164700,16496686400,36150,36150,36150,36150,0
20230623,164600,16496686400,36150,36150,36150,36150,0
20230623,164500,16496686400,36150,36150,36150,36150,0
20230623,164400,16496686400,36150,36150,36150,36150,0
20230623,164300,16496686400,36150,36150,36150,36150,0
20230623,164200,16496686400,36150,36150,36150,36150,0
20230623,164100,16496686400,36150,36150,36150,36150,0
20230623,164000,16496686400,36150,36150,36150,36150,0
20230623,163900,16496686400,36150,36150,36150,36150,0
20230623,163800,16496686400,36150,36150,36150,36150,0
20230623,163700,16496686400,36150,36150,36150,36150,0
20230623,163600,16496686400,36150,36150,36150,36150,0
20230623,163500,16496686400,36150,36150,36150,36150,0
20230623,163400,16496686400,36150,36150,36150,36150,0
20230623,163300,16496686400,36150,36150,36150,36150,0
20230623,163200,16496686400,36150,36150,36150,36150,20274
20230623,163100,16496686400,36150,36150,36150,36150,0
20230623,163000,16496686400,36150,36150,36150,36150,0
20230623,162900,16496686400,36150,36150,36150,36150,0
20230623,162800,16496686400,36150,36150,36150,36150,0
20230623,162700,16496686400,36150,36150,36150,36150,0
20230623,162600,16496686400,36150,36150,36150,36150,0
20230623,162500,16496686400,36150,36150,36150,36150,0
20230623,162400,16496686400,36150,36150,36150,36150,0
20230623,162300,16496686400,36150,36150,36150,36150,0
20230623,162200,16496686400,36150,36150,36150,36150,0
20230623,162100,16496686400,36150,36150,36150,36150,0
20230623,162000,16496686400,36150,36150,36150,36150,0
20230623,161900,16496686400,36150,36150,36150,36150,0
20230623,161800,16496686400,36150,36150,36150,36150,0
20230623,161700,16496686400,36150,36150,36150,36150,0
20230623,161600,16496686400,36150,36150,36150,36150,0
20230623,161500,16496686400,36150,36150,36150,36150,0
20230623,161400,16496686400,36150,36150,36150,36150,0
20230623,161300,16496686400,36150,36150,36150,36150,0
20230623,161200,16496686400,36150,36150,36150,36150,0
20230623,161100,16496686400,36150,36150,36150,36150,0
20230623,161000,16496686400,36150,36150,36150,36150,0
20230623,160900,16496686400,36150,36150,36150,36150,0
20230623,160800,16496686400,36150,36150,36150,36150,0
20230623,160700,16496686400,36150,36150,36150,36150,0
20230623,160600,16496686400,36150,36150,36150,36150,0
20230623,160500,16496686400,36150,36150,36150,36150,0
20230623,160400,16496686400,36150,36150,36150,36150,0
20230623,160300,16496686400,36150,36150,36150,36150,0
20230623,160200,16496686400,36150,36150,36150,36150,20274
20230623,160100,16496686400,36150,36150,36150,36150,0
20230623,160000,16496686400,36150,36150,36150,36150,0
20230623,155900,16496686400,36150,36150,36150,36150,0
20230623,155800,16496686400,36150,36150,36150,36150,0
20230623,155700,16496686400,36150,36150,36150,36150,0
20230623,155600,16496686400,36150,36150,36150,36150,0
20230623,155500,16496686400,36150,36150,36150,36150,0
20230623,155400,16496686400,36150,36150,36150,36150,0
20230623,155300,16496686400,36150,36150,36150,36150,0
20230623,155200,16496686400,36150,36150,36150,36150,0
20230623,155100,16496686400,36150,36150,36150,36150,0
20230623,155000,16496686400,36150,36150,36150,36150,0
20230623,154900,16496686400,36150,36150,36150,36150,0
20230623,154800,16496686400,36150,36150,36150,36150,0
20230623,154700,16496686400,36150,36150,36150,36150,0
20230623,154600,16496686400,36150,36150,36150,36150,0
20230623,154500,16496686400,36150,36150,36150,36150,0
20230623,154400,16496686400,36150,36150,36150,36150,0
20230623,154300,16496686400,36150,36150,36150,36150,0
20230623,154200,16496686400,36150,36150,36150,36150,0
20230623,154100,16496686400,36150,36150,36150,36150,0
20230623,154000,16496686400,36150,36150,36150,36150,0
20230623,153900,16496686400,36150,36150,36150,36150,0
20230623,153800,16496686400,36150,36150,36150,36150,0
20230623,153700,16496686400,36150,36150,36150,36150,0
20230623,153600,16496686400,36150,36150,36150,36150,0
20230623,153500,16496686400,36150,36150,36150,36150,0
20230623,153400,16496686400,36150,36150,36150,36150,0
20230623,153300,16496686400,36150,36150,36150,36150,0
20230623,153200,16496686400,36150,36150,36150,36150,20274
20230623,153100,16496686400,36150,36150,36150,36150,0
20230623,153000,16496686400,36150,36150,36150,36150,20274
20230623,152900,15763781300,36300,36300,36300,36300,0
20230623,152800,15763781300,36300,36300,36300,36300,0
20230623,152700,15763781300,36300,36300,36300,36300,0
20230623,152600,15763781300,36300,36300,36300,36300,0
20230623,152500,15763781300,36300,36300,36300,36300,0
20230623,152400,15763781300,36300,36300,36300,36300,0
20230623,152300,15763781300,36300,36300,36300,36300,0
20230623,152200,15763781300,36300,36300,36300,36300,0
20230623,152100,15763781300,36300,36300,36300,36300,0
20230623,152000,15763781300,36300,36300,36300,36300,0
20230623,151900,15763781300,36300,36250,36300,36200,4268
20230623,151800,15609032000,36250,36300,36300,36250,2283
20230623,151700,15526270850,36300,36300,36300,36250,583
20230623,151600,15505110050,36300,36350,36350,36300,1388
20230623,151500,15454716600,36300,36350,36350,36300,1743
20230623,151400,15391440900,36350,36350,36350,36300,466
20230623,151300,15374513600,36300,36350,36350,36300,1325
20230623,151200,15326406000,36350,36350,36350,36300,1038
20230623,151100,15288708750,36300,36350,36350,36300,250
20230623,151000,15279623350,36350,36350,36350,36300,681
20230623,150900,15254890300,36350,36350,36350,36300,438
20230623,150800,15238969650,36300,36350,36350,36300,605
20230623,150700,15216984900,36350,36400,36400,36350,2140
20230623,150600,15139174800,36400,36400,36400,36350,742
20230623,150500,15112177600,36350,36400,36400,36350,824
20230623,150400,15082186800,36400,36400,36400,36350,596
20230623,150300,15060494900,36400,36400,36400,36350,546
20230623,150200,15040623300,36400,36400,36400,36350,583
20230623,150100,15019411950,36400,36300,36400,36300,3748
20230623,150000,14883151850,36350,36300,36350,36300,1091
20230623,145900,14843495200,36300,36350,36350,36300,1703
20230623,145800,14781594350,36300,36300,36350,36300,397
20230623,145700,14767166100,36350,36350,36350,36300,515
20230623,145600,14748448900,36300,36350,36350,36300,591
20230623,145500,14726978200,36350,36300,36350,36300,704
20230623,145400,14701391000,36350,36350,36350,36300,442
20230623,145300,14685326400,36350,36350,36350,36300,489
20230623,145200,14667552550,36300,36300,36350,36300,1184
20230623,145100,14624557700,36300,36350,36350,36250,1082
20230623,145000,14585274550,36350,36300,36350,36250,2498
20230623,144900,14494601050,36300,36250,36300,36200,1621
20230623,144800,14435839750,36300,36300,36350,36300,4995
20230623,144700,14254502350,36350,36350,36350,36300,507
20230623,144600,14236075300,36300,36350,36350,36300,458
20230623,144500,14219430450,36300,36300,36350,36300,593
20230623,144400,14197878550,36350,36350,36350,36300,360
20230623,144300,14184794300,36350,36350,36350,36300,378
20230623,144200,14171056650,36350,36350,36350,36300,1087
20230623,144100,14131595200,36350,36300,36350,36300,288
20230623,144000,14121127950,36350,36300,36350,36300,665
20230623,143900,14096969600,36300,36250,36350,36250,554
20230623,143800,14076850250,36300,36300,36300,36250,388
20230623,143700,14062767400,36250,36300,36300,36250,363
20230623,143600,14049591450,36250,36250,36300,36250,538
20230623,143500,14030069250,36250,36250,36300,36250,952
20230623,143400,13995547000,36300,36250,36300,36250,2622
20230623,143300,13900374750,36250,36250,36300,36250,396
20230623,143200,13886001550,36250,36300,36300,36250,336
20230623,143100,13873806800,36250,36300,36300,36250,248
20230623,143000,13864805650,36250,36300,36300,36250,438
20230623,142900,13848916650,36300,36250,36300,36250,257
20230623,142800,13839591100,36250,36300,36300,36250,686
20230623,142700,13814710850,36250,36300,36300,36250,125
20230623,142600,13810174950,36300,36300,36350,36300,622
20230623,142500,13787593950,36350,36300,36350,36300,557
20230623,142400,13767359400,36300,36300,36350,36300,450
20230623,142300,13751010050,36300,36300,36350,36300,716
20230623,142200,13725009750,36300,36250,36300,36250,847
20230623,142100,13694264300,36300,36250,36300,36250,272
20230623,142000,13684392500,36250,36250,36300,36250,452
20230623,141900,13667996050,36250,36300,36300,36250,502
20230623,141800,13649783450,36250,36250,36250,36200,162
20230623,141700,13643912000,36250,36250,36250,36200,484
20230623,141600,13626367950,36250,36200,36300,36200,701
20230623,141500,13600958750,36250,36250,36300,36200,389
20230623,141400,13586857500,36250,36250,36250,36200,642
20230623,141300,13563598400,36200,36250,36250,36200,196
20230623,141200,13556495650,36250,36200,36250,36200,446
20230623,141100,13540329850,36200,36200,36250,36200,555
20230623,141000,13520222150,36200,36200,36250,36200,371
20230623,140900,13506782050,36250,36200,36250,36200,784
20230623,140800,13478388850,36200,36200,36250,36200,275
20230623,140700,13468420900,36250,36250,36250,36200,314
20230623,140600,13457042550,36250,36200,36250,36200,330
20230623,140500,13445082200,36200,36250,36250,36200,405
20230623,140400,13430408150,36200,36150,36250,36150,1111
20230623,140300,13390189150,36200,36150,36200,36150,715
20230623,140200,13364332750,36100,36150,36200,36100,2227
20230623,140100,13283782700,36150,36200,36200,36150,235
20230623,140000,13275277650,36150,36150,36200,36150,454
20230623,135900,13258853750,36150,36150,36200,36150,220
20230623,135800,13250897300,36150,36150,36200,36100,1466
20230623,135700,13197896900,36150,36200,36200,36100,445
20230623,135600,13181813700,36150,36150,36200,36150,571
20230623,135500,13161160350,36150,36200,36200,36150,424
20230623,135400,13145816700,36200,36200,36200,36150,567
20230623,135300,13125309000,36200,36150,36200,36100,2017
20230623,135200,13052388750,36150,36150,36150,36100,274
20230623,135100,13042485000,36150,36150,36150,36100,317
20230623,135000,13031030000,36150,36100,36150,36100,385
20230623,134900,13017119500,36150,36050,36150,36000,3549
20230623,134800,12889229950,36050,36100,36100,36050,267
20230623,134700,12879593800,36100,36050,36100,36000,726
20230623,134600,12853416450,36000,36050,36050,36000,438
20230623,134500,12837634050,36000,36000,36050,36000,326
20230623,134400,12825884850,36000,36000,36050,35950,1770
20230623,134300,12762164000,35950,36000,36000,35950,31
20230623,134200,12761049450,35950,35950,36000,35950,113
20230623,134100,12756986900,35950,36000,36000,35950,581
20230623,134000,12736089750,36000,35950,36000,35950,37
20230623,133900,12734759450,36000,35950,36000,35950,63
20230623,133800,12732493100,35950,35950,35950,35950,91
20230623,133700,12729221650,35950,36000,36000,35950,186
20230623,133600,12722534850,35950,35950,36000,35950,8482
20230623,133500,12417232300,35950,35950,35950,35900,991
20230623,133400,12381628750,35900,35900,35950,35900,982
20230623,133300,12346333050,35900,35900,35950,35900,2558
20230623,133200,12254479200,35950,35950,35950,35900,967
20230623,133100,12219717300,35950,36000,36000,35900,2029
20230623,133000,12146773850,35950,36000,36000,35950,265
20230623,132900,12137243450,36000,36000,36050,35950,2360
20230623,132800,12052284050,36000,35950,36000,35950,201
20230623,132700,12045057900,35950,36000,36000,35950,247
20230623,132600,12036177250,36000,36000,36000,35950,2273
20230623,132500,11954353250,36000,36050,36050,36000,289
20230623,132400,11943949100,36000,36000,36050,36000,1040
20230623,132300,11906502750,36000,36050,36050,36000,82
20230623,132200,11903548950,36000,36050,36050,36000,476
20230623,132100,11886412500,36050,36000,36050,36000,863
20230623,132000,11855308950,36000,36000,36050,36000,299
20230623,131900,11844533250,36000,36000,36050,36000,254
20230623,131800,11835384000,36000,36050,36050,36000,1822
20230623,131700,11769791800,36000,36050,36050,36000,2613
20230623,131600,11675716400,36050,36000,36050,36000,154
20230623,131500,11670171450,36000,36000,36050,36000,385
20230623,131400,11656303550,36000,36050,36050,36000,702
20230623,131300,11631029700,36000,36050,36100,36000,1348
20230623,131200,11582435250,36050,36100,36100,36050,491
20230623,131100,11564734000,36050,36050,36100,36050,1358
20230623,131000,11515762600,36100,36150,36150,36050,3039
20230623,130900,11406006300,36150,36150,36150,36100,760
20230623,130800,11378569200,36100,36100,36150,36100,299
20230623,130700,11367774800,36100,36150,36150,36100,440
20230623,130600,11351890450,36150,36100,36150,36100,185
20230623,130500,11345207750,36100,36100,36150,36100,198
20230623,130400,11338058900,36100,36150,36150,36100,171
20230623,130300,11331884800,36150,36100,36150,36100,404
20230623,130200,11317292300,36100,36150,36150,36100,430
20230623,130100,11301750700,36150,36100,36200,36100,1265
20230623,130000,11256022250,36100,36100,36150,36100,50
20230623,125900,11254216550,36150,36200,36200,36150,2136
20230623,125800,11177000000,36200,36200,36200,36150,1077
20230623,125700,11138014300,36200,36150,36200,36150,871
20230623,125600,11106484400,36150,36200,36200,36150,692
20230623,125500,11081436900,36200,36200,36200,36200,396
20230623,125400,11067101700,36200,36250,36250,36200,120
20230623,125300,11062755200,36250,36200,36250,36200,102
20230623,125200,11059062450,36200,36200,36250,36200,139
20230623,125100,11054024450,36250,36200,36250,36200,836
20230623,125000,11023741200,36150,36200,36200,36150,323
20230623,124900,11012050100,36200,36150,36200,36150,1678
20230623,124800,10951357050,36200,36200,36200,36200,3205
20230623,124700,10835336050,36200,36250,36250,36200,948
20230623,124600,10801010600,36250,36300,36300,36250,3776
20230623,124500,10664115350,36250,36300,36300,36250,1762
20230623,124400,10600155900,36300,36300,36350,36300,55
20230623,124300,10598159350,36300,36300,36350,36300,277
20230623,124200,10588099200,36300,36300,36350,36300,135
20230623,124100,10583196950,36300,36300,36350,36300,177
20230623,124000,10576764850,36300,36300,36350,36300,106
20230623,123900,10572916450,36300,36300,36300,36300,98
20230623,123800,10569359050,36300,36300,36350,36300,102
20230623,123700,10565654800,36350,36350,36350,36300,795
20230623,123600,10536757950,36350,36350,36350,36350,190
20230623,123500,10529851450,36350,36350,36400,36350,24
20230623,123400,10528978700,36350,36350,36350,36350,80
20230623,123300,10526070700,36350,36350,36350,36350,123
20230623,123200,10521599650,36350,36350,36350,36350,46
20230623,123100,10519927550,36350,36350,36350,36350,24
20230623,123000,10519055150,36350,36350,36350,36350,25
20230623,122900,10518146400,36350,36350,36350,36350,28
20230623,122800,10517128600,36350,36350,36350,36350,362
20230623,122700,10503969900,36350,36300,36350,36300,282
20230623,122600,10493721100,36300,36300,36350,36300,70
20230623,122500,10491178350,36300,36300,36350,36300,47
20230623,122400,10489472200,36350,36350,36350,36300,605
20230623,122300,10467506850,36350,36350,36350,36300,15
20230623,122200,10466962050,36300,36300,36350,36300,27
20230623,122100,10465981450,36300,36350,36350,36300,77
20230623,122000,10463186300,36300,36300,36300,36300,70
20230623,121900,10460645300,36300,36350,36350,36300,24
20230623,121800,10459773350,36300,36350,36350,36300,70
20230623,121700,10457231250,36300,36350,36350,36300,67
20230623,121600,10454798150,36300,36250,36300,36250,1477
20230623,121500,10401244500,36250,36250,36250,36250,189
20230623,121400,10394393250,36250,36250,36250,36250,2668
20230623,121300,10297678250,36300,36350,36350,36250,2040
20230623,121200,10223631900,36350,36400,36450,36300,3649
20230623,121100,10090932500,36450,36400,36450,36400,6
20230623,121000,10090714000,36400,36400,36450,36400,56
20230623,120900,10088674600,36400,36400,36450,36400,42
20230623,120800,10087145700,36400,36400,36400,36400,4
20230623,120700,10087000100,36400,36400,36450,36400,84
20230623,120600,10083940100,36400,36400,36450,36400,28
20230623,120500,10082920600,36400,36400,36450,36400,281
20230623,120400,10072692050,36400,36400,36400,36400,885
20230623,120300,10040478050,36450,36400,36450,36400,183
20230623,120200,10033816650,36400,36400,36400,36400,1243
20230623,120100,9988571450,36400,36350,36400,36350,348
20230623,120000,9975910250,36350,36350,36350,36300,600
20230623,115900,9954103750,36350,36300,36350,36300,740
20230623,115800,9927210450,36300,36350,36350,36300,1052
20230623,115700,9888970900,36400,36350,36400,36350,108
20230623,115600,9885044850,36400,36350,36400,36350,13
20230623,115500,9884572200,36350,36350,36400,36350,133
20230623,115400,9879737400,36350,36350,36400,36350,145
20230623,115300,9874466350,36350,36350,36350,36350,17
20230623,115200,9873848400,36350,36350,36400,36350,36
20230623,115100,9872538300,36400,36350,36400,36350,799
20230623,115000,9843456550,36350,36350,36400,36350,287
20230623,114900,9833016700,36350,36350,36350,36350,9
20230623,114800,9832689550,36350,36350,36350,36350,354
20230623,114700,9819821650,36350,36350,36400,36350,158
20230623,114600,9814073300,36350,36350,36400,36350,221
20230623,114500,9806034150,36350,36350,36400,36350,27
20230623,114400,9805052550,36350,36350,36350,36350,164
20230623,114300,9799091150,36350,36400,36400,36350,64
20230623,114200,9796764250,36350,36350,36350,36350,96
20230623,114100,9793274650,36350,36350,36350,36350,461
20230623,114000,9776517300,36350,36300,36400,36300,230
20230623,113900,9768158050,36350,36300,36350,36300,359
20230623,113800,9755116600,36350,36350,36350,36300,1330
20230623,113700,9706771500,36350,36350,36400,36350,120
20230623,113600,9702408100,36350,36350,36350,36350,289
20230623,113500,9691902950,36350,36350,36400,36350,349
20230623,113400,9679201800,36350,36400,36400,36350,136
20230623,113300,9674257950,36350,36400,36400,36350,105
20230623,113200,9670440950,36400,36500,36500,36350,2572
20230623,113100,9576779400,36500,36450,36500,36450,1136
20230623,113000,9535316100,36450,36450,36500,36450,1424
20230623,112900,9483365650,36400,36400,36450,36400,289
20230623,112800,9472832700,36400,36400,36450,36400,49
20230623,112700,9471047700,36400,36400,36400,36400,55
20230623,112600,9469045700,36450,36400,36450,36400,76
20230623,112500,9466279250,36400,36450,36450,36400,90
20230623,112400,9463001750,36450,36400,36450,36400,228
20230623,112300,9454701700,36400,36450,36450,36400,202
20230623,112200,9447339300,36450,36500,36500,36450,146
20230623,112100,9442014550,36500,36450,36500,36450,32
20230623,112000,9440848000,36450,36500,36500,36450,209
20230623,111900,9433229200,36500,36450,36500,36450,91
20230623,111800,9429909700,36450,36450,36450,36450,167
20230623,111700,9423822550,36450,36500,36500,36450,522
20230623,111600,9404793150,36450,36500,36500,36450,119
20230623,111500,9400451800,36450,36500,36500,36450,258
20230623,111400,9391035750,36450,36450,36500,36450,27
20230623,111300,9390051400,36450,36500,36500,36450,1470
20230623,111200,9336410200,36500,36600,36600,36500,1622
20230623,111100,9277172800,36600,36550,36600,36550,540
20230623,111000,9257434050,36550,36450,36550,36400,1764
20230623,110900,9193076300,36400,36400,36450,36400,147
20230623,110800,9187724000,36400,36400,36450,36400,82
20230623,110700,9184736200,36450,36400,36450,36400,1593
20230623,110600,9126750450,36450,36500,36500,36400,2228
20230623,110500,9045540050,36450,36450,36500,36450,1852
20230623,110400,8978027000,36450,36550,36550,36450,1190
20230623,110300,8934603850,36550,36350,36550,36350,4104
20230623,110200,8785024450,36350,36350,36400,36350,1137
20230623,110100,8743654900,36350,36350,36400,36350,401
20230623,110000,8729078500,36350,36300,36400,36300,559
20230623,105900,8708763250,36350,36300,36350,36300,383
20230623,105800,8694846800,36300,36350,36350,36300,670
20230623,105700,8670497150,36300,36300,36350,36300,217
20230623,105600,8662612900,36350,36350,36350,36300,289
20230623,105500,8652111000,36350,36300,36350,36300,91
20230623,105400,8648804150,36350,36400,36400,36300,1325
20230623,105300,8600606800,36350,36300,36400,36300,867
20230623,105200,8569096250,36300,36350,36350,36250,4094
20230623,105100,8420556500,36350,36400,36400,36350,1086
20230623,105000,8381077400,36400,36400,36450,36350,1203
20230623,104900,8337289400,36400,36400,36450,36400,342
20230623,104800,8324839700,36400,36400,36450,36400,242
20230623,104700,8316027800,36400,36450,36500,36400,2153
20230623,104600,8237553200,36450,36450,36500,36450,625
20230623,104500,8214761950,36550,36500,36550,36500,1985
20230623,104400,8142306850,36500,36550,36550,36500,1437
20230623,104300,8089788250,36550,36550,36600,36550,67
20230623,104200,8087339250,36550,36550,36600,36550,203
20230623,104100,8079914600,36550,36550,36600,36550,729
20230623,104000,8053237000,36550,36600,36600,36550,202
20230623,103900,8045844700,36650,36600,36650,36600,79
20230623,103800,8042952000,36600,36600,36650,36600,151
20230623,103700,8037424650,36600,36600,36650,36600,242
20230623,103600,8028565900,36600,36600,36650,36600,719
20230623,103500,8002250350,36600,36600,36600,36600,427
20230623,103400,7986622150,36600,36550,36600,36550,227
20230623,103300,7978314650,36600,36650,36650,36600,1236
20230623,103200,7933076850,36600,36650,36700,36600,2525
20230623,103100,7840543800,36650,36650,36650,36650,193
20230623,103000,7833470350,36650,36600,36700,36600,297
20230623,102900,7822585550,36650,36650,36650,36600,220
20230623,102800,7814527600,36650,36650,36700,36600,206
20230623,102700,7806980550,36650,36600,36650,36600,668
20230623,102600,7782498400,36650,36600,36650,36600,174
20230623,102500,7776123450,36600,36650,36650,36600,2645
20230623,102400,7679297550,36650,36650,36650,36650,2505
20230623,102300,7587489300,36650,36650,36700,36650,196
20230623,102200,7580297300,36650,36650,36700,36650,78
20230623,102100,7577437550,36700,36700,36750,36700,1719
20230623,102000,7514350200,36750,36750,36750,36750,362
20230623,101900,7501046700,36750,36750,36750,36700,414
20230623,101800,7485832650,36750,36800,36800,36700,726
20230623,101700,7459133300,36800,36750,36800,36750,886
20230623,101600,7426530800,36750,36800,36800,36750,72
20230623,101500,7423883600,36800,36800,36800,36800,576
20230623,101400,7402686800,36800,36800,36850,36800,1236
20230623,101300,7357195050,36800,36750,36850,36750,4382
20230623,101200,7195946250,36700,36700,36750,36700,804
20230623,101100,7166412000,36700,36700,36700,36700,817
20230623,101000,7136428100,36750,36700,36750,36700,192
20230623,100900,7129375700,36750,36750,36750,36700,761
20230623,100800,7101434700,36750,36750,36800,36700,952
20230623,100700,7066447050,36750,36750,36750,36700,651
20230623,100600,7042532800,36750,36800,36800,36750,510
20230623,100500,7023789800,36800,36750,36800,36700,464
20230623,100400,7006722800,36700,36750,36800,36700,3378
20230623,100300,6882571350,36750,36700,36750,36700,54
20230623,100200,6880588000,36700,36700,36700,36700,2334
20230623,100100,6794930200,36700,36750,36750,36700,56
20230623,100000,6792874550,36750,36800,36800,36750,2951
20230623,095900,6684398200,36800,36850,36900,36800,5534
20230623,095800,6480596200,36900,36900,36900,36850,652
20230623,095700,6456550100,36900,36900,36900,36850,527
20230623,095600,6437109650,36900,36900,36900,36800,1329
20230623,095500,6388120750,36850,36850,36900,36800,2935
20230623,095400,6279967000,36850,36800,36850,36800,1606
20230623,095300,6220835750,36750,36750,36850,36750,4232
20230623,095200,6065136550,36800,36650,36800,36650,2600
20230623,095100,5969595800,36700,36600,36700,36550,4902
20230623,095000,5790207700,36600,36600,36600,36550,254
20230623,094900,5780911550,36600,36600,36650,36600,1903
20230623,094800,5711261550,36650,36700,36700,36600,725
20230623,094700,5684686950,36700,36700,36700,36650,192
20230623,094600,5677645600,36700,36700,36700,36650,2204
20230623,094500,5596770000,36700,36650,36700,36600,1013
20230623,094400,5559648050,36650,36600,36650,36550,1036
20230623,094300,5521726800,36550,36600,36600,36500,3667
20230623,094200,5387755000,36600,36600,36650,36600,2287
20230623,094100,5304048750,36600,36600,36650,36550,1112
20230623,094000,5263349900,36600,36550,36650,36550,2600
20230623,093900,5168226050,36550,36550,36550,36450,3202
20230623,093800,5051472750,36550,36600,36650,36500,3630
20230623,093700,4918801500,36600,36650,36650,36600,669
20230623,093600,4894309400,36600,36650,36650,36600,860
20230623,093500,4862794250,36650,36650,36650,36600,190
20230623,093400,4855835050,36600,36650,36650,36600,728
20230623,093300,4829173900,36650,36700,36700,36600,1345
20230623,093200,4779880000,36650,36700,36700,36650,1513
20230623,093100,4724400500,36700,36650,36700,36650,2472
20230623,093000,4633799750,36650,36700,36700,36600,1011
20230623,092900,4596774800,36650,36750,36750,36650,2150
20230623,092800,4517870300,36750,36800,36850,36750,3781
20230623,092700,4378844150,36850,36850,36950,36850,5291
20230623,092600,4183701200,36900,36900,36950,36850,5259
20230623,092500,3989725400,36850,36850,36850,36850,1316
20230623,092400,3941230800,36850,36850,36900,36850,1993
20230623,092300,3867767500,36850,36850,36950,36800,10211
20230623,092200,3491156550,36850,36800,36850,36750,1964
20230623,092100,3418865550,36800,36650,36850,36650,9310
20230623,092000,3076710350,36650,36650,36650,36600,2920
20230623,091900,2969797900,36600,36600,36650,36600,1010
20230623,091800,2932831350,36600,36600,36600,36550,892
20230623,091700,2900185050,36600,36600,36600,36550,1587
20230623,091600,2842126800,36600,36600,36650,36600,1998
20230623,091500,2768999700,36600,36750,36750,36600,3064
20230623,091400,2656554100,36750,36700,36800,36650,5033
20230623,091300,2471576300,36700,36700,36700,36600,2237
20230623,091200,2389580450,36650,36500,36650,36500,4703
20230623,091100,2217557650,36550,36550,36550,36500,6011
20230623,091000,1998079250,36550,36600,36600,36500,4640
20230623,090900,1828475300,36600,36700,36700,36600,1797
20230623,090800,1762569250,36700,36750,36800,36650,3120
20230623,090700,1648031000,36750,36750,36800,36750,3245
20230623,090600,1528775700,36750,36550,36800,36550,10682
20230623,090500,1136774850,36550,36550,36600,36550,2229
20230623,090400,1055281900,36550,36600,36600,36550,1051
20230623,090300,1016855350,36600,36550,36600,36500,3955
20230623,090200,872200900,36550,36600,36650,36550,5532
20230623,090100,669659700,36550,36350,36600,36350,8472
20230623,090000,360337300,36350,36500,36500,36350,9676