KissMeData/033240/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,195800,10482483350,33400,33400,33400,33400,2908
20230620,195700,10482483350,33400,33400,33400,33400,0
20230620,195600,10482483350,33400,33400,33400,33400,0
20230620,195500,10482483350,33400,33400,33400,33400,0
20230620,195400,10482483350,33400,33400,33400,33400,0
20230620,195300,10482483350,33400,33400,33400,33400,0
20230620,195200,10482483350,33400,33400,33400,33400,0
20230620,195100,10482483350,33400,33400,33400,33400,0
20230620,195000,10482483350,33400,33400,33400,33400,0
20230620,194900,10482483350,33400,33400,33400,33400,0
20230620,194800,10482483350,33400,33400,33400,33400,0
20230620,194700,10482483350,33400,33400,33400,33400,0
20230620,194600,10482483350,33400,33400,33400,33400,0
20230620,194500,10482483350,33400,33400,33400,33400,0
20230620,194400,10482483350,33400,33400,33400,33400,0
20230620,194300,10482483350,33400,33400,33400,33400,0
20230620,194200,10482483350,33400,33400,33400,33400,0
20230620,194100,10482483350,33400,33400,33400,33400,0
20230620,194000,10482483350,33400,33400,33400,33400,0
20230620,193900,10482483350,33400,33400,33400,33400,0
20230620,193800,10482483350,33400,33400,33400,33400,0
20230620,193700,10482483350,33400,33400,33400,33400,0
20230620,193600,10482483350,33400,33400,33400,33400,0
20230620,193500,10482483350,33400,33400,33400,33400,0
20230620,193400,10482483350,33400,33400,33400,33400,0
20230620,193300,10482483350,33400,33400,33400,33400,0
20230620,193200,10482483350,33400,33400,33400,33400,0
20230620,193100,10482483350,33400,33400,33400,33400,0
20230620,193000,10482483350,33400,33400,33400,33400,0
20230620,192900,10482483350,33400,33400,33400,33400,0
20230620,192800,10482483350,33400,33400,33400,33400,2908
20230620,192700,10482483350,33400,33400,33400,33400,0
20230620,192600,10482483350,33400,33400,33400,33400,0
20230620,192500,10482483350,33400,33400,33400,33400,0
20230620,192400,10482483350,33400,33400,33400,33400,0
20230620,192300,10482483350,33400,33400,33400,33400,0
20230620,192200,10482483350,33400,33400,33400,33400,0
20230620,192100,10482483350,33400,33400,33400,33400,0
20230620,192000,10482483350,33400,33400,33400,33400,0
20230620,191900,10482483350,33400,33400,33400,33400,0
20230620,191800,10482483350,33400,33400,33400,33400,0
20230620,191700,10482483350,33400,33400,33400,33400,0
20230620,191600,10482483350,33400,33400,33400,33400,0
20230620,191500,10482483350,33400,33400,33400,33400,0
20230620,191400,10482483350,33400,33400,33400,33400,0
20230620,191300,10482483350,33400,33400,33400,33400,0
20230620,191200,10482483350,33400,33400,33400,33400,0
20230620,191100,10482483350,33400,33400,33400,33400,0
20230620,191000,10482483350,33400,33400,33400,33400,0
20230620,190900,10482483350,33400,33400,33400,33400,0
20230620,190800,10482483350,33400,33400,33400,33400,0
20230620,190700,10482483350,33400,33400,33400,33400,0
20230620,190600,10482483350,33400,33400,33400,33400,0
20230620,190500,10482483350,33400,33400,33400,33400,0
20230620,190400,10482483350,33400,33400,33400,33400,0
20230620,190300,10482483350,33400,33400,33400,33400,0
20230620,190200,10482483350,33400,33400,33400,33400,0
20230620,190100,10482483350,33400,33400,33400,33400,0
20230620,190000,10482483350,33400,33400,33400,33400,0
20230620,185900,10482483350,33400,33400,33400,33400,0
20230620,185800,10482483350,33400,33400,33400,33400,2908
20230620,185700,10482483350,33400,33400,33400,33400,0
20230620,185600,10482483350,33400,33400,33400,33400,0
20230620,185500,10482483350,33400,33400,33400,33400,0
20230620,185400,10482483350,33400,33400,33400,33400,0
20230620,185300,10482483350,33400,33400,33400,33400,0
20230620,185200,10482483350,33400,33400,33400,33400,0
20230620,185100,10482483350,33400,33400,33400,33400,0
20230620,185000,10482483350,33400,33400,33400,33400,0
20230620,184900,10482483350,33400,33400,33400,33400,0
20230620,184800,10482483350,33400,33400,33400,33400,0
20230620,184700,10482483350,33400,33400,33400,33400,0
20230620,184600,10482483350,33400,33400,33400,33400,0
20230620,184500,10482483350,33400,33400,33400,33400,0
20230620,184400,10482483350,33400,33400,33400,33400,0
20230620,184300,10482483350,33400,33400,33400,33400,0
20230620,184200,10482483350,33400,33400,33400,33400,0
20230620,184100,10482483350,33400,33400,33400,33400,0
20230620,184000,10482483350,33400,33400,33400,33400,0
20230620,183900,10482483350,33400,33400,33400,33400,0
20230620,183800,10482483350,33400,33400,33400,33400,0
20230620,183700,10482483350,33400,33400,33400,33400,0
20230620,183600,10482483350,33400,33400,33400,33400,0
20230620,183500,10482483350,33400,33400,33400,33400,0
20230620,183400,10482483350,33400,33400,33400,33400,0
20230620,183300,10482483350,33400,33400,33400,33400,0
20230620,183200,10482483350,33400,33400,33400,33400,0
20230620,183100,10482483350,33400,33400,33400,33400,0
20230620,183000,10482483350,33400,33400,33400,33400,0
20230620,182900,10482483350,33400,33400,33400,33400,0
20230620,182800,10482483350,33400,33400,33400,33400,2908
20230620,182700,10482483350,33400,33400,33400,33400,0
20230620,182600,10482483350,33400,33400,33400,33400,0
20230620,182500,10482483350,33400,33400,33400,33400,0
20230620,182400,10482483350,33400,33400,33400,33400,0
20230620,182300,10482483350,33400,33400,33400,33400,0
20230620,182200,10482483350,33400,33400,33400,33400,0
20230620,182100,10482483350,33400,33400,33400,33400,0
20230620,182000,10482483350,33400,33400,33400,33400,0
20230620,181900,10482483350,33400,33400,33400,33400,0
20230620,181800,10482483350,33400,33400,33400,33400,0
20230620,181700,10482483350,33400,33400,33400,33400,0
20230620,181600,10482483350,33400,33400,33400,33400,0
20230620,181500,10482483350,33400,33400,33400,33400,0
20230620,181400,10482483350,33400,33400,33400,33400,0
20230620,181300,10482483350,33400,33400,33400,33400,0
20230620,181200,10482483350,33400,33400,33400,33400,0
20230620,181100,10482483350,33400,33400,33400,33400,0
20230620,181000,10482483350,33400,33400,33400,33400,0
20230620,180900,10482483350,33400,33400,33400,33400,0
20230620,180800,10482483350,33400,33400,33400,33400,0
20230620,180700,10482483350,33400,33400,33400,33400,0
20230620,180600,10482483350,33400,33400,33400,33400,0
20230620,180500,10482483350,33400,33400,33400,33400,0
20230620,180400,10482483350,33400,33400,33400,33400,0
20230620,180300,10482483350,33400,33400,33400,33400,0
20230620,180200,10482483350,33400,33400,33400,33400,0
20230620,180100,10482483350,33400,33400,33400,33400,0
20230620,180000,10482483350,33400,33400,33400,33400,0
20230620,175900,10482483350,33400,33400,33400,33400,0
20230620,175800,10482483350,33400,33400,33400,33400,2908
20230620,175700,10482483350,33400,33400,33400,33400,0
20230620,175600,10482483350,33400,33400,33400,33400,0
20230620,175500,10482483350,33400,33400,33400,33400,0
20230620,175400,10482483350,33400,33400,33400,33400,0
20230620,175300,10482483350,33400,33400,33400,33400,0
20230620,175200,10482483350,33400,33400,33400,33400,0
20230620,175100,10482483350,33400,33400,33400,33400,0
20230620,175000,10482483350,33400,33400,33400,33400,0
20230620,174900,10482483350,33400,33400,33400,33400,0
20230620,174800,10482483350,33400,33400,33400,33400,0
20230620,174700,10482483350,33400,33400,33400,33400,0
20230620,174600,10482483350,33400,33400,33400,33400,0
20230620,174500,10482483350,33400,33400,33400,33400,0
20230620,174400,10482483350,33400,33400,33400,33400,0
20230620,174300,10482483350,33400,33400,33400,33400,0
20230620,174200,10482483350,33400,33400,33400,33400,0
20230620,174100,10482483350,33400,33400,33400,33400,0
20230620,174000,10482483350,33400,33400,33400,33400,0
20230620,173900,10482483350,33400,33400,33400,33400,0
20230620,173800,10482483350,33400,33400,33400,33400,0
20230620,173700,10482483350,33400,33400,33400,33400,0
20230620,173600,10482483350,33400,33400,33400,33400,0
20230620,173500,10482483350,33400,33400,33400,33400,0
20230620,173400,10482483350,33400,33400,33400,33400,0
20230620,173300,10482483350,33400,33400,33400,33400,0
20230620,173200,10482483350,33400,33400,33400,33400,0
20230620,173100,10482483350,33400,33400,33400,33400,0
20230620,173000,10482483350,33400,33400,33400,33400,0
20230620,172900,10482483350,33400,33400,33400,33400,0
20230620,172800,10482483350,33400,33400,33400,33400,2908
20230620,172700,10482483350,33400,33400,33400,33400,0
20230620,172600,10482483350,33400,33400,33400,33400,0
20230620,172500,10482483350,33400,33400,33400,33400,0
20230620,172400,10482483350,33400,33400,33400,33400,0
20230620,172300,10482483350,33400,33400,33400,33400,0
20230620,172200,10482483350,33400,33400,33400,33400,0
20230620,172100,10482483350,33400,33400,33400,33400,0
20230620,172000,10482483350,33400,33400,33400,33400,0
20230620,171900,10482483350,33400,33400,33400,33400,0
20230620,171800,10482483350,33400,33400,33400,33400,0
20230620,171700,10482483350,33400,33400,33400,33400,0
20230620,171600,10482483350,33400,33400,33400,33400,0
20230620,171500,10482483350,33400,33400,33400,33400,0
20230620,171400,10482483350,33400,33400,33400,33400,0
20230620,171300,10482483350,33400,33400,33400,33400,0
20230620,171200,10482483350,33400,33400,33400,33400,0
20230620,171100,10482483350,33400,33400,33400,33400,0
20230620,171000,10482483350,33400,33400,33400,33400,0
20230620,170900,10482483350,33400,33400,33400,33400,0
20230620,170800,10482483350,33400,33400,33400,33400,0
20230620,170700,10482483350,33400,33400,33400,33400,0
20230620,170600,10482483350,33400,33400,33400,33400,0
20230620,170500,10482483350,33400,33400,33400,33400,0
20230620,170400,10482483350,33400,33400,33400,33400,0
20230620,170300,10482483350,33400,33400,33400,33400,0
20230620,170200,10482483350,33400,33400,33400,33400,0
20230620,170100,10482483350,33400,33400,33400,33400,0
20230620,170000,10482483350,33400,33400,33400,33400,0
20230620,165900,10482483350,33400,33400,33400,33400,0
20230620,165800,10482483350,33400,33400,33400,33400,2908
20230620,165700,10482483350,33400,33400,33400,33400,0
20230620,165600,10482483350,33400,33400,33400,33400,0
20230620,165500,10482483350,33400,33400,33400,33400,0
20230620,165400,10482483350,33400,33400,33400,33400,0
20230620,165300,10482483350,33400,33400,33400,33400,0
20230620,165200,10482483350,33400,33400,33400,33400,0
20230620,165100,10482483350,33400,33400,33400,33400,0
20230620,165000,10482483350,33400,33400,33400,33400,0
20230620,164900,10482483350,33400,33400,33400,33400,0
20230620,164800,10482483350,33400,33400,33400,33400,0
20230620,164700,10482483350,33400,33400,33400,33400,0
20230620,164600,10482483350,33400,33400,33400,33400,0
20230620,164500,10482483350,33400,33400,33400,33400,0
20230620,164400,10482483350,33400,33400,33400,33400,0
20230620,164300,10482483350,33400,33400,33400,33400,0
20230620,164200,10482483350,33400,33400,33400,33400,0
20230620,164100,10482483350,33400,33400,33400,33400,0
20230620,164000,10482483350,33400,33400,33400,33400,0
20230620,163900,10482483350,33400,33400,33400,33400,0
20230620,163800,10482483350,33400,33400,33400,33400,0
20230620,163700,10482483350,33400,33400,33400,33400,0
20230620,163600,10482483350,33400,33400,33400,33400,0
20230620,163500,10482483350,33400,33400,33400,33400,0
20230620,163400,10482483350,33400,33400,33400,33400,0
20230620,163300,10482483350,33400,33400,33400,33400,0
20230620,163200,10482483350,33400,33400,33400,33400,0
20230620,163100,10482483350,33400,33400,33400,33400,0
20230620,163000,10482483350,33400,33400,33400,33400,0
20230620,162900,10482483350,33400,33400,33400,33400,0
20230620,162800,10482483350,33400,33400,33400,33400,2908
20230620,162700,10482483350,33400,33400,33400,33400,0
20230620,162600,10482483350,33400,33400,33400,33400,0
20230620,162500,10482483350,33400,33400,33400,33400,0
20230620,162400,10482483350,33400,33400,33400,33400,0
20230620,162300,10482483350,33400,33400,33400,33400,0
20230620,162200,10482483350,33400,33400,33400,33400,0
20230620,162100,10482483350,33400,33400,33400,33400,0
20230620,162000,10482483350,33400,33400,33400,33400,0
20230620,161900,10482483350,33400,33400,33400,33400,0
20230620,161800,10482483350,33400,33400,33400,33400,0
20230620,161700,10482483350,33400,33400,33400,33400,0
20230620,161600,10482483350,33400,33400,33400,33400,0
20230620,161500,10482483350,33400,33400,33400,33400,0
20230620,161400,10482483350,33400,33400,33400,33400,0
20230620,161300,10482483350,33400,33400,33400,33400,0
20230620,161200,10482483350,33400,33400,33400,33400,0
20230620,161100,10482483350,33400,33400,33400,33400,0
20230620,161000,10482483350,33400,33400,33400,33400,0
20230620,160900,10482483350,33400,33400,33400,33400,0
20230620,160800,10482483350,33400,33400,33400,33400,0
20230620,160700,10482483350,33400,33400,33400,33400,0
20230620,160600,10482483350,33400,33400,33400,33400,0
20230620,160500,10482483350,33400,33400,33400,33400,0
20230620,160400,10482483350,33400,33400,33400,33400,0
20230620,160300,10482483350,33400,33400,33400,33400,0
20230620,160200,10482483350,33400,33400,33400,33400,0
20230620,160100,10482483350,33400,33400,33400,33400,0
20230620,160000,10482483350,33400,33400,33400,33400,0
20230620,155900,10482483350,33400,33400,33400,33400,0
20230620,155800,10482483350,33400,33400,33400,33400,2908
20230620,155700,10482483350,33400,33400,33400,33400,0
20230620,155600,10482483350,33400,33400,33400,33400,0
20230620,155500,10482483350,33400,33400,33400,33400,0
20230620,155400,10482483350,33400,33400,33400,33400,0
20230620,155300,10482483350,33400,33400,33400,33400,0
20230620,155200,10482483350,33400,33400,33400,33400,0
20230620,155100,10482483350,33400,33400,33400,33400,0
20230620,155000,10482483350,33400,33400,33400,33400,0
20230620,154900,10482483350,33400,33400,33400,33400,0
20230620,154800,10482483350,33400,33400,33400,33400,0
20230620,154700,10482483350,33400,33400,33400,33400,0
20230620,154600,10482483350,33400,33400,33400,33400,0
20230620,154500,10482483350,33400,33400,33400,33400,0
20230620,154400,10482483350,33400,33400,33400,33400,0
20230620,154300,10482483350,33400,33400,33400,33400,0
20230620,154200,10482483350,33400,33400,33400,33400,0
20230620,154100,10482483350,33400,33400,33400,33400,0
20230620,154000,10482483350,33400,33400,33400,33400,0
20230620,153900,10482483350,33400,33400,33400,33400,0
20230620,153800,10482483350,33400,33400,33400,33400,0
20230620,153700,10482483350,33400,33400,33400,33400,0
20230620,153600,10482483350,33400,33400,33400,33400,0
20230620,153500,10482483350,33400,33400,33400,33400,0
20230620,153400,10482483350,33400,33400,33400,33400,0
20230620,153300,10482483350,33400,33400,33400,33400,0
20230620,153200,10482483350,33400,33400,33400,33400,0
20230620,153100,10482483350,33400,33400,33400,33400,0
20230620,153000,10482483350,33400,33400,33400,33400,2908
20230620,152900,10385356150,33400,33400,33400,33400,0
20230620,152800,10385356150,33400,33400,33400,33400,0
20230620,152700,10385356150,33400,33400,33400,33400,0
20230620,152600,10385356150,33400,33400,33400,33400,0
20230620,152500,10385356150,33400,33400,33400,33400,0
20230620,152400,10385356150,33400,33400,33400,33400,0
20230620,152300,10385356150,33400,33400,33400,33400,0
20230620,152200,10385356150,33400,33400,33400,33400,0
20230620,152100,10385356150,33400,33400,33400,33400,0
20230620,152000,10385356150,33400,33400,33400,33400,0
20230620,151900,10385356150,33400,33300,33400,33250,1324
20230620,151800,10341241450,33250,33250,33300,33250,175
20230620,151700,10335422650,33250,33200,33300,33200,363
20230620,151600,10323349050,33250,33250,33250,33200,1116
20230620,151500,10286262050,33200,33150,33250,33150,601
20230620,151400,10266309550,33200,33250,33250,33200,1194
20230620,151300,10226668350,33250,33200,33250,33200,105
20230620,151200,10223180450,33250,33250,33250,33250,76
20230620,151100,10220653450,33200,33250,33250,33200,74
20230620,151000,10218195750,33200,33200,33250,33200,658
20230620,150900,10196347850,33200,33200,33200,33150,1518
20230620,150800,10146011250,33200,33150,33200,33150,1092
20230620,150700,10109808550,33200,33250,33250,33200,963
20230620,150600,10077836750,33200,33250,33300,33200,2112
20230620,150500,10007713400,33250,33300,33300,33250,436
20230620,150400,9993215450,33300,33300,33300,33250,36
20230620,150300,9992017300,33300,33300,33300,33250,41
20230620,150200,9990652050,33300,33300,33300,33250,38
20230620,150100,9989387250,33250,33250,33250,33250,1948
20230620,150000,9924616250,33250,33250,33250,33200,791
20230620,145900,9898320750,33250,33250,33250,33200,37
20230620,145800,9897091350,33250,33200,33250,33200,65
20230620,145700,9894932650,33250,33250,33250,33200,28
20230620,145600,9894002300,33250,33200,33250,33200,36
20230620,145500,9892806200,33250,33250,33250,33200,302
20230620,145400,9882767050,33250,33250,33250,33200,98
20230620,145300,9879513100,33200,33250,33250,33200,1019
20230620,145200,9845681850,33250,33200,33250,33200,181
20230620,145100,9839672300,33200,33300,33300,33200,1393
20230620,145000,9793401200,33300,33300,33300,33250,48
20230620,144900,9791803600,33300,33250,33300,33250,60
20230620,144800,9789806500,33300,33300,33300,33250,131
20230620,144700,9785445050,33300,33250,33300,33200,58
20230620,144600,9783518500,33250,33250,33300,33200,686
20230620,144500,9760710950,33200,33200,33250,33200,351
20230620,144400,9749051000,33200,33250,33250,33200,71
20230620,144300,9746693150,33250,33250,33300,33250,324
20230620,144200,9735919650,33250,33300,33300,33250,87
20230620,144100,9733026250,33250,33250,33300,33250,83
20230620,144000,9730266300,33300,33350,33350,33300,184
20230620,143900,9724138850,33350,33350,33350,33300,39
20230620,143800,9722838800,33350,33350,33350,33300,550
20230620,143700,9704517500,33300,33300,33350,33300,835
20230620,143600,9676711700,33300,33300,33300,33250,64
20230620,143500,9674582950,33300,33250,33300,33250,102
20230620,143400,9671186950,33250,33300,33300,33250,37
20230620,143300,9669956500,33250,33250,33300,33250,491
20230620,143200,9653630400,33250,33250,33250,33250,139
20230620,143100,9649008650,33250,33250,33250,33250,26
20230620,143000,9648144150,33250,33200,33300,33200,390
20230620,142900,9635178950,33250,33250,33250,33250,429
20230620,142800,9620914700,33250,33300,33300,33250,22
20230620,142700,9620182850,33250,33250,33250,33250,365
20230620,142600,9608046600,33250,33250,33300,33250,339
20230620,142500,9596772100,33250,33250,33250,33200,44
20230620,142400,9595309700,33200,33250,33250,33200,47
20230620,142300,9593748800,33200,33200,33200,33200,108
20230620,142200,9590163200,33200,33250,33250,33200,712
20230620,142100,9566524400,33250,33250,33250,33250,294
20230620,142000,9556748900,33200,33250,33300,33200,537
20230620,141900,9538892300,33250,33300,33300,33250,54
20230620,141800,9537096200,33250,33250,33300,33250,18
20230620,141700,9536497550,33300,33250,33300,33250,53
20230620,141600,9534735150,33250,33250,33300,33250,209
20230620,141500,9527785250,33250,33250,33250,33250,37
20230620,141400,9526555000,33250,33300,33300,33250,42
20230620,141300,9525157000,33350,33300,33350,33250,64
20230620,141200,9523026250,33300,33400,33400,33250,67
20230620,141100,9520794150,33350,33300,33350,33300,77
20230620,141000,9518228100,33350,33300,33350,33250,101
20230620,140900,9514866450,33300,33250,33300,33250,355
20230620,140800,9503046500,33300,33300,33300,33300,8
20230620,140700,9502780100,33350,33200,33350,33200,303
20230620,140600,9492705350,33250,33200,33250,33150,851
20230620,140500,9464463800,33150,33150,33150,33100,167
20230620,140400,9458927900,33150,33100,33150,33100,1167
20230620,140300,9420266300,33100,33100,33100,33050,758
20230620,140200,9395177150,33100,33150,33150,33100,1036
20230620,140100,9360884800,33100,33150,33150,33100,1426
20230620,140000,9313676550,33150,33200,33200,33150,1818
20230620,135900,9253405150,33200,33250,33250,33150,532
20230620,135800,9235745250,33200,33150,33200,33150,729
20230620,135700,9211559950,33150,33250,33250,33150,1005
20230620,135600,9178223500,33250,33200,33250,33150,590
20230620,135500,9158637600,33200,33200,33200,33150,740
20230620,135400,9134098700,33150,33150,33200,33100,1060
20230620,135300,9098963700,33200,33200,33200,33150,1051
20230620,135200,9064097400,33150,33200,33200,33150,757
20230620,135100,9038965900,33200,33200,33250,33200,241
20230620,135000,9030963900,33200,33200,33250,33200,982
20230620,134900,8998360300,33250,33250,33300,33200,1924
20230620,134800,8934433150,33300,33300,33300,33250,676
20230620,134700,8911948200,33300,33400,33400,33250,3519
20230620,134600,8794659450,33400,33350,33450,33350,1495
20230620,134500,8744796000,33350,33400,33400,33350,2900
20230620,134400,8648037000,33350,33500,33550,33350,2282
20230620,134300,8571800850,33500,33500,33550,33450,1997
20230620,134200,8504908550,33500,33650,33650,33500,973
20230620,134100,8472265050,33650,33650,33650,33600,23
20230620,134000,8471491300,33650,33650,33650,33600,64
20230620,133900,8469340000,33700,33650,33700,33600,51
20230620,133800,8467623850,33650,33650,33650,33650,140
20230620,133700,8462912850,33550,33650,33650,33550,894
20230620,133600,8432870700,33650,33650,33700,33600,416
20230620,133500,8418874450,33650,33650,33700,33600,255
20230620,133400,8410294200,33650,33700,33700,33650,517
20230620,133300,8392871450,33700,33700,33750,33700,60
20230620,133200,8390847400,33750,33750,33800,33700,639
20230620,133100,8369279900,33800,33700,33800,33700,199
20230620,133000,8362559000,33750,33750,33800,33700,836
20230620,132900,8334339300,33800,33700,33800,33650,599
20230620,132800,8314148000,33650,33650,33700,33650,350
20230620,132700,8302358850,33650,33600,33650,33600,262
20230620,132600,8293550150,33600,33650,33650,33550,326
20230620,132500,8282597700,33650,33550,33650,33550,5780
20230620,132400,8088674650,33550,33600,33600,33500,586
20230620,132300,8069003250,33600,33550,33600,33550,271
20230620,132200,8059905950,33450,33650,33650,33450,7776
20230620,132100,7798853350,33650,33700,33750,33650,2564
20230620,132000,7712545800,33750,33750,33800,33700,633
20230620,131900,7691196000,33800,33750,33800,33750,23
20230620,131800,7690419600,33750,33750,33800,33700,1260
20230620,131700,7647913000,33800,33850,33850,33750,492
20230620,131600,7631283000,33900,33850,33900,33850,76
20230620,131500,7628709800,33850,33900,33900,33850,150
20230620,131400,7623630550,33900,33900,33900,33850,54
20230620,131300,7621801900,33950,33950,33950,33900,258
20230620,131200,7613043400,33900,33850,33900,33800,150
20230620,131100,7607961600,33850,33800,33900,33800,311
20230620,131000,7597424500,33850,33850,33900,33850,131
20230620,130900,7592989800,33900,33850,33900,33850,276
20230620,130800,7583636150,33850,33900,33900,33850,648
20230620,130700,7561676100,33900,33850,33900,33800,604
20230620,130600,7541225450,33850,33850,33850,33800,429
20230620,130500,7526704700,33850,33800,33850,33750,1437
20230620,130400,7478141600,33800,33650,33800,33650,5554
20230620,130300,7290966300,33650,33650,33650,33600,604
20230620,130200,7270671550,33600,33650,33650,33600,45
20230620,130100,7269158800,33650,33650,33650,33600,80
20230620,130000,7266469000,33650,33650,33650,33600,114
20230620,125900,7262635750,33650,33600,33650,33600,36
20230620,125800,7261426000,33600,33650,33650,33600,195
20230620,125700,7254864400,33650,33650,33650,33550,1634
20230620,125600,7199906700,33650,33600,33650,33600,74
20230620,125500,7197420050,33600,33600,33650,33600,565
20230620,125400,7178434950,33650,33600,33650,33600,1203
20230620,125300,7138014100,33600,33650,33650,33600,683
20230620,125200,7115057950,33600,33550,33650,33550,945
20230620,125100,7083296300,33550,33600,33600,33550,146
20230620,125000,7078392450,33600,33600,33600,33550,148
20230620,124900,7073421050,33600,33550,33600,33550,152
20230620,124800,7068320550,33450,33550,33550,33400,103
20230620,124700,7064868600,33600,33600,33650,33550,466
20230620,124600,7049217450,33600,33650,33650,33600,84
20230620,124500,7046395000,33600,33650,33650,33600,45
20230620,124400,7044882300,33650,33650,33650,33600,182
20230620,124300,7038763000,33650,33600,33650,33550,1469
20230620,124200,6989406900,33550,33550,33550,33550,20
20230620,124100,6988735900,33600,33550,33600,33550,933
20230620,124000,6957427000,33600,33600,33600,33600,214
20230620,123900,6950236600,33650,33550,33650,33500,3095
20230620,123800,6846314150,33500,33450,33550,33450,682
20230620,123700,6823467450,33450,33450,33500,33450,1262
20230620,123600,6781249850,33500,33450,33500,33450,2287
20230620,123500,6704696500,33450,33450,33450,33400,1089
20230620,123400,6668294650,33400,33350,33450,33350,444
20230620,123300,6653466150,33400,33350,33400,33350,21
20230620,123200,6652765000,33400,33400,33450,33400,53
20230620,123100,6650994600,33400,33400,33400,33400,189
20230620,123000,6644682000,33450,33450,33450,33300,1060
20230620,122900,6609253800,33400,33400,33400,33300,631
20230620,122800,6588183300,33400,33450,33450,33300,1478
20230620,122700,6538902050,33450,33500,33500,33400,61
20230620,122600,6536862050,33500,33500,33500,33450,161
20230620,122500,6531473550,33450,33500,33500,33450,81
20230620,122400,6528762600,33500,33500,33500,33450,19
20230620,122300,6528126150,33450,33500,33500,33450,167
20230620,122200,6522539400,33500,33500,33500,33500,24
20230620,122100,6521735400,33450,33500,33550,33450,228
20230620,122000,6514097750,33550,33500,33550,33500,190
20230620,121900,6507732150,33550,33500,33550,33500,34
20230620,121800,6506591750,33500,33550,33550,33500,55
20230620,121700,6504748900,33500,33500,33550,33500,26
20230620,121600,6503877250,33550,33500,33550,33500,89
20230620,121500,6500895100,33550,33500,33550,33500,252
20230620,121400,6492451000,33500,33500,33500,33450,71
20230620,121300,6490073200,33500,33500,33500,33450,8
20230620,121200,6489805350,33450,33500,33500,33450,122
20230620,121100,6485721400,33450,33450,33450,33450,74
20230620,121000,6483246100,33500,33500,33500,33450,65
20230620,120900,6481071700,33450,33500,33500,33400,63
20230620,120800,6478963600,33500,33450,33500,33450,100
20230620,120700,6475614750,33450,33400,33450,33400,167
20230620,120600,6470031550,33450,33300,33450,33300,1359
20230620,120500,6424637800,33300,33350,33400,33300,83
20230620,120400,6421870800,33400,33350,33400,33350,38
20230620,120300,6420601750,33350,33400,33400,33350,102
20230620,120200,6417197250,33400,33250,33400,33250,222
20230620,120100,6409794300,33300,33350,33350,33300,184
20230620,120000,6403666150,33350,33300,33350,33300,332
20230620,115900,6392609250,33350,33300,33350,33300,37
20230620,115800,6391375500,33300,33350,33350,33300,134
20230620,115700,6386912000,33300,33350,33350,33300,124
20230620,115600,6382781500,33350,33350,33350,33300,152
20230620,115500,6377717950,33350,33350,33400,33300,143
20230620,115400,6372949900,33350,33300,33350,33250,228
20230620,115300,6365353400,33300,33300,33350,33300,376
20230620,115200,6352822700,33300,33350,33350,33300,112
20230620,115100,6349091900,33350,33350,33350,33300,332
20230620,115000,6338024600,33400,33400,33400,33350,158
20230620,114900,6332754400,33400,33400,33400,33350,151
20230620,114800,6327717100,33400,33350,33400,33350,155
20230620,114700,6322546900,33400,33400,33400,33350,60
20230620,114600,6320545300,33400,33350,33400,33300,157
20230620,114500,6315309350,33350,33350,33350,33350,121
20230620,114400,6311274000,33400,33350,33400,33350,161
20230620,114300,6305904350,33350,33350,33400,33300,1795
20230620,114200,6245983800,33400,33350,33400,33300,2425
20230620,114100,6165025450,33400,33350,33400,33350,53
20230620,114000,6163257450,33400,33350,33400,33350,169
20230620,113900,6157619600,33350,33400,33400,33350,204
20230620,113800,6150815000,33350,33350,33400,33350,196
20230620,113700,6144274000,33350,33300,33400,33300,3034
20230620,113600,6042977800,33350,33350,33350,33250,1578
20230620,113500,5990366150,33300,33150,33300,33100,5589
20230620,113400,5804547750,33150,33100,33150,33050,253
20230620,113300,5796173150,33100,33050,33100,33050,271
20230620,113200,5787209200,33050,33100,33100,33000,85
20230620,113100,5784399200,33050,33050,33100,33050,125
20230620,113000,5780267050,33050,33100,33150,33050,217
20230620,112900,5773089000,33100,33150,33150,33100,142
20230620,112800,5768387150,33100,33200,33200,33100,600
20230620,112700,5748497200,33150,33150,33150,33100,941
20230620,112600,5717304600,33100,33100,33150,33100,80
20230620,112500,5714653550,33100,33100,33100,33050,512
20230620,112400,5697711650,33100,33000,33100,33000,296
20230620,112300,5687934150,33050,33050,33050,33000,56
20230620,112200,5686085050,33050,33000,33050,33000,214
20230620,112100,5679022600,33000,33000,33050,33000,211
20230620,112000,5672058500,33000,33050,33050,33000,537
20230620,111900,5654317100,33100,33050,33100,33050,153
20230620,111800,5649255350,33100,33100,33100,33050,487
20230620,111700,5633155550,33050,33000,33050,33000,483
20230620,111600,5617193200,33050,33050,33050,33000,206
20230620,111500,5610391200,33000,32950,33050,32900,1063
20230620,111400,5575344300,32900,32900,32950,32900,303
20230620,111300,5565368450,32900,32900,32950,32850,345
20230620,111200,5554019600,32850,32800,32850,32800,5464
20230620,111100,5374553150,32850,32850,32900,32850,692
20230620,111000,5351817250,32900,32850,32900,32850,130
20230620,110900,5347545200,32850,32950,32950,32850,903
20230620,110800,5317861850,32900,32950,32950,32900,1136
20230620,110700,5280486650,32950,32900,32950,32900,322
20230620,110600,5269889100,32950,32950,33000,32900,725
20230620,110500,5245998750,33000,33000,33000,32950,54
20230620,110400,5244216950,32950,33000,33000,32950,387
20230620,110300,5231453400,33000,33000,33000,32950,51
20230620,110200,5229771900,33000,33000,33000,32950,151
20230620,110100,5224794950,32950,33000,33000,32950,57
20230620,110000,5222916700,32950,33000,33050,32950,337
20230620,105900,5211801300,33050,33000,33050,33000,35
20230620,105800,5210645400,33000,33000,33050,33000,357
20230620,105700,5198863750,32950,32950,33000,32950,81
20230620,105600,5196194400,33000,32950,33000,32950,176
20230620,105500,5190392100,33000,33050,33050,32950,150
20230620,105400,5185442200,33000,32950,33000,32950,1444
20230620,105300,5137825950,33000,33000,33000,32950,513
20230620,105200,5120920150,32950,33000,33050,32950,587
20230620,105100,5101537200,33050,33000,33050,33000,86
20230620,105000,5098697050,33000,33000,33000,33000,1304
20230620,104900,5055665050,33000,33000,33050,33000,468
20230620,104800,5040205850,33000,33050,33050,33000,409
20230620,104700,5026690400,33050,33050,33050,33050,183
20230620,104600,5020642250,33050,33150,33150,33050,1474
20230620,104500,4971855450,33150,33150,33150,33100,45
20230620,104400,4970365300,33150,33100,33150,33100,271
20230620,104300,4961394000,33100,33200,33200,33100,148
20230620,104200,4956489500,33150,33150,33200,33150,402
20230620,104100,4943157900,33150,33200,33200,33150,201
20230620,104000,4936492950,33200,33200,33200,33150,239
20230620,103900,4928564600,33150,33150,33200,33150,103
20230620,103800,4925149500,33150,33200,33250,33150,61
20230620,103700,4923124800,33150,33250,33300,33150,955
20230620,103600,4891375250,33300,33250,33300,33250,365
20230620,103500,4879238600,33300,33300,33350,33300,847
20230620,103400,4851033350,33300,33300,33350,33250,435
20230620,103300,4836561050,33300,33300,33350,33300,300
20230620,103200,4826570400,33300,33350,33400,33300,2327
20230620,103100,4748971450,33350,33300,33350,33300,1045
20230620,103000,4714171350,33250,33150,33300,33100,1724
20230620,102900,4656976100,33100,33150,33150,33100,185
20230620,102800,4650852100,33150,33100,33150,33100,302
20230620,102700,4640850450,33100,33100,33150,33050,405
20230620,102600,4627446800,33100,33050,33100,33050,727
20230620,102500,4603386800,33100,33050,33100,33000,1041
20230620,102400,4569014250,33050,33000,33050,32950,265
20230620,102300,4560268350,33000,32900,33000,32900,1653
20230620,102200,4505865600,32850,32850,32900,32800,322
20230620,102100,4495288450,32800,32800,32850,32750,545
20230620,102000,4477416300,32800,32800,32800,32750,1987
20230620,101900,4412252450,32900,32900,32900,32800,4807
20230620,101800,4254530400,32900,32800,32900,32800,2180
20230620,101700,4182933650,32850,32800,32850,32800,1933
20230620,101600,4119515150,32850,32900,32950,32850,3517
20230620,101500,4003939300,32900,32900,32950,32900,1690
20230620,101400,3948332450,32900,32950,33000,32900,2252
20230620,101300,3874192750,32950,32950,33000,32950,1744
20230620,101200,3816719250,32950,32950,33000,32950,1711
20230620,101100,3760318400,33000,33050,33050,32950,1406
20230620,101000,3713936650,33050,33050,33100,33000,1550
20230620,100900,3662780950,33000,33050,33100,33000,2482
20230620,100800,3580794900,33050,33050,33200,33050,357
20230620,100700,3568979100,33050,33050,33100,33050,359
20230620,100600,3557106750,33100,33100,33100,33050,453
20230620,100500,3542129850,33100,33100,33150,33000,3316
20230620,100400,3432506850,33100,33100,33150,33100,268
20230620,100300,3423634500,33100,33100,33300,33100,777
20230620,100200,3397905350,33150,33100,33150,33100,329
20230620,100100,3387013800,33050,33100,33100,33050,563
20230620,100000,3368405000,33100,33100,33150,33100,1054
20230620,095900,3333517500,33150,33200,33250,33100,327
20230620,095800,3322678200,33250,33200,33250,33200,315
20230620,095700,3312217950,33200,33250,33250,33200,501
20230620,095600,3295578200,33250,33350,33350,33200,329
20230620,095500,3284633500,33350,33300,33350,33300,964
20230620,095400,3252516550,33300,33150,33300,33100,766
20230620,095300,3227078500,33150,33050,33150,33050,413
20230620,095200,3213415200,33050,33100,33100,33050,308
20230620,095100,3203233050,33100,33050,33150,33050,607
20230620,095000,3183154650,33100,33050,33100,33050,460
20230620,094900,3167951600,33100,33050,33100,33050,281
20230620,094800,3158663800,33050,33100,33150,33050,644
20230620,094700,3137353450,33150,33100,33200,33050,402
20230620,094600,3124049350,33100,33050,33100,33000,607
20230620,094500,3104002850,33100,33000,33100,32950,936
20230620,094400,3073118400,33000,32950,33000,32950,1531
20230620,094300,3022630250,32950,33000,33050,32950,1237
20230620,094200,2981839550,33000,33050,33100,33000,1390
20230620,094100,2935942500,33050,33050,33150,33050,1269
20230620,094000,2893989500,33050,33150,33300,33050,785
20230620,093900,2867975000,33250,33000,33300,32950,2225
20230620,093800,2794408850,33000,33050,33100,32900,4101
20230620,093700,2659185950,33050,33100,33100,33000,1177
20230620,093600,2620327550,33100,33050,33100,33000,3830
20230620,093500,2493739300,33100,33150,33200,33050,2083
20230620,093400,2424773100,33200,33050,33200,33050,1507
20230620,093300,2374905300,33050,33150,33200,33050,1704
20230620,093200,2318516450,33100,33100,33150,33000,2242
20230620,093100,2244329600,33100,33050,33100,32800,11736
20230620,093000,1857648400,33050,33100,33150,33050,842
20230620,092900,1829804750,33100,33100,33200,33050,1844
20230620,092800,1768764350,33150,33200,33200,33100,913
20230620,092700,1738507000,33150,33250,33300,33150,2803
20230620,092600,1645463300,33250,33250,33350,33250,1987
20230620,092500,1579324200,33250,33250,33250,33200,1681
20230620,092400,1523462450,33300,33300,33300,33250,1882
20230620,092300,1460838600,33350,33400,33450,33300,2674
20230620,092200,1371627250,33450,33550,33550,33400,932
20230620,092100,1340451450,33450,33650,33650,33450,5816
20230620,092000,1145401600,33600,33700,33700,33600,1625
20230620,091900,1090707550,33750,33650,33750,33600,1565
20230620,091800,1038034550,33700,33700,33750,33650,1457
20230620,091700,988970150,33750,33950,33950,33750,423
20230620,091600,974659250,33950,33900,33950,33700,1526
20230620,091500,923150650,33900,33800,33950,33700,3027
20230620,091400,820960050,33700,33850,33850,33700,5108
20230620,091300,648292300,33850,33950,33950,33850,2040
20230620,091200,579172300,33950,33950,34000,33950,134
20230620,091100,574622000,33950,33850,33950,33800,787
20230620,091000,547952150,33750,33850,33850,33750,1503
20230620,090900,497183750,33800,33850,33850,33750,310
20230620,090800,486706400,33900,33750,33900,33700,656
20230620,090700,464503750,33700,33650,33700,33650,441
20230620,090600,449662800,33600,33750,33800,33600,1481
20230620,090500,399873100,33800,33650,33800,33600,1819
20230620,090400,338679100,33650,33750,33750,33650,1410
20230620,090300,291168350,33800,33800,33900,33700,1726
20230620,090200,232894200,33800,33950,34000,33700,5040
20230620,090100,62434550,34000,34150,34150,33950,1065
20230620,090000,26200850,34150,34400,34400,34150,759