KissMeData/358570/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212600,6061760550,21550,21550,21550,21550,7218
20230612,212500,6061760550,21550,21550,21550,21550,0
20230612,212400,6061760550,21550,21550,21550,21550,0
20230612,212300,6061760550,21550,21550,21550,21550,0
20230612,212200,6061760550,21550,21550,21550,21550,0
20230612,212100,6061760550,21550,21550,21550,21550,0
20230612,212000,6061760550,21550,21550,21550,21550,0
20230612,211900,6061760550,21550,21550,21550,21550,0
20230612,211800,6061760550,21550,21550,21550,21550,0
20230612,211700,6061760550,21550,21550,21550,21550,0
20230612,211600,6061760550,21550,21550,21550,21550,0
20230612,211500,6061760550,21550,21550,21550,21550,0
20230612,211400,6061760550,21550,21550,21550,21550,0
20230612,211300,6061760550,21550,21550,21550,21550,0
20230612,211200,6061760550,21550,21550,21550,21550,0
20230612,211100,6061760550,21550,21550,21550,21550,0
20230612,211000,6061760550,21550,21550,21550,21550,0
20230612,210900,6061760550,21550,21550,21550,21550,0
20230612,210800,6061760550,21550,21550,21550,21550,0
20230612,210700,6061760550,21550,21550,21550,21550,0
20230612,210600,6061760550,21550,21550,21550,21550,0
20230612,210500,6061760550,21550,21550,21550,21550,0
20230612,210400,6061760550,21550,21550,21550,21550,0
20230612,210300,6061760550,21550,21550,21550,21550,0
20230612,210200,6061760550,21550,21550,21550,21550,0
20230612,210100,6061760550,21550,21550,21550,21550,0
20230612,210000,6061760550,21550,21550,21550,21550,0
20230612,205900,6061760550,21550,21550,21550,21550,0
20230612,205800,6061760550,21550,21550,21550,21550,0
20230612,205700,6061760550,21550,21550,21550,21550,0
20230612,205600,6061760550,21550,21550,21550,21550,7218
20230612,205500,6061760550,21550,21550,21550,21550,0
20230612,205400,6061760550,21550,21550,21550,21550,0
20230612,205300,6061760550,21550,21550,21550,21550,0
20230612,205200,6061760550,21550,21550,21550,21550,0
20230612,205100,6061760550,21550,21550,21550,21550,0
20230612,205000,6061760550,21550,21550,21550,21550,0
20230612,204900,6061760550,21550,21550,21550,21550,0
20230612,204800,6061760550,21550,21550,21550,21550,0
20230612,204700,6061760550,21550,21550,21550,21550,0
20230612,204600,6061760550,21550,21550,21550,21550,0
20230612,204500,6061760550,21550,21550,21550,21550,0
20230612,204400,6061760550,21550,21550,21550,21550,0
20230612,204300,6061760550,21550,21550,21550,21550,0
20230612,204200,6061760550,21550,21550,21550,21550,0
20230612,204100,6061760550,21550,21550,21550,21550,0
20230612,204000,6061760550,21550,21550,21550,21550,0
20230612,203900,6061760550,21550,21550,21550,21550,0
20230612,203800,6061760550,21550,21550,21550,21550,0
20230612,203700,6061760550,21550,21550,21550,21550,0
20230612,203600,6061760550,21550,21550,21550,21550,0
20230612,203500,6061760550,21550,21550,21550,21550,0
20230612,203400,6061760550,21550,21550,21550,21550,0
20230612,203300,6061760550,21550,21550,21550,21550,0
20230612,203200,6061760550,21550,21550,21550,21550,0
20230612,203100,6061760550,21550,21550,21550,21550,0
20230612,203000,6061760550,21550,21550,21550,21550,0
20230612,202900,6061760550,21550,21550,21550,21550,0
20230612,202800,6061760550,21550,21550,21550,21550,0
20230612,202700,6061760550,21550,21550,21550,21550,0
20230612,202600,6061760550,21550,21550,21550,21550,7218
20230612,202500,6061760550,21550,21550,21550,21550,0
20230612,202400,6061760550,21550,21550,21550,21550,0
20230612,202300,6061760550,21550,21550,21550,21550,0
20230612,202200,6061760550,21550,21550,21550,21550,0
20230612,202100,6061760550,21550,21550,21550,21550,0
20230612,202000,6061760550,21550,21550,21550,21550,0
20230612,201900,6061760550,21550,21550,21550,21550,0
20230612,201800,6061760550,21550,21550,21550,21550,0
20230612,201700,6061760550,21550,21550,21550,21550,0
20230612,201600,6061760550,21550,21550,21550,21550,0
20230612,201500,6061760550,21550,21550,21550,21550,0
20230612,201400,6061760550,21550,21550,21550,21550,0
20230612,201300,6061760550,21550,21550,21550,21550,0
20230612,201200,6061760550,21550,21550,21550,21550,0
20230612,201100,6061760550,21550,21550,21550,21550,0
20230612,201000,6061760550,21550,21550,21550,21550,0
20230612,200900,6061760550,21550,21550,21550,21550,0
20230612,200800,6061760550,21550,21550,21550,21550,0
20230612,200700,6061760550,21550,21550,21550,21550,0
20230612,200600,6061760550,21550,21550,21550,21550,0
20230612,200500,6061760550,21550,21550,21550,21550,0
20230612,200400,6061760550,21550,21550,21550,21550,0
20230612,200300,6061760550,21550,21550,21550,21550,0
20230612,200200,6061760550,21550,21550,21550,21550,0
20230612,200100,6061760550,21550,21550,21550,21550,0
20230612,200000,6061760550,21550,21550,21550,21550,0
20230612,195900,6061760550,21550,21550,21550,21550,0
20230612,195800,6061760550,21550,21550,21550,21550,0
20230612,195700,6061760550,21550,21550,21550,21550,0
20230612,195600,6061760550,21550,21550,21550,21550,7218
20230612,195500,6061760550,21550,21550,21550,21550,0
20230612,195400,6061760550,21550,21550,21550,21550,0
20230612,195300,6061760550,21550,21550,21550,21550,0
20230612,195200,6061760550,21550,21550,21550,21550,0
20230612,195100,6061760550,21550,21550,21550,21550,0
20230612,195000,6061760550,21550,21550,21550,21550,0
20230612,194900,6061760550,21550,21550,21550,21550,0
20230612,194800,6061760550,21550,21550,21550,21550,0
20230612,194700,6061760550,21550,21550,21550,21550,0
20230612,194600,6061760550,21550,21550,21550,21550,0
20230612,194500,6061760550,21550,21550,21550,21550,0
20230612,194400,6061760550,21550,21550,21550,21550,0
20230612,194300,6061760550,21550,21550,21550,21550,0
20230612,194200,6061760550,21550,21550,21550,21550,0
20230612,194100,6061760550,21550,21550,21550,21550,0
20230612,194000,6061760550,21550,21550,21550,21550,0
20230612,193900,6061760550,21550,21550,21550,21550,0
20230612,193800,6061760550,21550,21550,21550,21550,0
20230612,193700,6061760550,21550,21550,21550,21550,0
20230612,193600,6061760550,21550,21550,21550,21550,0
20230612,193500,6061760550,21550,21550,21550,21550,0
20230612,193400,6061760550,21550,21550,21550,21550,0
20230612,193300,6061760550,21550,21550,21550,21550,0
20230612,193200,6061760550,21550,21550,21550,21550,0
20230612,193100,6061760550,21550,21550,21550,21550,0
20230612,193000,6061760550,21550,21550,21550,21550,0
20230612,192900,6061760550,21550,21550,21550,21550,0
20230612,192800,6061760550,21550,21550,21550,21550,0
20230612,192700,6061760550,21550,21550,21550,21550,0
20230612,192600,6061760550,21550,21550,21550,21550,7218
20230612,192500,6061760550,21550,21550,21550,21550,0
20230612,192400,6061760550,21550,21550,21550,21550,0
20230612,192300,6061760550,21550,21550,21550,21550,0
20230612,192200,6061760550,21550,21550,21550,21550,0
20230612,192100,6061760550,21550,21550,21550,21550,0
20230612,192000,6061760550,21550,21550,21550,21550,0
20230612,191900,6061760550,21550,21550,21550,21550,0
20230612,191800,6061760550,21550,21550,21550,21550,0
20230612,191700,6061760550,21550,21550,21550,21550,0
20230612,191600,6061760550,21550,21550,21550,21550,0
20230612,191500,6061760550,21550,21550,21550,21550,0
20230612,191400,6061760550,21550,21550,21550,21550,0
20230612,191300,6061760550,21550,21550,21550,21550,0
20230612,191200,6061760550,21550,21550,21550,21550,0
20230612,191100,6061760550,21550,21550,21550,21550,0
20230612,191000,6061760550,21550,21550,21550,21550,0
20230612,190900,6061760550,21550,21550,21550,21550,0
20230612,190800,6061760550,21550,21550,21550,21550,0
20230612,190700,6061760550,21550,21550,21550,21550,0
20230612,190600,6061760550,21550,21550,21550,21550,0
20230612,190500,6061760550,21550,21550,21550,21550,0
20230612,190400,6061760550,21550,21550,21550,21550,0
20230612,190300,6061760550,21550,21550,21550,21550,0
20230612,190200,6061760550,21550,21550,21550,21550,0
20230612,190100,6061760550,21550,21550,21550,21550,0
20230612,190000,6061760550,21550,21550,21550,21550,0
20230612,185900,6061760550,21550,21550,21550,21550,0
20230612,185800,6061760550,21550,21550,21550,21550,0
20230612,185700,6061760550,21550,21550,21550,21550,0
20230612,185600,6061760550,21550,21550,21550,21550,7218
20230612,185500,6061760550,21550,21550,21550,21550,0
20230612,185400,6061760550,21550,21550,21550,21550,0
20230612,185300,6061760550,21550,21550,21550,21550,0
20230612,185200,6061760550,21550,21550,21550,21550,0
20230612,185100,6061760550,21550,21550,21550,21550,0
20230612,185000,6061760550,21550,21550,21550,21550,0
20230612,184900,6061760550,21550,21550,21550,21550,0
20230612,184800,6061760550,21550,21550,21550,21550,0
20230612,184700,6061760550,21550,21550,21550,21550,0
20230612,184600,6061760550,21550,21550,21550,21550,0
20230612,184500,6061760550,21550,21550,21550,21550,0
20230612,184400,6061760550,21550,21550,21550,21550,0
20230612,184300,6061760550,21550,21550,21550,21550,0
20230612,184200,6061760550,21550,21550,21550,21550,0
20230612,184100,6061760550,21550,21550,21550,21550,0
20230612,184000,6061760550,21550,21550,21550,21550,0
20230612,183900,6061760550,21550,21550,21550,21550,0
20230612,183800,6061760550,21550,21550,21550,21550,0
20230612,183700,6061760550,21550,21550,21550,21550,0
20230612,183600,6061760550,21550,21550,21550,21550,0
20230612,183500,6061760550,21550,21550,21550,21550,0
20230612,183400,6061760550,21550,21550,21550,21550,0
20230612,183300,6061760550,21550,21550,21550,21550,0
20230612,183200,6061760550,21550,21550,21550,21550,0
20230612,183100,6061760550,21550,21550,21550,21550,0
20230612,183000,6061760550,21550,21550,21550,21550,0
20230612,182900,6061760550,21550,21550,21550,21550,0
20230612,182800,6061760550,21550,21550,21550,21550,0
20230612,182700,6061760550,21550,21550,21550,21550,0
20230612,182600,6061760550,21550,21550,21550,21550,7218
20230612,182500,6061760550,21550,21550,21550,21550,0
20230612,182400,6061760550,21550,21550,21550,21550,0
20230612,182300,6061760550,21550,21550,21550,21550,0
20230612,182200,6061760550,21550,21550,21550,21550,0
20230612,182100,6061760550,21550,21550,21550,21550,0
20230612,182000,6061760550,21550,21550,21550,21550,0
20230612,181900,6061760550,21550,21550,21550,21550,0
20230612,181800,6061760550,21550,21550,21550,21550,0
20230612,181700,6061760550,21550,21550,21550,21550,0
20230612,181600,6061760550,21550,21550,21550,21550,0
20230612,181500,6061760550,21550,21550,21550,21550,0
20230612,181400,6061760550,21550,21550,21550,21550,0
20230612,181300,6061760550,21550,21550,21550,21550,0
20230612,181200,6061760550,21550,21550,21550,21550,0
20230612,181100,6061760550,21550,21550,21550,21550,0
20230612,181000,6061760550,21550,21550,21550,21550,0
20230612,180900,6061760550,21550,21550,21550,21550,0
20230612,180800,6061760550,21550,21550,21550,21550,0
20230612,180700,6061760550,21550,21550,21550,21550,0
20230612,180600,6061760550,21550,21550,21550,21550,0
20230612,180500,6061760550,21550,21550,21550,21550,0
20230612,180400,6061760550,21550,21550,21550,21550,0
20230612,180300,6061760550,21550,21550,21550,21550,0
20230612,180200,6061760550,21550,21550,21550,21550,0
20230612,180100,6061760550,21550,21550,21550,21550,0
20230612,180000,6061760550,21550,21550,21550,21550,0
20230612,175900,6061760550,21550,21550,21550,21550,0
20230612,175800,6061760550,21550,21550,21550,21550,0
20230612,175700,6061760550,21550,21550,21550,21550,0
20230612,175600,6061760550,21550,21550,21550,21550,7218
20230612,175500,6061760550,21550,21550,21550,21550,0
20230612,175400,6061760550,21550,21550,21550,21550,0
20230612,175300,6061760550,21550,21550,21550,21550,0
20230612,175200,6061760550,21550,21550,21550,21550,0
20230612,175100,6061760550,21550,21550,21550,21550,0
20230612,175000,6061760550,21550,21550,21550,21550,0
20230612,174900,6061760550,21550,21550,21550,21550,0
20230612,174800,6061760550,21550,21550,21550,21550,0
20230612,174700,6061760550,21550,21550,21550,21550,0
20230612,174600,6061760550,21550,21550,21550,21550,0
20230612,174500,6061760550,21550,21550,21550,21550,0
20230612,174400,6061760550,21550,21550,21550,21550,0
20230612,174300,6061760550,21550,21550,21550,21550,0
20230612,174200,6061760550,21550,21550,21550,21550,0
20230612,174100,6061760550,21550,21550,21550,21550,0
20230612,174000,6061760550,21550,21550,21550,21550,0
20230612,173900,6061760550,21550,21550,21550,21550,0
20230612,173800,6061760550,21550,21550,21550,21550,0
20230612,173700,6061760550,21550,21550,21550,21550,0
20230612,173600,6061760550,21550,21550,21550,21550,0
20230612,173500,6061760550,21550,21550,21550,21550,0
20230612,173400,6061760550,21550,21550,21550,21550,0
20230612,173300,6061760550,21550,21550,21550,21550,0
20230612,173200,6061760550,21550,21550,21550,21550,0
20230612,173100,6061760550,21550,21550,21550,21550,0
20230612,173000,6061760550,21550,21550,21550,21550,0
20230612,172900,6061760550,21550,21550,21550,21550,0
20230612,172800,6061760550,21550,21550,21550,21550,0
20230612,172700,6061760550,21550,21550,21550,21550,0
20230612,172600,6061760550,21550,21550,21550,21550,7218
20230612,172500,6061760550,21550,21550,21550,21550,0
20230612,172400,6061760550,21550,21550,21550,21550,0
20230612,172300,6061760550,21550,21550,21550,21550,0
20230612,172200,6061760550,21550,21550,21550,21550,0
20230612,172100,6061760550,21550,21550,21550,21550,0
20230612,172000,6061760550,21550,21550,21550,21550,0
20230612,171900,6061760550,21550,21550,21550,21550,0
20230612,171800,6061760550,21550,21550,21550,21550,0
20230612,171700,6061760550,21550,21550,21550,21550,0
20230612,171600,6061760550,21550,21550,21550,21550,0
20230612,171500,6061760550,21550,21550,21550,21550,0
20230612,171400,6061760550,21550,21550,21550,21550,0
20230612,171300,6061760550,21550,21550,21550,21550,0
20230612,171200,6061760550,21550,21550,21550,21550,0
20230612,171100,6061760550,21550,21550,21550,21550,0
20230612,171000,6061760550,21550,21550,21550,21550,0
20230612,170900,6061760550,21550,21550,21550,21550,0
20230612,170800,6061760550,21550,21550,21550,21550,0
20230612,170700,6061760550,21550,21550,21550,21550,0
20230612,170600,6061760550,21550,21550,21550,21550,0
20230612,170500,6061760550,21550,21550,21550,21550,0
20230612,170400,6061760550,21550,21550,21550,21550,0
20230612,170300,6061760550,21550,21550,21550,21550,0
20230612,170200,6061760550,21550,21550,21550,21550,0
20230612,170100,6061760550,21550,21550,21550,21550,0
20230612,170000,6061760550,21550,21550,21550,21550,0
20230612,165900,6061760550,21550,21550,21550,21550,0
20230612,165800,6061760550,21550,21550,21550,21550,0
20230612,165700,6061760550,21550,21550,21550,21550,0
20230612,165600,6061760550,21550,21550,21550,21550,7218
20230612,165500,6061760550,21550,21550,21550,21550,0
20230612,165400,6061760550,21550,21550,21550,21550,0
20230612,165300,6061760550,21550,21550,21550,21550,0
20230612,165200,6061760550,21550,21550,21550,21550,0
20230612,165100,6061760550,21550,21550,21550,21550,0
20230612,165000,6061760550,21550,21550,21550,21550,0
20230612,164900,6061760550,21550,21550,21550,21550,0
20230612,164800,6061760550,21550,21550,21550,21550,0
20230612,164700,6061760550,21550,21550,21550,21550,0
20230612,164600,6061760550,21550,21550,21550,21550,0
20230612,164500,6061760550,21550,21550,21550,21550,0
20230612,164400,6061760550,21550,21550,21550,21550,0
20230612,164300,6061760550,21550,21550,21550,21550,0
20230612,164200,6061760550,21550,21550,21550,21550,0
20230612,164100,6061760550,21550,21550,21550,21550,0
20230612,164000,6061760550,21550,21550,21550,21550,0
20230612,163900,6061760550,21550,21550,21550,21550,0
20230612,163800,6061760550,21550,21550,21550,21550,0
20230612,163700,6061760550,21550,21550,21550,21550,0
20230612,163600,6061760550,21550,21550,21550,21550,0
20230612,163500,6061760550,21550,21550,21550,21550,0
20230612,163400,6061760550,21550,21550,21550,21550,0
20230612,163300,6061760550,21550,21550,21550,21550,0
20230612,163200,6061760550,21550,21550,21550,21550,0
20230612,163100,6061760550,21550,21550,21550,21550,0
20230612,163000,6061760550,21550,21550,21550,21550,0
20230612,162900,6061760550,21550,21550,21550,21550,0
20230612,162800,6061760550,21550,21550,21550,21550,0
20230612,162700,6061760550,21550,21550,21550,21550,0
20230612,162600,6061760550,21550,21550,21550,21550,7218
20230612,162500,6061760550,21550,21550,21550,21550,0
20230612,162400,6061760550,21550,21550,21550,21550,0
20230612,162300,6061760550,21550,21550,21550,21550,0
20230612,162200,6061760550,21550,21550,21550,21550,0
20230612,162100,6061760550,21550,21550,21550,21550,0
20230612,162000,6061760550,21550,21550,21550,21550,0
20230612,161900,6061760550,21550,21550,21550,21550,0
20230612,161800,6061760550,21550,21550,21550,21550,0
20230612,161700,6061760550,21550,21550,21550,21550,0
20230612,161600,6061760550,21550,21550,21550,21550,0
20230612,161500,6061760550,21550,21550,21550,21550,0
20230612,161400,6061760550,21550,21550,21550,21550,0
20230612,161300,6061760550,21550,21550,21550,21550,0
20230612,161200,6061760550,21550,21550,21550,21550,0
20230612,161100,6061760550,21550,21550,21550,21550,0
20230612,161000,6061760550,21550,21550,21550,21550,0
20230612,160900,6061760550,21550,21550,21550,21550,0
20230612,160800,6061760550,21550,21550,21550,21550,0
20230612,160700,6061760550,21550,21550,21550,21550,0
20230612,160600,6061760550,21550,21550,21550,21550,0
20230612,160500,6061760550,21550,21550,21550,21550,0
20230612,160400,6061760550,21550,21550,21550,21550,0
20230612,160300,6061760550,21550,21550,21550,21550,0
20230612,160200,6061760550,21550,21550,21550,21550,0
20230612,160100,6061760550,21550,21550,21550,21550,0
20230612,160000,6061760550,21550,21550,21550,21550,0
20230612,155900,6061760550,21550,21550,21550,21550,0
20230612,155800,6061760550,21550,21550,21550,21550,0
20230612,155700,6061760550,21550,21550,21550,21550,0
20230612,155600,6061760550,21550,21550,21550,21550,7218
20230612,155500,6061760550,21550,21550,21550,21550,0
20230612,155400,6061760550,21550,21550,21550,21550,0
20230612,155300,6061760550,21550,21550,21550,21550,0
20230612,155200,6061760550,21550,21550,21550,21550,0
20230612,155100,6061760550,21550,21550,21550,21550,0
20230612,155000,6061760550,21550,21550,21550,21550,0
20230612,154900,6061760550,21550,21550,21550,21550,0
20230612,154800,6061760550,21550,21550,21550,21550,0
20230612,154700,6061760550,21550,21550,21550,21550,0
20230612,154600,6061760550,21550,21550,21550,21550,0
20230612,154500,6061760550,21550,21550,21550,21550,0
20230612,154400,6061760550,21550,21550,21550,21550,0
20230612,154300,6061760550,21550,21550,21550,21550,0
20230612,154200,6061760550,21550,21550,21550,21550,0
20230612,154100,6061760550,21550,21550,21550,21550,0
20230612,154000,6061760550,21550,21550,21550,21550,0
20230612,153900,6061760550,21550,21550,21550,21550,0
20230612,153800,6061760550,21550,21550,21550,21550,0
20230612,153700,6061760550,21550,21550,21550,21550,0
20230612,153600,6061760550,21550,21550,21550,21550,0
20230612,153500,6061760550,21550,21550,21550,21550,0
20230612,153400,6061760550,21550,21550,21550,21550,0
20230612,153300,6061760550,21550,21550,21550,21550,0
20230612,153200,6061760550,21550,21550,21550,21550,0
20230612,153100,6061760550,21550,21550,21550,21550,0
20230612,153000,6061760550,21550,21550,21550,21550,7218
20230612,152900,5906212650,21550,21550,21550,21550,0
20230612,152800,5906212650,21550,21550,21550,21550,0
20230612,152700,5906212650,21550,21550,21550,21550,0
20230612,152600,5906212650,21550,21550,21550,21550,0
20230612,152500,5906212650,21550,21550,21550,21550,0
20230612,152400,5906212650,21550,21550,21550,21550,0
20230612,152300,5906212650,21550,21550,21550,21550,0
20230612,152200,5906212650,21550,21550,21550,21550,0
20230612,152100,5906212650,21550,21550,21550,21550,0
20230612,152000,5906212650,21550,21550,21550,21550,0
20230612,151900,5906212650,21550,21600,21600,21550,1363
20230612,151800,5876814400,21550,21600,21600,21550,557
20230612,151700,5864808200,21550,21600,21600,21550,172
20230612,151600,5861095500,21600,21550,21600,21500,535
20230612,151500,5849567900,21600,21650,21650,21550,764
20230612,151400,5833082400,21600,21600,21650,21600,637
20230612,151300,5819323100,21550,21600,21600,21550,224
20230612,151200,5814487700,21600,21550,21600,21550,2
20230612,151100,5814444550,21600,21600,21600,21550,209
20230612,151000,5809940500,21550,21600,21600,21550,393
20230612,150900,5801453550,21600,21650,21650,21600,482
20230612,150800,5791018850,21650,21600,21650,21600,949
20230612,150700,5770504450,21550,21550,21550,21550,1147
20230612,150600,5745786600,21550,21500,21550,21500,368
20230612,150500,5737873800,21500,21500,21500,21500,702
20230612,150400,5722780800,21550,21450,21550,21450,509
20230612,150300,5711838900,21550,21500,21550,21500,1063
20230612,150200,5688984350,21450,21450,21500,21400,3835
20230612,150100,5606862250,21550,21500,21550,21450,155
20230612,150000,5603532200,21500,21450,21500,21450,1712
20230612,145900,5566806350,21500,21500,21500,21450,454
20230612,145800,5557066250,21500,21500,21550,21450,458
20230612,145700,5547219250,21500,21450,21550,21450,961
20230612,145600,5526595750,21500,21450,21500,21450,1138
20230612,145500,5502180850,21450,21500,21500,21450,1648
20230612,145400,5466813550,21550,21500,21550,21450,600
20230612,145300,5453925650,21450,21500,21550,21450,459
20230612,145200,5444059750,21500,21550,21550,21500,738
20230612,145100,5428192100,21500,21550,21550,21450,710
20230612,145000,5412938700,21500,21450,21600,21450,538
20230612,144900,5401377700,21500,21450,21550,21450,897
20230612,144800,5382101600,21450,21450,21450,21400,1726
20230612,144700,5345081350,21450,21450,21500,21450,3098
20230612,144600,5278588550,21500,21450,21500,21450,1401
20230612,144500,5248512450,21450,21450,21500,21450,898
20230612,144400,5229249350,21500,21500,21500,21450,5272
20230612,144300,5116053100,21500,21500,21550,21500,3716
20230612,144200,5036158550,21500,21500,21550,21500,581
20230612,144100,5023666450,21500,21500,21550,21500,904
20230612,144000,5004229300,21500,21550,21550,21500,3090
20230612,143900,4937730700,21550,21550,21600,21550,417
20230612,143800,4928744300,21550,21550,21600,21550,860
20230612,143700,4910210800,21550,21550,21600,21550,742
20230612,143600,4894215850,21600,21600,21600,21550,315
20230612,143500,4887422200,21550,21600,21600,21550,433
20230612,143400,4878070150,21600,21550,21600,21550,905
20230612,143300,4858544600,21550,21600,21600,21550,1351
20230612,143200,4829418200,21600,21600,21600,21550,414
20230612,143100,4820487200,21600,21600,21600,21600,662
20230612,143000,4806188000,21600,21650,21650,21600,472
20230612,142900,4795992000,21650,21600,21650,21600,444
20230612,142800,4786401100,21600,21600,21650,21600,820
20230612,142700,4768684100,21600,21600,21600,21600,928
20230612,142600,4748639300,21600,21600,21650,21600,452
20230612,142500,4738874400,21600,21550,21600,21550,1141
20230612,142400,4714271800,21550,21500,21550,21500,609
20230612,142300,4701160950,21500,21550,21600,21500,625
20230612,142200,4687694100,21550,21550,21550,21550,748
20230612,142100,4671574700,21550,21550,21550,21550,429
20230612,142000,4662329750,21550,21500,21550,21500,436
20230612,141900,4652934000,21500,21550,21550,21500,656
20230612,141800,4638804500,21550,21550,21550,21550,840
20230612,141700,4620702500,21550,21550,21550,21500,1837
20230612,141600,4581124450,21550,21550,21550,21550,616
20230612,141500,4567849650,21550,21550,21550,21500,1275
20230612,141400,4540394050,21550,21550,21550,21500,295
20230612,141300,4534039200,21550,21600,21600,21500,1566
20230612,141200,4500307900,21550,21600,21600,21550,5410
20230612,141100,4383710250,21600,21600,21600,21550,1551
20230612,141000,4350217950,21600,21600,21650,21600,637
20230612,140900,4336457600,21600,21600,21600,21600,584
20230612,140800,4323843200,21600,21650,21650,21600,579
20230612,140700,4311317200,21650,21600,21650,21600,701
20230612,140600,4296145550,21600,21600,21650,21600,656
20230612,140500,4281973850,21600,21600,21650,21600,526
20230612,140400,4270609300,21600,21600,21600,21600,514
20230612,140300,4259506900,21600,21600,21650,21600,616
20230612,140200,4246201050,21600,21600,21600,21600,1003
20230612,140100,4224536250,21600,21600,21650,21600,550
20230612,140000,4212656200,21600,21600,21650,21600,632
20230612,135900,4199004000,21600,21650,21650,21600,269
20230612,135800,4193191550,21650,21600,21650,21600,476
20230612,135700,4182901350,21600,21600,21650,21600,513
20230612,135600,4171816250,21650,21650,21650,21600,462
20230612,135500,4161834600,21600,21600,21600,21600,585
20230612,135400,4149198600,21600,21650,21650,21600,606
20230612,135300,4136080750,21700,21650,21700,21650,512
20230612,135200,4124990950,21650,21700,21700,21650,577
20230612,135100,4112491450,21650,21650,21650,21650,842
20230612,135000,4094262150,21650,21650,21650,21650,799
20230612,134900,4076963800,21650,21650,21650,21650,550
20230612,134800,4065056300,21650,21600,21650,21600,525
20230612,134700,4053712850,21600,21650,21650,21600,608
20230612,134600,4040570400,21700,21650,21700,21650,671
20230612,134500,4026043000,21650,21700,21700,21650,434
20230612,134400,4016645900,21650,21700,21700,21650,1403
20230612,134300,3986212200,21650,21650,21650,21650,620
20230612,134200,3972789200,21650,21650,21650,21600,359
20230612,134100,3965031700,21650,21650,21650,21600,783
20230612,134000,3948101050,21650,21650,21700,21600,420
20230612,133900,3939010000,21650,21650,21650,21650,662
20230612,133800,3924677700,21650,21700,21700,21650,2389
20230612,133700,3872845750,21700,21700,21700,21650,506
20230612,133600,3861867600,21700,21650,21700,21650,269
20230612,133500,3856039650,21700,21700,21700,21650,1266
20230612,133400,3828576750,21700,21650,21700,21650,756
20230612,133300,3812189000,21650,21650,21650,21650,546
20230612,133200,3800368100,21650,21650,21700,21650,748
20230612,133100,3784148350,21650,21650,21650,21650,587
20230612,133000,3771439800,21650,21650,21650,21650,413
20230612,132900,3762498350,21650,21650,21700,21650,644
20230612,132800,3748555600,21650,21650,21700,21650,906
20230612,132700,3728930700,21700,21700,21700,21650,555
20230612,132600,3716908550,21700,21650,21700,21650,720
20230612,132500,3701303100,21700,21650,21700,21600,417
20230612,132400,3692273950,21650,21700,21700,21650,1358
20230612,132300,3662868600,21650,21650,21650,21650,600
20230612,132200,3649878600,21700,21700,21700,21650,2899
20230612,132100,3587060750,21700,21750,21750,21700,627
20230612,132000,3573454650,21700,21700,21750,21700,423
20230612,131900,3564275350,21700,21750,21750,21700,701
20230612,131800,3549062650,21700,21750,21750,21700,820
20230612,131700,3531239950,21750,21750,21750,21750,612
20230612,131600,3517928950,21750,21750,21800,21750,929
20230612,131500,3497699700,21800,21750,21800,21750,592
20230612,131400,3484816900,21800,21800,21800,21800,200
20230612,131300,3480456900,21800,21850,21850,21800,1947
20230612,131200,3437992050,21850,21850,21850,21850,1856
20230612,131100,3397438450,21850,21900,21900,21850,1895
20230612,131000,3355949300,21900,21900,21950,21900,483
20230612,130900,3345369200,21900,22000,22000,21900,27
20230612,130800,3344776700,21950,21950,21950,21900,98
20230612,130700,3342628650,21950,21950,21950,21900,1394
20230612,130600,3312046200,21950,21950,21950,21950,83
20230612,130500,3310224350,22000,22000,22000,22000,6
20230612,130400,3310092350,22000,22000,22000,21950,191
20230612,130300,3305892150,22000,22000,22000,22000,513
20230612,130200,3294606150,22000,22000,22000,22000,287
20230612,130100,3288292150,22000,22000,22000,22000,35
20230612,130000,3287522150,22000,22000,22000,22000,12
20230612,125900,3287258150,22000,22000,22000,22000,100
20230612,125800,3285058150,22000,22000,22000,21950,345
20230612,125700,3277468300,22000,22000,22000,22000,229
20230612,125600,3272430300,22000,22000,22000,22000,0
20230612,125500,3272430300,22000,22000,22050,22000,59
20230612,125400,3271132050,22000,22050,22050,22000,579
20230612,125300,3258391550,22050,22050,22050,22050,0
20230612,125200,3258391550,22050,22000,22050,22000,451
20230612,125100,3248469200,22000,22000,22000,22000,15
20230612,125000,3248139200,22050,22050,22050,22050,20
20230612,124900,3247698200,22000,22000,22000,22000,34
20230612,124800,3246950200,22000,22000,22000,22000,0
20230612,124700,3246950200,22000,22050,22050,22000,29
20230612,124600,3246311350,22050,22050,22050,22050,24
20230612,124500,3245782150,22050,22050,22050,22050,1
20230612,124400,3245760100,22000,22000,22000,22000,13
20230612,124300,3245474100,22000,22000,22000,22000,35
20230612,124200,3244704100,22000,22000,22000,22000,0
20230612,124100,3244704100,22000,22000,22000,22000,12
20230612,124000,3244440100,22000,22000,22000,22000,35
20230612,123900,3243670100,22000,22050,22050,22000,13
20230612,123800,3243383700,22050,22000,22050,22000,18
20230612,123700,3242987650,22000,22000,22000,22000,468
20230612,123600,3232691650,22000,22000,22000,22000,16
20230612,123500,3232339650,22050,22000,22050,22000,68
20230612,123400,3230843600,22000,22000,22000,22000,513
20230612,123300,3219557600,22000,22000,22000,22000,30
20230612,123200,3218897600,22000,22000,22000,21950,70
20230612,123100,3217358250,22000,21950,22000,21950,31
20230612,123000,3216676300,22000,22000,22000,22000,62
20230612,122900,3215312300,22000,22000,22000,22000,39
20230612,122800,3214454300,21950,22000,22000,21950,36
20230612,122700,3213662900,22000,22000,22000,22000,15
20230612,122600,3213332900,22000,22000,22000,22000,15
20230612,122500,3213002900,21950,22000,22000,21950,262
20230612,122400,3207243750,22000,22000,22000,22000,200
20230612,122300,3202843750,22000,22000,22000,22000,0
20230612,122200,3202843750,22000,22050,22050,22000,51
20230612,122100,3201721500,22050,22050,22050,22050,18
20230612,122000,3201324600,22050,22050,22050,22050,15
20230612,121900,3200993850,22050,22000,22050,22000,190
20230612,121800,3196805000,21950,22050,22100,21950,353
20230612,121700,3189035350,22050,22000,22050,22000,45
20230612,121600,3188045300,22000,22000,22000,22000,12
20230612,121500,3187781300,22050,22050,22050,22050,26
20230612,121400,3187208000,22050,22050,22050,22050,490
20230612,121300,3176403500,22050,22050,22050,22050,136
20230612,121200,3173404700,22050,22050,22050,22050,195
20230612,121100,3169104950,22050,22050,22050,22050,139
20230612,121000,3166040000,22050,22000,22050,22000,232
20230612,120900,3160935500,22000,22000,22000,22000,386
20230612,120800,3152443500,22000,21950,22000,21950,123
20230612,120700,3149742100,21950,21950,21950,21950,51
20230612,120600,3148622650,21950,21950,21950,21900,37
20230612,120500,3147811150,21950,21900,21950,21900,61
20230612,120400,3146474500,21950,21950,21950,21950,40
20230612,120300,3145596500,21900,21950,21950,21900,24
20230612,120200,3145070300,21900,21950,21950,21900,174
20230612,120100,3141253500,21950,21950,21950,21900,23
20230612,120000,3140749150,21950,21950,21950,21900,251
20230612,115900,3135240350,21950,21900,21950,21900,266
20230612,115800,3129403400,21950,22000,22000,21950,274
20230612,115700,3123387450,22000,21950,22000,21950,50
20230612,115600,3122288100,21950,22000,22000,21950,115
20230612,115500,3119760900,22000,22000,22000,22000,2
20230612,115400,3119716900,22000,22000,22000,22000,196
20230612,115300,3115404900,22000,22000,22000,22000,110
20230612,115200,3112984900,22000,22050,22050,22000,31
20230612,115100,3112302650,22000,22000,22000,22000,170
20230612,115000,3108562650,22050,22050,22050,22050,20
20230612,114900,3108121650,22050,22000,22050,22000,100
20230612,114800,3105917150,22000,21950,22000,21950,139
20230612,114700,3102859800,22000,21900,22000,21900,47
20230612,114600,3101830200,21900,21900,22000,21900,200
20230612,114500,3097447300,22000,21950,22000,21900,404
20230612,114400,3088589500,21900,21900,21950,21900,389
20230612,114300,3080068750,21950,21950,21950,21950,13
20230612,114200,3079783400,21950,21900,21950,21900,186
20230612,114100,3075708200,21900,21950,21950,21900,48
20230612,114000,3074655250,21950,21950,21950,21950,13
20230612,113900,3074369900,21950,21900,21950,21900,323
20230612,113800,3067294900,21900,21950,21950,21900,122
20230612,113700,3064622600,21950,21900,21950,21900,120
20230612,113600,3061988650,21900,21950,21950,21900,112
20230612,113500,3059530350,21950,22000,22000,21950,333
20230612,113400,3052219750,22000,22000,22000,22000,2
20230612,113300,3052175750,22000,22000,22000,22000,127
20230612,113200,3049381750,22000,22000,22000,22000,33
20230612,113100,3048655750,22050,22000,22050,21900,1001
20230612,113000,3026706600,21900,22050,22050,21900,538
20230612,112900,3014903550,22050,21950,22050,21950,135
20230612,112800,3011939750,21950,22100,22100,21950,870
20230612,112700,2992817650,22100,22100,22100,22100,30
20230612,112600,2992154650,22100,22000,22100,22000,86
20230612,112500,2990259950,22000,22050,22050,22000,1480
20230612,112400,2957665200,22100,22100,22100,22100,3
20230612,112300,2957598900,22100,22100,22100,22100,157
20230612,112200,2954129200,22100,22150,22150,22100,914
20230612,112100,2933926550,22150,22150,22150,22150,410
20230612,112000,2924845050,22100,22050,22100,22050,798
20230612,111900,2907213450,22050,22050,22050,22050,135
20230612,111800,2904236700,22050,22000,22050,22000,518
20230612,111700,2892820500,22000,22050,22050,22000,320
20230612,111600,2885773000,22050,22050,22050,22000,16
20230612,111500,2885420850,22050,22000,22050,22000,108
20230612,111400,2883044750,22000,22000,22000,22000,89
20230612,111300,2881086750,22000,22000,22000,21950,341
20230612,111200,2873585350,22000,22050,22050,22000,507
20230612,111100,2862430350,22050,22050,22050,22050,19
20230612,111000,2862011400,22050,22050,22050,22000,558
20230612,110900,2849724250,22050,22050,22050,22050,133
20230612,110800,2846791600,22000,22000,22000,22000,358
20230612,110700,2838915600,22000,21900,22000,21900,205
20230612,110600,2834413550,21950,21950,21950,21900,869
20230612,110500,2815364850,21950,21950,22000,21950,419
20230612,110400,2806163500,21950,21950,21950,21950,273
20230612,110300,2800171150,21900,21950,21950,21900,208
20230612,110200,2795606700,21950,21950,21950,21950,104
20230612,110100,2793323900,21950,22000,22000,21950,270
20230612,110000,2787385950,22000,21950,22000,21950,106
20230612,105900,2785054650,21950,21900,21950,21850,598
20230612,105800,2771957350,21900,21950,21950,21900,783
20230612,105700,2754803650,21950,21950,21950,21900,135
20230612,105600,2751841050,21950,21950,21950,21900,235
20230612,105500,2746684500,21950,22000,22000,21900,1293
20230612,105400,2718334000,22000,22000,22000,21950,510
20230612,105300,2707114450,22000,22000,22000,21950,177
20230612,105200,2703225250,21950,21950,21950,21950,917
20230612,105100,2683097100,21950,22000,22000,21950,555
20230612,105000,2670901300,22000,21950,22000,21950,239
20230612,104900,2665649650,22000,22100,22100,22000,352
20230612,104800,2657904050,22000,22000,22000,21950,338
20230612,104700,2650478200,22000,22100,22100,21950,1141
20230612,104600,2625381650,22100,22150,22150,22050,892
20230612,104500,2605688050,22150,22050,22150,22050,143
20230612,104400,2602528150,22100,22100,22100,22050,170
20230612,104300,2598778650,22100,22100,22100,22100,91
20230612,104200,2596767550,22100,22150,22150,22100,441
20230612,104100,2587019700,22150,22250,22250,22100,697
20230612,104000,2571579300,22250,22200,22250,22200,889
20230612,103900,2551836050,22200,22300,22300,22200,2661
20230612,103800,2492667100,22250,22300,22300,22200,2575
20230612,103700,2435281050,22250,22100,22250,22100,1452
20230612,103600,2403049350,22050,22000,22100,22000,2272
20230612,103500,2353041750,22000,21950,22050,21950,6865
20230612,103400,2202049050,21850,21950,21950,21850,571
20230612,103300,2189526850,21950,21900,21950,21900,464
20230612,103200,2179355250,21900,21900,21900,21850,546
20230612,103100,2167398500,21900,21900,21900,21900,301
20230612,103000,2160806600,21850,21850,21850,21850,483
20230612,102900,2150253050,21850,21850,21850,21800,382
20230612,102800,2141906950,21850,21800,21900,21750,802
20230612,102700,2124414300,21750,21750,21800,21750,828
20230612,102600,2106399600,21750,21800,21800,21750,712
20230612,102500,2090902900,21800,21750,21800,21750,473
20230612,102400,2080591650,21750,21750,21750,21700,1240
20230612,102300,2053626400,21700,21650,21700,21650,1654
20230612,102200,2017735250,21650,21650,21700,21650,1178
20230612,102100,1992181500,21650,21650,21700,21650,2009
20230612,102000,1948635350,21650,21700,21700,21650,1505
20230612,101900,1916052050,21650,21650,21650,21600,1656
20230612,101800,1880250500,21600,21650,21650,21600,38
20230612,101700,1879428300,21600,21600,21650,21600,3158
20230612,101600,1811214450,21600,21650,21650,21600,1259
20230612,101500,1784019600,21700,21600,21700,21600,1724
20230612,101400,1746778600,21600,21650,21650,21600,691
20230612,101300,1731838250,21650,21600,21650,21600,82
20230612,101200,1730063600,21650,21650,21650,21650,119
20230612,101100,1727487250,21650,21650,21650,21600,1892
20230612,101000,1686542350,21700,21700,21700,21650,627
20230612,100900,1672966800,21650,21650,21700,21650,1606
20230612,100800,1638196650,21700,21700,21700,21650,66
20230612,100700,1636766500,21650,21650,21650,21650,175
20230612,100600,1632977750,21700,21700,21700,21700,100
20230612,100500,1630807750,21700,21700,21700,21650,387
20230612,100400,1622419000,21700,21700,21700,21650,285
20230612,100300,1616237750,21650,21650,21700,21650,736
20230612,100200,1600303100,21700,21700,21700,21650,115
20230612,100100,1597808100,21700,21700,21700,21650,2190
20230612,100000,1550309800,21750,21700,21750,21700,513
20230612,095900,1539177650,21700,21750,21750,21700,1314
20230612,095800,1510662850,21750,21750,21750,21700,640
20230612,095700,1496751350,21750,21750,21750,21700,239
20230612,095600,1491553700,21700,21700,21750,21700,212
20230612,095500,1486953050,21700,21750,21750,21700,515
20230612,095400,1475774900,21750,21750,21750,21700,906
20230612,095300,1456070300,21750,21750,21750,21700,1932
20230612,095200,1414111600,21700,21700,21700,21650,272
20230612,095100,1408210650,21700,21700,21700,21650,704
20230612,095000,1392945500,21700,21650,21700,21650,404
20230612,094900,1384181200,21650,21650,21650,21650,383
20230612,094800,1375889250,21700,21700,21700,21650,84
20230612,094700,1374067350,21700,21650,21700,21650,681
20230612,094600,1359319500,21650,21700,21700,21650,1972
20230612,094500,1316580150,21700,21750,21750,21700,172
20230612,094400,1312847250,21800,21750,21800,21700,1163
20230612,094300,1287530100,21700,21700,21700,21700,307
20230612,094200,1280868200,21700,21700,21700,21700,174
20230612,094100,1277092400,21650,21700,21700,21650,2444
20230612,094000,1224125250,21700,21700,21750,21700,562
20230612,093900,1211929600,21750,21750,21750,21750,0
20230612,093800,1211929600,21750,21700,21750,21700,630
20230612,093700,1198258250,21700,21650,21700,21600,2453
20230612,093600,1145188900,21650,21650,21650,21650,264
20230612,093500,1139473300,21650,21600,21700,21600,2091
20230612,093400,1094205650,21600,21700,21700,21600,390
20230612,093300,1085763750,21650,21650,21700,21650,4321
20230612,093200,992213600,21650,21700,21700,21650,671
20230612,093100,977677550,21700,21700,21700,21650,1155
20230612,093000,952667350,21700,21800,21800,21700,4166
20230612,092900,862169850,21800,21800,21800,21750,358
20230612,092800,854365500,21800,21800,21800,21750,156
20230612,092700,850964900,21800,21800,21800,21700,2367
20230612,092600,799544750,21800,21750,21800,21750,118
20230612,092500,796974850,21700,21750,21750,21700,711
20230612,092400,781518150,21750,21750,21750,21750,1688
20230612,092300,744804150,21750,21750,21800,21750,637
20230612,092200,730949100,21750,21800,21800,21750,399
20230612,092100,722251250,21800,21800,21850,21800,906
20230612,092000,702497850,21850,21800,21850,21750,1041
20230612,091900,679803550,21750,21750,21800,21750,396
20230612,091800,671189550,21800,21800,21800,21750,503
20230612,091700,660244150,21800,21800,21800,21750,430
20230612,091600,650881450,21800,21800,21850,21800,1135
20230612,091500,626137950,21800,21800,21850,21800,366
20230612,091400,618154150,21800,21850,21850,21800,1014
20230612,091300,596040600,21850,21850,21850,21750,626
20230612,091200,582395500,21800,21800,21800,21800,2902
20230612,091100,519131900,21800,21900,21900,21800,4323
20230612,091000,424698500,21900,21900,21900,21850,439
20230612,090900,415092300,21850,21950,22000,21850,3310
20230612,090800,342596650,21950,22000,22000,21950,1720
20230612,090700,304801350,21950,21950,22000,21950,194
20230612,090600,300538650,21950,21950,21950,21900,529
20230612,090500,288942500,21900,22000,22000,21900,1986
20230612,090400,245385000,22000,22000,22000,21950,1969
20230612,090300,202078650,22000,22050,22050,22000,847
20230612,090200,183439550,22050,22150,22150,22000,2341
20230612,090100,131822850,22200,22250,22300,22200,2024
20230612,090000,86798800,22100,22200,22250,22100,2820