KissMeData/358570/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,191500,4105502500,21600,21600,21600,21600,10435
20230613,191400,4105502500,21600,21600,21600,21600,0
20230613,191300,4105502500,21600,21600,21600,21600,0
20230613,191200,4105502500,21600,21600,21600,21600,0
20230613,191100,4105502500,21600,21600,21600,21600,0
20230613,191000,4105502500,21600,21600,21600,21600,0
20230613,190900,4105502500,21600,21600,21600,21600,0
20230613,190800,4105502500,21600,21600,21600,21600,0
20230613,190700,4105502500,21600,21600,21600,21600,0
20230613,190600,4105502500,21600,21600,21600,21600,0
20230613,190500,4105502500,21600,21600,21600,21600,0
20230613,190400,4105502500,21600,21600,21600,21600,0
20230613,190300,4105502500,21600,21600,21600,21600,0
20230613,190200,4105502500,21600,21600,21600,21600,0
20230613,190100,4105502500,21600,21600,21600,21600,0
20230613,190000,4105502500,21600,21600,21600,21600,0
20230613,185900,4105502500,21600,21600,21600,21600,0
20230613,185800,4105502500,21600,21600,21600,21600,0
20230613,185700,4105502500,21600,21600,21600,21600,0
20230613,185600,4105502500,21600,21600,21600,21600,0
20230613,185500,4105502500,21600,21600,21600,21600,0
20230613,185400,4105502500,21600,21600,21600,21600,0
20230613,185300,4105502500,21600,21600,21600,21600,0
20230613,185200,4105502500,21600,21600,21600,21600,0
20230613,185100,4105502500,21600,21600,21600,21600,0
20230613,185000,4105502500,21600,21600,21600,21600,0
20230613,184900,4105502500,21600,21600,21600,21600,0
20230613,184800,4105502500,21600,21600,21600,21600,0
20230613,184700,4105502500,21600,21600,21600,21600,0
20230613,184600,4105502500,21600,21600,21600,21600,0
20230613,184500,4105502500,21600,21600,21600,21600,10435
20230613,184400,4105502500,21600,21600,21600,21600,0
20230613,184300,4105502500,21600,21600,21600,21600,0
20230613,184200,4105502500,21600,21600,21600,21600,0
20230613,184100,4105502500,21600,21600,21600,21600,0
20230613,184000,4105502500,21600,21600,21600,21600,0
20230613,183900,4105502500,21600,21600,21600,21600,0
20230613,183800,4105502500,21600,21600,21600,21600,0
20230613,183700,4105502500,21600,21600,21600,21600,0
20230613,183600,4105502500,21600,21600,21600,21600,0
20230613,183500,4105502500,21600,21600,21600,21600,0
20230613,183400,4105502500,21600,21600,21600,21600,0
20230613,183300,4105502500,21600,21600,21600,21600,0
20230613,183200,4105502500,21600,21600,21600,21600,0
20230613,183100,4105502500,21600,21600,21600,21600,0
20230613,183000,4105502500,21600,21600,21600,21600,0
20230613,182900,4105502500,21600,21600,21600,21600,0
20230613,182800,4105502500,21600,21600,21600,21600,0
20230613,182700,4105502500,21600,21600,21600,21600,0
20230613,182600,4105502500,21600,21600,21600,21600,0
20230613,182500,4105502500,21600,21600,21600,21600,0
20230613,182400,4105502500,21600,21600,21600,21600,0
20230613,182300,4105502500,21600,21600,21600,21600,0
20230613,182200,4105502500,21600,21600,21600,21600,0
20230613,182100,4105502500,21600,21600,21600,21600,0
20230613,182000,4105502500,21600,21600,21600,21600,0
20230613,181900,4105502500,21600,21600,21600,21600,0
20230613,181800,4105502500,21600,21600,21600,21600,0
20230613,181700,4105502500,21600,21600,21600,21600,0
20230613,181600,4105502500,21600,21600,21600,21600,0
20230613,181500,4105502500,21600,21600,21600,21600,10435
20230613,181400,4105502500,21600,21600,21600,21600,0
20230613,181300,4105502500,21600,21600,21600,21600,0
20230613,181200,4105502500,21600,21600,21600,21600,0
20230613,181100,4105502500,21600,21600,21600,21600,0
20230613,181000,4105502500,21600,21600,21600,21600,0
20230613,180900,4105502500,21600,21600,21600,21600,0
20230613,180800,4105502500,21600,21600,21600,21600,0
20230613,180700,4105502500,21600,21600,21600,21600,0
20230613,180600,4105502500,21600,21600,21600,21600,0
20230613,180500,4105502500,21600,21600,21600,21600,0
20230613,180400,4105502500,21600,21600,21600,21600,0
20230613,180300,4105502500,21600,21600,21600,21600,0
20230613,180200,4105502500,21600,21600,21600,21600,0
20230613,180100,4105502500,21600,21600,21600,21600,0
20230613,180000,4105502500,21600,21600,21600,21600,0
20230613,175900,4105502500,21600,21600,21600,21600,0
20230613,175800,4105502500,21600,21600,21600,21600,0
20230613,175700,4105502500,21600,21600,21600,21600,0
20230613,175600,4105502500,21600,21600,21600,21600,0
20230613,175500,4105502500,21600,21600,21600,21600,0
20230613,175400,4105502500,21600,21600,21600,21600,0
20230613,175300,4105502500,21600,21600,21600,21600,0
20230613,175200,4105502500,21600,21600,21600,21600,0
20230613,175100,4105502500,21600,21600,21600,21600,0
20230613,175000,4105502500,21600,21600,21600,21600,0
20230613,174900,4105502500,21600,21600,21600,21600,0
20230613,174800,4105502500,21600,21600,21600,21600,0
20230613,174700,4105502500,21600,21600,21600,21600,0
20230613,174600,4105502500,21600,21600,21600,21600,0
20230613,174500,4105502500,21600,21600,21600,21600,10435
20230613,174400,4105502500,21600,21600,21600,21600,0
20230613,174300,4105502500,21600,21600,21600,21600,0
20230613,174200,4105502500,21600,21600,21600,21600,0
20230613,174100,4105502500,21600,21600,21600,21600,0
20230613,174000,4105502500,21600,21600,21600,21600,0
20230613,173900,4105502500,21600,21600,21600,21600,0
20230613,173800,4105502500,21600,21600,21600,21600,0
20230613,173700,4105502500,21600,21600,21600,21600,0
20230613,173600,4105502500,21600,21600,21600,21600,0
20230613,173500,4105502500,21600,21600,21600,21600,0
20230613,173400,4105502500,21600,21600,21600,21600,0
20230613,173300,4105502500,21600,21600,21600,21600,0
20230613,173200,4105502500,21600,21600,21600,21600,0
20230613,173100,4105502500,21600,21600,21600,21600,0
20230613,173000,4105502500,21600,21600,21600,21600,0
20230613,172900,4105502500,21600,21600,21600,21600,0
20230613,172800,4105502500,21600,21600,21600,21600,0
20230613,172700,4105502500,21600,21600,21600,21600,0
20230613,172600,4105502500,21600,21600,21600,21600,0
20230613,172500,4105502500,21600,21600,21600,21600,0
20230613,172400,4105502500,21600,21600,21600,21600,0
20230613,172300,4105502500,21600,21600,21600,21600,0
20230613,172200,4105502500,21600,21600,21600,21600,0
20230613,172100,4105502500,21600,21600,21600,21600,0
20230613,172000,4105502500,21600,21600,21600,21600,0
20230613,171900,4105502500,21600,21600,21600,21600,0
20230613,171800,4105502500,21600,21600,21600,21600,0
20230613,171700,4105502500,21600,21600,21600,21600,0
20230613,171600,4105502500,21600,21600,21600,21600,0
20230613,171500,4105502500,21600,21600,21600,21600,10435
20230613,171400,4105502500,21600,21600,21600,21600,0
20230613,171300,4105502500,21600,21600,21600,21600,0
20230613,171200,4105502500,21600,21600,21600,21600,0
20230613,171100,4105502500,21600,21600,21600,21600,0
20230613,171000,4105502500,21600,21600,21600,21600,0
20230613,170900,4105502500,21600,21600,21600,21600,0
20230613,170800,4105502500,21600,21600,21600,21600,0
20230613,170700,4105502500,21600,21600,21600,21600,0
20230613,170600,4105502500,21600,21600,21600,21600,0
20230613,170500,4105502500,21600,21600,21600,21600,0
20230613,170400,4105502500,21600,21600,21600,21600,0
20230613,170300,4105502500,21600,21600,21600,21600,0
20230613,170200,4105502500,21600,21600,21600,21600,0
20230613,170100,4105502500,21600,21600,21600,21600,0
20230613,170000,4105502500,21600,21600,21600,21600,0
20230613,165900,4105502500,21600,21600,21600,21600,0
20230613,165800,4105502500,21600,21600,21600,21600,0
20230613,165700,4105502500,21600,21600,21600,21600,0
20230613,165600,4105502500,21600,21600,21600,21600,0
20230613,165500,4105502500,21600,21600,21600,21600,0
20230613,165400,4105502500,21600,21600,21600,21600,0
20230613,165300,4105502500,21600,21600,21600,21600,0
20230613,165200,4105502500,21600,21600,21600,21600,0
20230613,165100,4105502500,21600,21600,21600,21600,0
20230613,165000,4105502500,21600,21600,21600,21600,0
20230613,164900,4105502500,21600,21600,21600,21600,0
20230613,164800,4105502500,21600,21600,21600,21600,0
20230613,164700,4105502500,21600,21600,21600,21600,0
20230613,164600,4105502500,21600,21600,21600,21600,0
20230613,164500,4105502500,21600,21600,21600,21600,10435
20230613,164400,4105502500,21600,21600,21600,21600,0
20230613,164300,4105502500,21600,21600,21600,21600,0
20230613,164200,4105502500,21600,21600,21600,21600,0
20230613,164100,4105502500,21600,21600,21600,21600,0
20230613,164000,4105502500,21600,21600,21600,21600,0
20230613,163900,4105502500,21600,21600,21600,21600,0
20230613,163800,4105502500,21600,21600,21600,21600,0
20230613,163700,4105502500,21600,21600,21600,21600,0
20230613,163600,4105502500,21600,21600,21600,21600,0
20230613,163500,4105502500,21600,21600,21600,21600,0
20230613,163400,4105502500,21600,21600,21600,21600,0
20230613,163300,4105502500,21600,21600,21600,21600,0
20230613,163200,4105502500,21600,21600,21600,21600,0
20230613,163100,4105502500,21600,21600,21600,21600,0
20230613,163000,4105502500,21600,21600,21600,21600,0
20230613,162900,4105502500,21600,21600,21600,21600,0
20230613,162800,4105502500,21600,21600,21600,21600,0
20230613,162700,4105502500,21600,21600,21600,21600,0
20230613,162600,4105502500,21600,21600,21600,21600,0
20230613,162500,4105502500,21600,21600,21600,21600,0
20230613,162400,4105502500,21600,21600,21600,21600,0
20230613,162300,4105502500,21600,21600,21600,21600,0
20230613,162200,4105502500,21600,21600,21600,21600,0
20230613,162100,4105502500,21600,21600,21600,21600,0
20230613,162000,4105502500,21600,21600,21600,21600,0
20230613,161900,4105502500,21600,21600,21600,21600,0
20230613,161800,4105502500,21600,21600,21600,21600,0
20230613,161700,4105502500,21600,21600,21600,21600,0
20230613,161600,4105502500,21600,21600,21600,21600,0
20230613,161500,4105502500,21600,21600,21600,21600,10435
20230613,161400,4105502500,21600,21600,21600,21600,0
20230613,161300,4105502500,21600,21600,21600,21600,0
20230613,161200,4105502500,21600,21600,21600,21600,0
20230613,161100,4105502500,21600,21600,21600,21600,0
20230613,161000,4105502500,21600,21600,21600,21600,0
20230613,160900,4105502500,21600,21600,21600,21600,0
20230613,160800,4105502500,21600,21600,21600,21600,0
20230613,160700,4105502500,21600,21600,21600,21600,0
20230613,160600,4105502500,21600,21600,21600,21600,0
20230613,160500,4105502500,21600,21600,21600,21600,0
20230613,160400,4105502500,21600,21600,21600,21600,0
20230613,160300,4105502500,21600,21600,21600,21600,0
20230613,160200,4105502500,21600,21600,21600,21600,0
20230613,160100,4105502500,21600,21600,21600,21600,0
20230613,160000,4105502500,21600,21600,21600,21600,0
20230613,155900,4105502500,21600,21600,21600,21600,0
20230613,155800,4105502500,21600,21600,21600,21600,0
20230613,155700,4105502500,21600,21600,21600,21600,0
20230613,155600,4105502500,21600,21600,21600,21600,0
20230613,155500,4105502500,21600,21600,21600,21600,0
20230613,155400,4105502500,21600,21600,21600,21600,0
20230613,155300,4105502500,21600,21600,21600,21600,0
20230613,155200,4105502500,21600,21600,21600,21600,0
20230613,155100,4105502500,21600,21600,21600,21600,0
20230613,155000,4105502500,21600,21600,21600,21600,0
20230613,154900,4105502500,21600,21600,21600,21600,0
20230613,154800,4105502500,21600,21600,21600,21600,0
20230613,154700,4105502500,21600,21600,21600,21600,0
20230613,154600,4105502500,21600,21600,21600,21600,0
20230613,154500,4105502500,21600,21600,21600,21600,10435
20230613,154400,4105502500,21600,21600,21600,21600,0
20230613,154300,4105502500,21600,21600,21600,21600,0
20230613,154200,4105502500,21600,21600,21600,21600,0
20230613,154100,4105502500,21600,21600,21600,21600,0
20230613,154000,4105502500,21600,21600,21600,21600,0
20230613,153900,4105502500,21600,21600,21600,21600,0
20230613,153800,4105502500,21600,21600,21600,21600,0
20230613,153700,4105502500,21600,21600,21600,21600,0
20230613,153600,4105502500,21600,21600,21600,21600,0
20230613,153500,4105502500,21600,21600,21600,21600,0
20230613,153400,4105502500,21600,21600,21600,21600,0
20230613,153300,4105502500,21600,21600,21600,21600,0
20230613,153200,4105502500,21600,21600,21600,21600,0
20230613,153100,4105502500,21600,21600,21600,21600,0
20230613,153000,4105502500,21600,21600,21600,21600,10435
20230613,152900,3880106500,21700,21700,21700,21700,0
20230613,152800,3880106500,21700,21700,21700,21700,0
20230613,152700,3880106500,21700,21700,21700,21700,0
20230613,152600,3880106500,21700,21700,21700,21700,0
20230613,152500,3880106500,21700,21700,21700,21700,0
20230613,152400,3880106500,21700,21700,21700,21700,0
20230613,152300,3880106500,21700,21700,21700,21700,0
20230613,152200,3880106500,21700,21700,21700,21700,0
20230613,152100,3880106500,21700,21700,21700,21700,0
20230613,152000,3880106500,21700,21700,21700,21700,0
20230613,151900,3880106500,21700,21750,21750,21700,727
20230613,151800,3864324250,21700,21800,21800,21700,649
20230613,151700,3850213050,21800,21800,21800,21750,156
20230613,151600,3846812300,21800,21800,21850,21750,592
20230613,151500,3833926050,21800,21800,21800,21750,326
20230613,151400,3826833400,21800,21800,21800,21750,225
20230613,151300,3821934400,21800,21800,21800,21700,605
20230613,151200,3808767750,21800,21800,21800,21750,577
20230613,151100,3796216700,21800,21800,21800,21750,1089
20230613,151000,3772515850,21850,21850,21850,21800,175
20230613,150900,3768692150,21850,21850,21850,21800,235
20230613,150800,3763567900,21850,21850,21850,21800,118
20230613,150700,3760991800,21850,21850,21850,21850,164
20230613,150600,3757408400,21850,21850,21850,21850,22
20230613,150500,3756927700,21850,21800,21850,21800,116
20230613,150400,3754395200,21800,21800,21800,21800,12
20230613,150300,3754133600,21800,21800,21800,21800,154
20230613,150200,3750776400,21800,21850,21850,21800,1195
20230613,150100,3724725200,21850,21900,21900,21850,208
20230613,150000,3720180350,21900,21850,21900,21850,201
20230613,145900,3715783450,21900,21900,21900,21850,361
20230613,145800,3707884500,21900,21900,21900,21900,212
20230613,145700,3703241700,21900,21900,21900,21900,113
20230613,145600,3700767000,21900,21900,21900,21900,148
20230613,145500,3697525800,21800,21800,21800,21800,28
20230613,145400,3696915400,21800,21850,21850,21800,1395
20230613,145300,3666501000,21800,21800,21800,21800,0
20230613,145200,3666501000,21800,21800,21800,21800,336
20230613,145100,3659176200,21800,21750,21800,21750,11
20230613,145000,3658936450,21800,21800,21800,21800,140
20230613,144900,3655884450,21750,21750,21800,21750,290
20230613,144800,3649576700,21800,21800,21800,21800,57
20230613,144700,3648334100,21800,21800,21900,21800,960
20230613,144600,3627372650,21850,21900,21900,21850,43
20230613,144500,3626432600,21850,21850,21850,21850,51
20230613,144400,3625318250,21900,21800,21900,21800,782
20230613,144300,3608265200,21850,21800,21850,21800,456
20230613,144200,3598324350,21800,21800,21800,21800,6
20230613,144100,3598193550,21800,21850,21850,21800,64
20230613,144000,3596795200,21800,21800,21800,21800,2
20230613,143900,3596751600,21850,21850,21900,21800,221
20230613,143800,3591928900,21900,21850,21900,21850,49
20230613,143700,3590858200,21850,21800,21850,21800,155
20230613,143600,3587474950,21850,21900,21900,21850,79
20230613,143500,3585746250,21900,21850,21900,21850,52
20230613,143400,3584610000,21850,21850,21850,21850,172
20230613,143300,3580851800,21800,21800,21800,21800,1
20230613,143200,3580830000,21850,21800,21850,21750,575
20230613,143100,3568320550,21850,21850,21900,21750,373
20230613,143000,3560184050,21800,21750,21800,21750,387
20230613,142900,3551750600,21800,21850,21850,21800,204
20230613,142800,3547303350,21850,21850,21850,21850,1
20230613,142700,3547281500,21750,21850,21900,21750,1358
20230613,142600,3517685950,21900,21900,21900,21900,1
20230613,142500,3517664050,21900,21900,21900,21900,5
20230613,142400,3517554550,21850,21850,21850,21850,0
20230613,142300,3517554550,21850,21800,21900,21800,11
20230613,142200,3517314250,21800,21800,21800,21800,152
20230613,142100,3514000650,21900,21900,21900,21800,1964
20230613,142000,3471164650,21900,21900,21900,21900,0
20230613,141900,3471164650,21900,21900,21900,21900,16
20230613,141800,3470814250,21900,21900,21900,21900,82
20230613,141700,3469018450,21850,21900,21900,21850,294
20230613,141600,3462592050,21850,21900,21900,21850,51
20230613,141500,3461477650,21900,21900,21900,21900,71
20230613,141400,3459922750,21900,21900,21900,21900,22
20230613,141300,3459440950,21900,21900,21900,21900,13
20230613,141200,3459156250,21850,21900,21900,21850,155
20230613,141100,3455768350,21950,21900,21950,21900,97
20230613,141000,3453639350,21900,21900,21900,21850,254
20230613,140900,3448087800,21900,21950,21950,21900,1080
20230613,140800,3424434900,21950,21950,21950,21950,40
20230613,140700,3423556900,21950,21950,21950,21950,133
20230613,140600,3420637550,22000,22000,22000,22000,54
20230613,140500,3419449550,22000,22000,22000,22000,251
20230613,140400,3413927550,21950,21950,21950,21950,3
20230613,140300,3413861700,21950,21950,21950,21950,193
20230613,140200,3409625350,21950,22000,22000,21950,233
20230613,140100,3404510500,22000,22000,22000,22000,415
20230613,140000,3395380500,22000,22050,22050,22000,792
20230613,135900,3377951400,22050,22000,22050,22000,1008
20230613,135800,3355775350,21950,21900,21950,21900,82
20230613,135700,3353975700,21900,21900,21900,21900,102
20230613,135600,3351741900,21950,21950,21950,21950,158
20230613,135500,3348273800,21950,22050,22050,21950,1612
20230613,135400,3312791850,22050,21950,22050,21950,917
20230613,135300,3292618450,21950,21900,21950,21900,909
20230613,135200,3272686350,21850,21850,21850,21850,324
20230613,135100,3265606950,21850,21850,21850,21850,21
20230613,135000,3265148100,21850,21850,21850,21850,333
20230613,134900,3257872050,21850,21850,21850,21850,76
20230613,134800,3256211450,21800,21700,21800,21700,596
20230613,134700,3243219300,21750,21750,21750,21750,3
20230613,134600,3243154050,21750,21750,21750,21750,189
20230613,134500,3239043300,21750,21750,21750,21750,356
20230613,134400,3231300300,21750,21700,21750,21700,789
20230613,134300,3214139650,21750,21750,21750,21750,15
20230613,134200,3213813400,21750,21750,21750,21750,68
20230613,134100,3212334400,21750,21750,21750,21750,301
20230613,134000,3205787650,21700,21700,21700,21700,82
20230613,133900,3204008250,21650,21700,21750,21650,469
20230613,133800,3193842600,21700,21700,21700,21650,905
20230613,133700,3174233650,21700,21700,21700,21700,14
20230613,133600,3173929850,21650,21700,21700,21650,82
20230613,133500,3172151650,21700,21700,21700,21700,500
20230613,133400,3161301650,21700,21700,21700,21700,0
20230613,133300,3161301650,21700,21650,21700,21650,193
20230613,133200,3157123150,21650,21650,21650,21650,109
20230613,133100,3154763300,21650,21650,21650,21600,664
20230613,133000,3140390400,21650,21650,21650,21650,564
20230613,132900,3128179800,21700,21700,21700,21650,1077
20230613,132800,3104848700,21700,21700,21700,21700,1
20230613,132700,3104827000,21700,21650,21700,21650,13
20230613,132600,3104545400,21700,21650,21700,21650,304
20230613,132500,3097959450,21650,21650,21650,21650,2
20230613,132400,3097916150,21700,21700,21700,21700,4
20230613,132300,3097829350,21700,21650,21700,21650,252
20230613,132200,3092363450,21650,21650,21650,21650,85
20230613,132100,3090523200,21700,21650,21700,21650,5
20230613,132000,3090414850,21700,21700,21700,21700,91
20230613,131900,3088440150,21650,21700,21700,21650,217
20230613,131800,3083741550,21700,21650,21700,21650,520
20230613,131700,3072478550,21650,21650,21650,21650,10
20230613,131600,3072262050,21700,21700,21700,21700,292
20230613,131500,3065925650,21700,21700,21700,21700,1
20230613,131400,3065903950,21700,21700,21700,21700,0
20230613,131300,3065903950,21700,21700,21700,21700,82
20230613,131200,3064124550,21650,21700,21700,21650,32
20230613,131100,3063431550,21700,21700,21700,21700,308
20230613,131000,3056747950,21700,21700,21700,21700,70
20230613,130900,3055228950,21700,21700,21700,21700,50
20230613,130800,3054143950,21700,21700,21700,21700,54
20230613,130700,3052972150,21750,21700,21750,21700,166
20230613,130600,3049364750,21650,21700,21700,21650,3
20230613,130500,3049299750,21700,21650,21700,21650,611
20230613,130400,3036069050,21700,21700,21700,21700,20
20230613,130300,3035635050,21700,21700,21700,21700,286
20230613,130200,3029428850,21700,21700,21700,21700,83
20230613,130100,3027627750,21700,21700,21700,21700,105
20230613,130000,3025349250,21700,21700,21700,21700,200
20230613,125900,3021009250,21700,21700,21700,21700,4
20230613,125800,3020922450,21700,21750,21750,21700,1115
20230613,125700,2996725700,21750,21750,21750,21750,72
20230613,125600,2995159700,21700,21700,21700,21700,50
20230613,125500,2994074700,21750,21750,21750,21750,78
20230613,125400,2992378200,21750,21750,21750,21750,96
20230613,125300,2990290200,21750,21750,21750,21750,0
20230613,125200,2990290200,21750,21750,21750,21750,1
20230613,125100,2990268450,21750,21750,21750,21700,33
20230613,125000,2989551100,21750,21700,21750,21700,71
20230613,124900,2988007200,21750,21750,21750,21750,0
20230613,124800,2988007200,21750,21700,21750,21700,556
20230613,124700,2975941200,21700,21700,21750,21700,698
20230613,124600,2960789800,21700,21750,21750,21700,744
20230613,124500,2944640300,21750,21750,21750,21750,230
20230613,124400,2939637800,21750,21750,21750,21750,58
20230613,124300,2938376300,21750,21750,21750,21750,2
20230613,124200,2938332800,21750,21750,21750,21700,106
20230613,124100,2936027350,21750,21750,21750,21750,85
20230613,124000,2934178600,21700,21700,21700,21700,73
20230613,123900,2932594500,21700,21700,21700,21700,91
20230613,123800,2930619800,21750,21750,21750,21750,1
20230613,123700,2930598050,21750,21750,21750,21750,67
20230613,123600,2929140800,21700,21700,21700,21700,540
20230613,123500,2917422800,21700,21700,21700,21700,300
20230613,123400,2910912800,21700,21700,21700,21700,582
20230613,123300,2898283400,21750,21750,21750,21750,1
20230613,123200,2898261650,21750,21750,21750,21750,10
20230613,123100,2898044150,21750,21750,21750,21750,149
20230613,123000,2894803400,21750,21750,21750,21750,0
20230613,122900,2894803400,21750,21750,21750,21750,0
20230613,122800,2894803400,21750,21800,21800,21750,292
20230613,122700,2888438950,21800,21800,21800,21800,1
20230613,122600,2888417150,21800,21800,21800,21800,55
20230613,122500,2887218150,21750,21750,21750,21750,0
20230613,122400,2887218150,21750,21750,21800,21750,269
20230613,122300,2881364100,21750,21750,21750,21750,40
20230613,122200,2880494100,21750,21750,21750,21750,1
20230613,122100,2880472350,21750,21750,21750,21750,165
20230613,122000,2876883600,21700,21700,21700,21700,51
20230613,121900,2875776900,21700,21700,21700,21700,4
20230613,121800,2875690100,21750,21700,21750,21700,125
20230613,121700,2872971650,21750,21750,21750,21750,1
20230613,121600,2872949900,21700,21700,21700,21700,28
20230613,121500,2872342300,21750,21750,21750,21750,94
20230613,121400,2870297800,21750,21750,21750,21750,0
20230613,121300,2870297800,21750,21750,21750,21750,1
20230613,121200,2870276050,21700,21700,21700,21700,1
20230613,121100,2870254350,21750,21750,21750,21750,63
20230613,121000,2868884100,21700,21750,21750,21700,115
20230613,120900,2866385750,21750,21750,21750,21750,2
20230613,120800,2866342250,21750,21750,21750,21750,88
20230613,120700,2864428250,21750,21750,21750,21750,0
20230613,120600,2864428250,21750,21750,21750,21750,8
20230613,120500,2864254250,21700,21650,21700,21650,186
20230613,120400,2860218100,21650,21650,21700,21650,168
20230613,120300,2856580850,21650,21700,21700,21650,2
20230613,120200,2856537500,21700,21750,21750,21700,914
20230613,120100,2836698650,21700,21700,21750,21700,574
20230613,120000,2824242800,21700,21700,21700,21700,0
20230613,115900,2824242800,21700,21700,21700,21700,20
20230613,115800,2823808800,21750,21700,21750,21700,689
20230613,115700,2808854450,21750,21750,21750,21750,111
20230613,115600,2806440200,21750,21700,21750,21700,74
20230613,115500,2804831200,21700,21750,21750,21700,87
20230613,115400,2802939000,21750,21700,21750,21700,44
20230613,115300,2801982800,21700,21700,21700,21700,30
20230613,115200,2801331800,21700,21750,21750,21700,71
20230613,115100,2799787600,21750,21750,21750,21700,4
20230613,115000,2799700700,21700,21700,21700,21700,0
20230613,114900,2799700700,21700,21750,21750,21700,115
20230613,114800,2797201000,21750,21750,21750,21750,97
20230613,114700,2795091250,21750,21750,21750,21750,108
20230613,114600,2792742250,21750,21700,21750,21700,118
20230613,114500,2790181600,21650,21750,21750,21650,1392
20230613,114400,2760013400,21750,21700,21750,21700,499
20230613,114300,2749184050,21750,21750,21750,21750,6
20230613,114200,2749053550,21750,21750,21750,21750,94
20230613,114100,2747009050,21750,21700,21750,21700,51
20230613,114000,2745902300,21750,21800,21800,21750,3098
20230613,113900,2678462300,21800,21850,21850,21800,371
20230613,113800,2670371500,21850,21850,21850,21850,208
20230613,113700,2665826700,21850,21850,21850,21850,40
20230613,113600,2664952700,21850,21850,21850,21850,311
20230613,113500,2658157350,21850,21800,21850,21800,146
20230613,113400,2654974500,21800,21800,21800,21800,96
20230613,113300,2652881700,21800,21800,21800,21800,5
20230613,113200,2652772700,21800,21800,21800,21750,529
20230613,113100,2641240600,21800,21750,21800,21750,52
20230613,113000,2640109150,21800,21800,21800,21800,34
20230613,112900,2639367950,21800,21800,21800,21800,93
20230613,112800,2637340550,21800,21800,21850,21800,1377
20230613,112700,2607321900,21800,21800,21800,21750,426
20230613,112600,2598056100,21800,21800,21800,21800,72
20230613,112500,2596486500,21700,21800,21800,21700,3
20230613,112400,2596421200,21800,21800,21800,21800,0
20230613,112300,2596421200,21800,21800,21800,21700,196
20230613,112200,2592154900,21750,21800,21800,21750,374
20230613,112100,2584017900,21800,21800,21800,21800,456
20230613,112000,2574077100,21800,21800,21800,21800,250
20230613,111900,2568627100,21850,21850,21850,21800,511
20230613,111800,2557478600,21850,21850,21900,21850,757
20230613,111700,2540938100,21800,21800,21800,21800,0
20230613,111600,2540938100,21800,21750,21800,21750,349
20230613,111500,2533332750,21750,21750,21750,21750,0
20230613,111400,2533332750,21750,21750,21750,21700,116
20230613,111300,2530809850,21750,21700,21750,21650,402
20230613,111200,2522075450,21700,21700,21700,21700,128
20230613,111100,2519297850,21700,21750,21750,21700,187
20230613,111000,2515239450,21750,21750,21750,21650,2534
20230613,110900,2460280000,21700,21750,21750,21700,1786
20230613,110800,2421452950,21800,21850,21850,21800,175
20230613,110700,2417632900,21850,21850,21850,21850,42
20230613,110600,2416715200,21850,21850,21850,21800,141
20230613,110500,2413636350,21850,21800,21850,21800,123
20230613,110400,2410952350,21850,21850,21850,21850,0
20230613,110300,2410952350,21850,21850,21850,21850,11
20230613,110200,2410712000,21800,21800,21800,21800,50
20230613,110100,2409622000,21850,21850,21850,21750,140
20230613,110000,2406574800,21800,21750,21800,21750,96
20230613,105900,2404482950,21750,21750,21750,21750,364
20230613,105800,2396565950,21750,21750,21750,21750,25
20230613,105700,2396022200,21750,21850,21850,21700,482
20230613,105600,2385534000,21800,21800,21800,21800,202
20230613,105500,2381130400,21750,21800,21800,21750,200
20230613,105400,2376779800,21800,21850,21850,21800,99
20230613,105300,2374621550,21750,21800,21800,21750,70
20230613,105200,2373095750,21800,21800,21800,21750,102
20230613,105100,2370873150,21800,21800,21800,21800,392
20230613,105000,2362327550,21850,21800,21850,21800,225
20230613,104900,2357417650,21850,21850,21850,21850,0
20230613,104800,2357417650,21850,21850,21850,21800,87
20230613,104700,2355516750,21850,21850,21850,21850,251
20230613,104600,2350032400,21800,21800,21800,21800,0
20230613,104500,2350032400,21800,21800,21800,21800,347
20230613,104400,2342467800,21800,21800,21800,21800,96
20230613,104300,2340375000,21800,21750,21800,21750,222
20230613,104200,2335535500,21750,21750,21750,21700,1947
20230613,104100,2293189250,21750,21800,21800,21750,343
20230613,104000,2285725450,21800,21800,21800,21800,112
20230613,103900,2283283850,21750,21800,21800,21750,132
20230613,103800,2280410000,21800,21800,21800,21800,464
20230613,103700,2270294800,21850,21850,21850,21850,92
20230613,103600,2268284600,21850,21800,21850,21800,259
20230613,103500,2262637850,21800,21900,21900,21800,1527
20230613,103400,2229280800,21900,21850,21900,21850,1325
20230613,103300,2200269850,21900,21850,21900,21850,200
20230613,103200,2195890400,21850,21800,21850,21800,373
20230613,103100,2187756500,21800,21850,21850,21800,1077
20230613,103000,2164273550,21800,21850,21850,21800,98
20230613,102900,2162132300,21850,21850,21850,21850,1200
20230613,102800,2135912300,21900,21900,21900,21900,11
20230613,102700,2135671400,21900,21850,21900,21800,337
20230613,102600,2128311000,21800,21800,21800,21750,776
20230613,102500,2111401700,21800,21800,21800,21800,62
20230613,102400,2110050100,21800,21800,21850,21800,405
20230613,102300,2101216650,21800,21850,21850,21800,11
20230613,102200,2100976800,21800,21800,21800,21800,45
20230613,102100,2099995800,21800,21800,21850,21800,631
20230613,102000,2086236850,21850,21850,21850,21850,50
20230613,101900,2085144350,21850,21900,21950,21800,2701
20230613,101800,2026085450,21900,21950,21950,21900,283
20230613,101700,2019883150,21900,21900,21950,21900,302
20230613,101600,2013264350,21950,21950,21950,21950,11
20230613,101500,2013022900,21900,22000,22000,21900,925
20230613,101400,1992713700,22000,21950,22000,21950,317
20230613,101300,1985749850,21950,22000,22000,21950,50
20230613,101200,1984651100,22000,21950,22000,21950,56
20230613,101100,1983419200,22000,21950,22000,21950,77
20230613,101000,1981725250,21950,21950,21950,21950,74
20230613,100900,1980100950,21950,21950,21950,21950,134
20230613,100800,1977159650,21950,21950,21950,21950,289
20230613,100700,1970816100,21900,21900,21900,21900,321
20230613,100600,1963786200,21950,22000,22000,21950,386
20230613,100500,1955311150,22000,22050,22050,22000,1070
20230613,100400,1931741800,22050,22150,22150,22050,1072
20230613,100300,1908032500,22200,22200,22200,22150,1561
20230613,100200,1873378400,22200,22200,22200,22100,1129
20230613,100100,1848381200,22200,22200,22250,22150,4428
20230613,100000,1750120450,22150,22150,22200,22100,1670
20230613,095900,1713090900,22150,22150,22200,22100,3504
20230613,095800,1635483600,22150,22150,22200,22100,1432
20230613,095700,1603742550,22150,22250,22250,22150,1799
20230613,095600,1563808500,22200,22200,22200,22150,1555
20230613,095500,1529295100,22200,22200,22250,22150,3424
20230613,095400,1453248800,22200,22200,22250,22150,1729
20230613,095300,1414849100,22200,22150,22250,22150,2942
20230613,095200,1349594950,22150,22100,22150,22050,3136
20230613,095100,1280233350,22050,22100,22100,22050,1341
20230613,095000,1250617250,22100,22000,22150,22000,3437
20230613,094900,1174649050,22000,21900,22000,21850,6058
20230613,094800,1041551150,21900,21700,21900,21700,2022
20230613,094700,997383200,21700,21700,21700,21700,302
20230613,094600,990829800,21700,21750,21750,21700,312
20230613,094500,984055350,21750,21750,21750,21700,566
20230613,094400,971745000,21750,21700,21750,21700,128
20230613,094300,968967150,21700,21650,21700,21600,158
20230613,094200,965544800,21650,21650,21700,21650,4324
20230613,094100,871827050,21700,21700,21700,21700,596
20230613,094000,858893850,21750,21700,21750,21650,1135
20230613,093900,834266600,21700,21650,21700,21650,216
20230613,093800,829588950,21650,21600,21650,21600,2201
20230613,093700,781959400,21600,21700,21700,21600,4257
20230613,093600,689837650,21700,21750,21750,21700,69
20230613,093500,688337350,21750,21750,21750,21750,1
20230613,093400,688315600,21750,21750,21750,21750,102
20230613,093300,686097100,21750,21750,21750,21750,264
20230613,093200,680355100,21750,21700,21750,21700,280
20230613,093100,674274000,21750,21700,21800,21700,413
20230613,093000,665276650,21800,21750,21800,21700,801
20230613,092900,647873200,21750,21750,21800,21750,425
20230613,092800,638628950,21750,21800,21800,21750,317
20230613,092700,631731450,21800,21800,21800,21800,751
20230613,092600,615359650,21850,21800,21850,21800,826
20230613,092500,597327800,21850,21800,21850,21800,121
20230613,092400,594689950,21800,21850,21850,21800,1095
20230613,092300,570793950,21850,21800,21850,21800,152
20230613,092200,567476900,21850,21850,21850,21800,554
20230613,092100,555397000,21850,21800,21850,21750,587
20230613,092000,542599800,21800,21800,21850,21800,338
20230613,091900,535222200,21800,21850,21850,21800,1311
20230613,091800,506585850,21800,21650,21850,21600,1419
20230613,091700,475699750,21750,21650,21750,21600,3592
20230613,091600,397910900,21600,21650,21650,21600,818
20230613,091500,380242000,21650,21600,21650,21600,166
20230613,091400,376649250,21650,21650,21650,21600,291
20230613,091300,370350250,21650,21600,21650,21600,231
20230613,091200,365355100,21600,21650,21650,21600,243
20230613,091100,360099650,21650,21600,21650,21600,283
20230613,091000,353977850,21650,21650,21700,21650,437
20230613,090900,344514450,21650,21600,21700,21600,782
20230613,090800,327571800,21600,21650,21650,21600,373
20230613,090700,319503200,21600,21600,21600,21600,769
20230613,090600,302892800,21600,21650,21650,21600,809
20230613,090500,285381200,21650,21600,21650,21600,794
20230613,090400,268221700,21600,21700,21700,21600,926
20230613,090300,248215900,21600,21650,21650,21600,2504
20230613,090200,194019350,21700,21700,21700,21650,653
20230613,090100,179854000,21700,21750,21750,21550,2312
20230613,090000,129917850,21700,21900,21900,21700,5938