KissMeData/358570/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183900,5409668870,20000,20000,20000,20000,6376
20230616,183800,5409668870,20000,20000,20000,20000,0
20230616,183700,5409668870,20000,20000,20000,20000,0
20230616,183600,5409668870,20000,20000,20000,20000,0
20230616,183500,5409668870,20000,20000,20000,20000,0
20230616,183400,5409668870,20000,20000,20000,20000,0
20230616,183300,5409668870,20000,20000,20000,20000,0
20230616,183200,5409668870,20000,20000,20000,20000,0
20230616,183100,5409668870,20000,20000,20000,20000,0
20230616,183000,5409668870,20000,20000,20000,20000,0
20230616,182900,5409668870,20000,20000,20000,20000,0
20230616,182800,5409668870,20000,20000,20000,20000,0
20230616,182700,5409668870,20000,20000,20000,20000,0
20230616,182600,5409668870,20000,20000,20000,20000,0
20230616,182500,5409668870,20000,20000,20000,20000,0
20230616,182400,5409668870,20000,20000,20000,20000,0
20230616,182300,5409668870,20000,20000,20000,20000,0
20230616,182200,5409668870,20000,20000,20000,20000,0
20230616,182100,5409668870,20000,20000,20000,20000,0
20230616,182000,5409668870,20000,20000,20000,20000,0
20230616,181900,5409668870,20000,20000,20000,20000,0
20230616,181800,5409668870,20000,20000,20000,20000,0
20230616,181700,5409668870,20000,20000,20000,20000,0
20230616,181600,5409668870,20000,20000,20000,20000,0
20230616,181500,5409668870,20000,20000,20000,20000,0
20230616,181400,5409668870,20000,20000,20000,20000,0
20230616,181300,5409668870,20000,20000,20000,20000,0
20230616,181200,5409668870,20000,20000,20000,20000,0
20230616,181100,5409668870,20000,20000,20000,20000,0
20230616,181000,5409668870,20000,20000,20000,20000,0
20230616,180900,5409668870,20000,20000,20000,20000,6376
20230616,180800,5409668870,20000,20000,20000,20000,0
20230616,180700,5409668870,20000,20000,20000,20000,0
20230616,180600,5409668870,20000,20000,20000,20000,0
20230616,180500,5409668870,20000,20000,20000,20000,0
20230616,180400,5409668870,20000,20000,20000,20000,0
20230616,180300,5409668870,20000,20000,20000,20000,0
20230616,180200,5409668870,20000,20000,20000,20000,0
20230616,180100,5409668870,20000,20000,20000,20000,0
20230616,180000,5409668870,20000,20000,20000,20000,0
20230616,175900,5409668870,20000,20000,20000,20000,0
20230616,175800,5409668870,20000,20000,20000,20000,0
20230616,175700,5409668870,20000,20000,20000,20000,0
20230616,175600,5409668870,20000,20000,20000,20000,0
20230616,175500,5409668870,20000,20000,20000,20000,0
20230616,175400,5409668870,20000,20000,20000,20000,0
20230616,175300,5409668870,20000,20000,20000,20000,0
20230616,175200,5409668870,20000,20000,20000,20000,0
20230616,175100,5409668870,20000,20000,20000,20000,0
20230616,175000,5409668870,20000,20000,20000,20000,0
20230616,174900,5409668870,20000,20000,20000,20000,0
20230616,174800,5409668870,20000,20000,20000,20000,0
20230616,174700,5409668870,20000,20000,20000,20000,0
20230616,174600,5409668870,20000,20000,20000,20000,0
20230616,174500,5409668870,20000,20000,20000,20000,0
20230616,174400,5409668870,20000,20000,20000,20000,0
20230616,174300,5409668870,20000,20000,20000,20000,0
20230616,174200,5409668870,20000,20000,20000,20000,0
20230616,174100,5409668870,20000,20000,20000,20000,0
20230616,174000,5409668870,20000,20000,20000,20000,0
20230616,173900,5409668870,20000,20000,20000,20000,6376
20230616,173800,5409668870,20000,20000,20000,20000,0
20230616,173700,5409668870,20000,20000,20000,20000,0
20230616,173600,5409668870,20000,20000,20000,20000,0
20230616,173500,5409668870,20000,20000,20000,20000,0
20230616,173400,5409668870,20000,20000,20000,20000,0
20230616,173300,5409668870,20000,20000,20000,20000,0
20230616,173200,5409668870,20000,20000,20000,20000,0
20230616,173100,5409668870,20000,20000,20000,20000,0
20230616,173000,5409668870,20000,20000,20000,20000,0
20230616,172900,5409668870,20000,20000,20000,20000,0
20230616,172800,5409668870,20000,20000,20000,20000,0
20230616,172700,5409668870,20000,20000,20000,20000,0
20230616,172600,5409668870,20000,20000,20000,20000,0
20230616,172500,5409668870,20000,20000,20000,20000,0
20230616,172400,5409668870,20000,20000,20000,20000,0
20230616,172300,5409668870,20000,20000,20000,20000,0
20230616,172200,5409668870,20000,20000,20000,20000,0
20230616,172100,5409668870,20000,20000,20000,20000,0
20230616,172000,5409668870,20000,20000,20000,20000,0
20230616,171900,5409668870,20000,20000,20000,20000,0
20230616,171800,5409668870,20000,20000,20000,20000,0
20230616,171700,5409668870,20000,20000,20000,20000,0
20230616,171600,5409668870,20000,20000,20000,20000,0
20230616,171500,5409668870,20000,20000,20000,20000,0
20230616,171400,5409668870,20000,20000,20000,20000,0
20230616,171300,5409668870,20000,20000,20000,20000,0
20230616,171200,5409668870,20000,20000,20000,20000,0
20230616,171100,5409668870,20000,20000,20000,20000,0
20230616,171000,5409668870,20000,20000,20000,20000,0
20230616,170900,5409668870,20000,20000,20000,20000,6376
20230616,170800,5409668870,20000,20000,20000,20000,0
20230616,170700,5409668870,20000,20000,20000,20000,0
20230616,170600,5409668870,20000,20000,20000,20000,0
20230616,170500,5409668870,20000,20000,20000,20000,0
20230616,170400,5409668870,20000,20000,20000,20000,0
20230616,170300,5409668870,20000,20000,20000,20000,0
20230616,170200,5409668870,20000,20000,20000,20000,0
20230616,170100,5409668870,20000,20000,20000,20000,0
20230616,170000,5409668870,20000,20000,20000,20000,0
20230616,165900,5409668870,20000,20000,20000,20000,0
20230616,165800,5409668870,20000,20000,20000,20000,0
20230616,165700,5409668870,20000,20000,20000,20000,0
20230616,165600,5409668870,20000,20000,20000,20000,0
20230616,165500,5409668870,20000,20000,20000,20000,0
20230616,165400,5409668870,20000,20000,20000,20000,0
20230616,165300,5409668870,20000,20000,20000,20000,0
20230616,165200,5409668870,20000,20000,20000,20000,0
20230616,165100,5409668870,20000,20000,20000,20000,0
20230616,165000,5409668870,20000,20000,20000,20000,0
20230616,164900,5409668870,20000,20000,20000,20000,0
20230616,164800,5409668870,20000,20000,20000,20000,0
20230616,164700,5409668870,20000,20000,20000,20000,0
20230616,164600,5409668870,20000,20000,20000,20000,0
20230616,164500,5409668870,20000,20000,20000,20000,0
20230616,164400,5409668870,20000,20000,20000,20000,0
20230616,164300,5409668870,20000,20000,20000,20000,0
20230616,164200,5409668870,20000,20000,20000,20000,0
20230616,164100,5409668870,20000,20000,20000,20000,0
20230616,164000,5409668870,20000,20000,20000,20000,0
20230616,163900,5409668870,20000,20000,20000,20000,6376
20230616,163800,5409668870,20000,20000,20000,20000,0
20230616,163700,5409668870,20000,20000,20000,20000,0
20230616,163600,5409668870,20000,20000,20000,20000,0
20230616,163500,5409668870,20000,20000,20000,20000,0
20230616,163400,5409668870,20000,20000,20000,20000,0
20230616,163300,5409668870,20000,20000,20000,20000,0
20230616,163200,5409668870,20000,20000,20000,20000,0
20230616,163100,5409668870,20000,20000,20000,20000,0
20230616,163000,5409668870,20000,20000,20000,20000,0
20230616,162900,5409668870,20000,20000,20000,20000,0
20230616,162800,5409668870,20000,20000,20000,20000,0
20230616,162700,5409668870,20000,20000,20000,20000,0
20230616,162600,5409668870,20000,20000,20000,20000,0
20230616,162500,5409668870,20000,20000,20000,20000,0
20230616,162400,5409668870,20000,20000,20000,20000,0
20230616,162300,5409668870,20000,20000,20000,20000,0
20230616,162200,5409668870,20000,20000,20000,20000,0
20230616,162100,5409668870,20000,20000,20000,20000,0
20230616,162000,5409668870,20000,20000,20000,20000,0
20230616,161900,5409668870,20000,20000,20000,20000,0
20230616,161800,5409668870,20000,20000,20000,20000,0
20230616,161700,5409668870,20000,20000,20000,20000,0
20230616,161600,5409668870,20000,20000,20000,20000,0
20230616,161500,5409668870,20000,20000,20000,20000,0
20230616,161400,5409668870,20000,20000,20000,20000,0
20230616,161300,5409668870,20000,20000,20000,20000,0
20230616,161200,5409668870,20000,20000,20000,20000,0
20230616,161100,5409668870,20000,20000,20000,20000,0
20230616,161000,5409668870,20000,20000,20000,20000,0
20230616,160900,5409668870,20000,20000,20000,20000,6376
20230616,160800,5409668870,20000,20000,20000,20000,0
20230616,160700,5409668870,20000,20000,20000,20000,0
20230616,160600,5409668870,20000,20000,20000,20000,0
20230616,160500,5409668870,20000,20000,20000,20000,0
20230616,160400,5409668870,20000,20000,20000,20000,0
20230616,160300,5409668870,20000,20000,20000,20000,0
20230616,160200,5409668870,20000,20000,20000,20000,0
20230616,160100,5409668870,20000,20000,20000,20000,0
20230616,160000,5409668870,20000,20000,20000,20000,0
20230616,155900,5409668870,20000,20000,20000,20000,0
20230616,155800,5409668870,20000,20000,20000,20000,0
20230616,155700,5409668870,20000,20000,20000,20000,0
20230616,155600,5409668870,20000,20000,20000,20000,0
20230616,155500,5409668870,20000,20000,20000,20000,0
20230616,155400,5409668870,20000,20000,20000,20000,0
20230616,155300,5409668870,20000,20000,20000,20000,0
20230616,155200,5409668870,20000,20000,20000,20000,0
20230616,155100,5409668870,20000,20000,20000,20000,0
20230616,155000,5409668870,20000,20000,20000,20000,0
20230616,154900,5409668870,20000,20000,20000,20000,0
20230616,154800,5409668870,20000,20000,20000,20000,0
20230616,154700,5409668870,20000,20000,20000,20000,0
20230616,154600,5409668870,20000,20000,20000,20000,0
20230616,154500,5409668870,20000,20000,20000,20000,0
20230616,154400,5409668870,20000,20000,20000,20000,0
20230616,154300,5409668870,20000,20000,20000,20000,0
20230616,154200,5409668870,20000,20000,20000,20000,0
20230616,154100,5409668870,20000,20000,20000,20000,0
20230616,154000,5409668870,20000,20000,20000,20000,0
20230616,153900,5409668870,20000,20000,20000,20000,6376
20230616,153800,5409668870,20000,20000,20000,20000,0
20230616,153700,5409668870,20000,20000,20000,20000,0
20230616,153600,5409668870,20000,20000,20000,20000,0
20230616,153500,5409668870,20000,20000,20000,20000,0
20230616,153400,5409668870,20000,20000,20000,20000,0
20230616,153300,5409668870,20000,20000,20000,20000,0
20230616,153200,5409668870,20000,20000,20000,20000,0
20230616,153100,5409668870,20000,20000,20000,20000,0
20230616,153000,5409668870,20000,20000,20000,20000,6376
20230616,152900,5282148870,20000,20000,20000,20000,0
20230616,152800,5282148870,20000,20000,20000,20000,0
20230616,152700,5282148870,20000,20000,20000,20000,0
20230616,152600,5282148870,20000,20000,20000,20000,0
20230616,152500,5282148870,20000,20000,20000,20000,0
20230616,152400,5282148870,20000,20000,20000,20000,0
20230616,152300,5282148870,20000,20000,20000,20000,0
20230616,152200,5282148870,20000,20000,20000,20000,0
20230616,152100,5282148870,20000,20000,20000,20000,0
20230616,152000,5282148870,20000,20000,20000,20000,0
20230616,151900,5282148870,20000,20100,20100,20000,1606
20230616,151800,5249992520,20050,20150,20150,20050,4825
20230616,151700,5153195470,20100,20100,20150,20100,1209
20230616,151600,5128889970,20150,20150,20150,20100,195
20230616,151500,5124969270,20150,20100,20150,20050,564
20230616,151400,5113629670,20150,20100,20150,20050,652
20230616,151300,5100528970,20100,20050,20150,20050,424
20230616,151200,5092005620,20100,20100,20100,20100,209
20230616,151100,5087804720,20100,20100,20100,20050,388
20230616,151000,5080009320,20100,20150,20150,20100,410
20230616,150900,5071765970,20100,20100,20100,20100,138
20230616,150800,5068992170,20100,20100,20100,20050,64
20230616,150700,5067705820,20100,20150,20150,20100,62
20230616,150600,5066459570,20150,20100,20150,20100,362
20230616,150500,5059177320,20100,20100,20150,20100,1366
20230616,150400,5031705670,20100,20100,20100,20050,627
20230616,150300,5019104070,20100,20100,20100,20100,107
20230616,150200,5016953370,20100,20100,20100,20050,320
20230616,150100,5010521420,20100,20050,20100,20050,446
20230616,150000,5001578720,20050,20000,20050,20000,1119
20230616,145900,4979180670,20050,20100,20100,20050,641
20230616,145800,4966328370,20100,20050,20100,20050,315
20230616,145700,4960012170,20050,20050,20050,20050,760
20230616,145600,4944774170,20000,20050,20100,20000,2227
20230616,145500,4900174420,20050,20100,20100,20050,720
20230616,145400,4885738020,20050,20100,20100,20050,62
20230616,145300,4884493320,20100,20100,20100,20050,1213
20230616,145200,4860153920,20100,20100,20100,20100,76
20230616,145100,4858626320,20050,20100,20100,20050,929
20230616,145000,4839987970,20100,20100,20100,20100,252
20230616,144900,4834922770,20050,20150,20150,20050,1197
20230616,144800,4810863720,20150,20100,20150,20100,281
20230616,144700,4805204320,20100,20150,20150,20100,707
20230616,144600,4790992170,20150,20150,20150,20100,101
20230616,144500,4788957070,20150,20150,20150,20100,660
20230616,144400,4775659320,20200,20150,20200,20150,394
20230616,144300,4767715120,20150,20150,20150,20100,820
20230616,144200,4751229770,20100,20100,20100,20100,623
20230616,144100,4738707470,20150,20150,20150,20100,124
20230616,144000,4736209620,20100,20150,20150,20100,961
20230616,143900,4716887670,20150,20150,20150,20100,99
20230616,143800,4714896120,20100,20150,20150,20100,682
20230616,143700,4701187520,20150,20100,20150,20100,244
20230616,143600,4696271120,20100,20150,20200,20100,571
20230616,143500,4684769170,20150,20150,20150,20150,516
20230616,143400,4674371770,20150,20150,20200,20150,290
20230616,143300,4668528120,20150,20100,20150,20100,366
20230616,143200,4661159270,20050,20100,20100,20050,776
20230616,143100,4645561720,20100,20100,20100,20100,658
20230616,143000,4632335920,20100,20150,20150,20050,300
20230616,142900,4626306420,20150,20050,20150,20050,669
20230616,142800,4612876770,20050,20100,20100,20000,1270
20230616,142700,4587408720,20100,20100,20100,20050,705
20230616,142600,4573243220,20050,20100,20100,20050,721
20230616,142500,4558784770,20100,20100,20100,20100,12
20230616,142400,4558543570,20100,20150,20150,20100,326
20230616,142300,4551990870,20150,20100,20200,20100,726
20230616,142200,4537394770,20050,20150,20150,20050,675
20230616,142100,4523833470,20150,20100,20150,20100,145
20230616,142000,4520918320,20100,20200,20200,20100,318
20230616,141900,4514511270,20150,20200,20200,20150,1150
20230616,141800,4491282920,20200,20100,20200,20100,712
20230616,141700,4476968070,20100,20150,20150,20100,74
20230616,141600,4475478270,20150,20100,20150,20100,1229
20230616,141500,4450769970,20100,20100,20100,20100,326
20230616,141400,4444217370,20100,20100,20100,20050,573
20230616,141300,4432702570,20100,20100,20100,20050,1742
20230616,141200,4397721720,20100,20000,20100,20000,710
20230616,141100,4383514620,20050,20050,20050,20000,1626
20230616,141000,4350930370,20050,20050,20050,20000,1738
20230616,140900,4316147370,20000,20050,20100,19990,10175
20230616,140800,4112451350,20100,20150,20150,20100,2876
20230616,140700,4054641750,20100,20100,20150,20100,1174
20230616,140600,4031035650,20150,20150,20150,20100,434
20230616,140500,4022291850,20150,20150,20200,20100,743
20230616,140400,4007309200,20150,20050,20250,20000,1590
20230616,140300,3975373700,20050,20200,20200,20000,14180
20230616,140200,3690337050,20200,20250,20300,20200,3069
20230616,140100,3628230900,20300,20300,20300,20250,771
20230616,140000,3612614650,20300,20300,20300,20300,647
20230616,135900,3599480550,20300,20300,20300,20250,934
20230616,135800,3580561800,20300,20300,20300,20300,40
20230616,135700,3579749800,20300,20300,20300,20250,728
20230616,135600,3565006100,20300,20300,20300,20300,65
20230616,135500,3563686600,20250,20300,20350,20250,247
20230616,135400,3558678600,20350,20350,20350,20350,16
20230616,135300,3558353000,20350,20300,20350,20300,817
20230616,135200,3541767250,20300,20300,20300,20250,230
20230616,135100,3537104650,20300,20250,20300,20250,1018
20230616,135000,3516487150,20300,20300,20300,20250,385
20230616,134900,3508673100,20300,20300,20300,20300,213
20230616,134800,3504349200,20300,20300,20350,20250,768
20230616,134700,3488756250,20300,20350,20350,20300,360
20230616,134600,3481432200,20350,20300,20350,20250,4810
20230616,134500,3383854850,20300,20300,20350,20300,3159
20230616,134400,3319726350,20350,20350,20350,20300,683
20230616,134300,3305860400,20350,20350,20350,20350,39
20230616,134200,3305066750,20350,20350,20350,20300,1090
20230616,134100,3282936650,20350,20350,20350,20300,260
20230616,134000,3277646200,20350,20300,20350,20300,1124
20230616,133900,3254818700,20350,20300,20350,20300,120
20230616,133800,3252378050,20350,20350,20350,20300,916
20230616,133700,3233741950,20400,20400,20400,20350,356
20230616,133600,3226497050,20350,20400,20400,20350,1822
20230616,133500,3189415000,20400,20400,20400,20350,487
20230616,133400,3179494500,20400,20400,20400,20350,4583
20230616,133300,3086026350,20450,20450,20500,20400,846
20230616,133200,3068729850,20450,20550,20550,20450,102
20230616,133100,3066635650,20450,20450,20450,20450,456
20230616,133000,3057310450,20450,20400,20450,20400,1315
20230616,132900,3030472900,20450,20400,20450,20400,906
20230616,132800,3011979950,20400,20450,20450,20400,1042
20230616,132700,2990722250,20400,20450,20450,20400,737
20230616,132600,2975660050,20450,20500,20500,20450,470
20230616,132500,2966047850,20500,20450,20550,20450,554
20230616,132400,2954717100,20500,20500,20550,20450,1052
20230616,132300,2933163050,20550,20650,20650,20550,604
20230616,132200,2920749750,20550,20450,20550,20450,2093
20230616,132100,2877889700,20450,20450,20450,20400,720
20230616,132000,2863165850,20450,20450,20450,20400,65
20230616,131900,2861837100,20400,20450,20450,20400,940
20230616,131800,2842641650,20450,20450,20450,20400,55
20230616,131700,2841518200,20400,20450,20450,20400,1115
20230616,131600,2818754400,20500,20450,20500,20450,331
20230616,131500,2811985400,20450,20450,20450,20450,670
20230616,131400,2798283900,20500,20500,20500,20500,10
20230616,131300,2798078900,20450,20500,20500,20400,1083
20230616,131200,2775934950,20450,20450,20500,20450,928
20230616,131100,2756955650,20450,20500,20500,20450,122
20230616,131000,2754459900,20500,20500,20500,20500,1827
20230616,130900,2717006400,20550,20550,20550,20500,223
20230616,130800,2712424750,20550,20550,20550,20500,625
20230616,130700,2699585050,20500,20500,20550,20500,195
20230616,130600,2695587500,20500,20550,20550,20500,59
20230616,130500,2694377550,20550,20600,20600,20550,417
20230616,130400,2685806600,20600,20600,20600,20550,109
20230616,130300,2683565550,20600,20600,20600,20600,47
20230616,130200,2682597350,20600,20600,20650,20600,166
20230616,130100,2679177250,20550,20550,20600,20550,56
20230616,130000,2678025050,20550,20550,20550,20550,101
20230616,125900,2675949500,20600,20600,20600,20600,47
20230616,125800,2674981300,20600,20600,20600,20550,48
20230616,125700,2673992600,20600,20600,20600,20550,531
20230616,125600,2663054300,20600,20600,20600,20550,35
20230616,125500,2662334600,20600,20550,20600,20550,49
20230616,125400,2661325600,20600,20600,20600,20600,0
20230616,125300,2661325600,20600,20550,20600,20500,467
20230616,125200,2651730550,20550,20550,20550,20550,112
20230616,125100,2649428950,20550,20500,20550,20500,137
20230616,125000,2646614900,20550,20550,20550,20550,61
20230616,124900,2645361350,20550,20600,20600,20550,553
20230616,124800,2633996750,20550,20550,20600,20500,346
20230616,124700,2626893150,20550,20550,20550,20500,882
20230616,124600,2608784450,20550,20600,20600,20550,1611
20230616,124500,2575674500,20600,20600,20600,20550,60
20230616,124400,2574439850,20600,20650,20650,20600,1011
20230616,124300,2553612850,20600,20600,20650,20600,132
20230616,124200,2550893400,20650,20650,20650,20650,41
20230616,124100,2550046750,20650,20650,20650,20650,93
20230616,124000,2548126300,20650,20600,20650,20600,141
20230616,123900,2545215950,20650,20650,20650,20650,10
20230616,123800,2545009450,20600,20650,20650,20600,263
20230616,123700,2539581000,20650,20600,20650,20600,81
20230616,123600,2537911000,20650,20650,20650,20650,8
20230616,123500,2537745800,20600,20600,20650,20600,146
20230616,123400,2534731300,20600,20600,20600,20600,181
20230616,123300,2531002700,20600,20600,20600,20550,151
20230616,123200,2527892150,20600,20700,20700,20600,4970
20230616,123100,2425380500,20700,20700,20700,20650,26
20230616,123000,2424842800,20700,20700,20700,20700,2058
20230616,122900,2382242200,20750,20750,20750,20700,599
20230616,122800,2369814250,20750,20800,20800,20750,59
20230616,122700,2368588300,20800,20750,20800,20750,46
20230616,122600,2367632000,20800,20800,20800,20800,68
20230616,122500,2366217600,20800,20800,20800,20750,39
20230616,122400,2365406600,20800,20800,20800,20750,88
20230616,122300,2363577500,20800,20800,20800,20800,10
20230616,122200,2363369500,20800,20800,20800,20750,94
20230616,122100,2361418300,20800,20800,20800,20800,43
20230616,122000,2360523900,20750,20750,20750,20750,0
20230616,121900,2360523900,20750,20750,20750,20750,41
20230616,121800,2359673150,20700,20750,20750,20700,63
20230616,121700,2358366350,20750,20750,20750,20700,108
20230616,121600,2356125550,20750,20750,20750,20750,119
20230616,121500,2353656300,20750,20750,20750,20700,278
20230616,121400,2347890300,20750,20750,20750,20750,46
20230616,121300,2346935800,20700,20700,20700,20700,27
20230616,121200,2346376900,20750,20750,20750,20750,15
20230616,121100,2346065650,20750,20750,20750,20700,43
20230616,121000,2345173500,20750,20750,20750,20750,38
20230616,120900,2344385000,20800,20800,20800,20800,23
20230616,120800,2343906600,20800,20800,20800,20800,16
20230616,120700,2343573800,20700,20750,20800,20700,39
20230616,120600,2342764450,20750,20800,20800,20750,149
20230616,120500,2339672300,20750,20800,20800,20750,532
20230616,120400,2328631700,20800,20800,20800,20800,33
20230616,120300,2327945300,20750,20800,20800,20750,5
20230616,120200,2327841350,20800,20750,20800,20750,35
20230616,120100,2327114650,20800,20800,20800,20800,54
20230616,120000,2325991450,20850,20850,20850,20850,0
20230616,115900,2325991450,20850,20850,20850,20850,8
20230616,115800,2325824650,20800,20800,20800,20800,119
20230616,115700,2323349450,20800,20750,20800,20700,72
20230616,115600,2321855050,20750,20750,20750,20750,264
20230616,115500,2316377050,20700,20750,20750,20700,74
20230616,115400,2314843600,20700,20750,20750,20700,944
20230616,115300,2295302250,20750,20750,20750,20750,23
20230616,115200,2294825000,20750,20800,20800,20750,1017
20230616,115100,2273722100,20850,20800,20850,20750,144
20230616,115000,2270727350,20800,20800,20800,20800,103
20230616,114900,2268584950,20800,20800,20800,20800,16
20230616,114800,2268252150,20800,20800,20800,20800,32
20230616,114700,2267586550,20800,20800,20800,20800,60
20230616,114600,2266338550,20800,20750,20800,20750,150
20230616,114500,2263226000,20800,20800,20800,20800,218
20230616,114400,2258691600,20800,20800,20800,20800,24
20230616,114300,2258192400,20750,20750,20800,20750,187
20230616,114200,2254311900,20800,20800,20850,20800,522
20230616,114100,2243453900,20800,20800,20800,20800,41
20230616,114000,2242601100,20750,20800,20800,20750,27
20230616,113900,2242040800,20850,20800,20850,20800,11
20230616,113800,2241811850,20800,20800,20800,20750,183
20230616,113700,2238012950,20850,20750,20850,20750,1273
20230616,113600,2211597700,20800,20800,20800,20800,250
20230616,113500,2206397700,20800,20750,20800,20750,219
20230616,113400,2201843800,20800,20800,20800,20800,102
20230616,113300,2199722200,20800,20800,20800,20800,123
20230616,113200,2197163800,20800,20850,20850,20800,251
20230616,113100,2191942100,20850,20800,20850,20800,126
20230616,113000,2189319550,20800,20750,20800,20750,36
20230616,112900,2188572100,20800,20800,20800,20800,94
20230616,112800,2186616900,20750,20800,20800,20750,133
20230616,112700,2183851050,20800,20800,20800,20750,114
20230616,112600,2181480000,20800,20800,20800,20800,2
20230616,112500,2181438400,20800,20800,20800,20800,14
20230616,112400,2181147200,20800,20750,20800,20750,77
20230616,112300,2179546950,20800,20800,20800,20800,67
20230616,112200,2178153350,20750,20750,20800,20750,16
20230616,112100,2177821000,20800,20800,20800,20800,417
20230616,112000,2169147400,20800,20800,20800,20800,8
20230616,111900,2168981000,20750,20800,20800,20750,34
20230616,111800,2168275050,20800,20850,20850,20800,33
20230616,111700,2167587850,20850,20850,20850,20850,24
20230616,111600,2167087450,20800,20800,20800,20800,101
20230616,111500,2164986650,20800,20800,20800,20800,78
20230616,111400,2163364250,20850,20850,20850,20850,42
20230616,111300,2162488550,20750,20900,20900,20750,78
20230616,111200,2160866800,20900,20850,20900,20850,9
20230616,111100,2160679100,20800,20800,20800,20750,40
20230616,111000,2159847500,20800,20850,20850,20750,558
20230616,110900,2148228600,20750,20800,20800,20750,187
20230616,110800,2144347950,20800,20750,20800,20750,134
20230616,110700,2141567200,20800,20850,20850,20750,442
20230616,110600,2132387850,20850,20900,20900,20850,21
20230616,110500,2131949950,20750,20850,20850,20750,551
20230616,110400,2120474350,20800,20750,20800,20750,128
20230616,110300,2117817550,20700,20750,20750,20700,26
20230616,110200,2117278550,20750,20750,20800,20750,26
20230616,110100,2116738650,20850,20800,20850,20800,38
20230616,110000,2115947950,20750,20800,20800,20750,151
20230616,105900,2112814050,20900,20800,20900,20800,169
20230616,105800,2109291950,20750,20750,20750,20750,101
20230616,105700,2107196200,20750,20750,20750,20700,306
20230616,105600,2100848000,20750,20750,20750,20750,85
20230616,105500,2099084250,20800,20750,20800,20750,33
20230616,105400,2098399100,20800,20800,20800,20750,119
20230616,105300,2095928600,20800,20800,20800,20800,10
20230616,105200,2095720600,20800,20800,20800,20750,37
20230616,105100,2094952350,20800,20800,20800,20750,59
20230616,105000,2093725500,20800,20800,20800,20800,14
20230616,104900,2093434300,20750,20750,20750,20750,110
20230616,104800,2091151800,20750,20750,20750,20750,56
20230616,104700,2089989800,20750,20700,20750,20700,174
20230616,104600,2086386000,20700,20700,20700,20650,101
20230616,104500,2084299500,20700,20700,20700,20700,234
20230616,104400,2079455700,20700,20750,20750,20700,429
20230616,104300,2070573350,20700,20750,20750,20700,765
20230616,104200,2054737050,20750,20700,20750,20700,82
20230616,104100,2053036700,20700,20750,20750,20700,215
20230616,104000,2048585400,20750,20750,20750,20750,37
20230616,103900,2047817650,20700,20750,20750,20700,305
20230616,103800,2041500700,20750,20700,20750,20700,258
20230616,103700,2036159750,20750,20700,20750,20600,1562
20230616,103600,2003881900,20750,20850,20850,20750,2246
20230616,103500,1957222050,20800,20900,20900,20800,57
20230616,103400,1956034100,20950,20900,20950,20900,23
20230616,103300,1955553350,20850,20850,20850,20850,902
20230616,103200,1936746650,20950,20900,20950,20900,60
20230616,103100,1935490150,20900,20900,20900,20900,81
20230616,103000,1933797250,20900,20950,20950,20900,857
20230616,102900,1915869600,20900,20950,20950,20900,267
20230616,102800,1910284200,20900,20900,20900,20900,518
20230616,102700,1899458000,20950,20950,20950,20950,55
20230616,102600,1898305750,20950,20950,20950,20900,593
20230616,102500,1885886350,20950,20900,20950,20850,206
20230616,102400,1881581850,20900,20950,20950,20900,363
20230616,102300,1873993500,20900,20900,20900,20850,1027
20230616,102200,1852573050,20900,20900,20900,20900,487
20230616,102100,1842394750,20900,20950,20950,20900,48
20230616,102000,1841391300,20950,21050,21050,20950,1196
20230616,101900,1816300800,21050,21150,21150,21050,42
20230616,101800,1815416250,21050,21150,21150,21050,462
20230616,101700,1805670950,21150,21150,21150,21100,488
20230616,101600,1795354550,21150,21200,21200,21100,894
20230616,101500,1776431600,21200,21050,21200,21050,6432
20230616,101400,1640617700,21050,21050,21050,20950,624
20230616,101300,1627485950,21050,21000,21050,21000,791
20230616,101200,1610854250,21000,21000,21000,20950,610
20230616,101100,1598044750,21000,21000,21000,20950,1034
20230616,101000,1576353200,21000,21050,21050,21000,689
20230616,100900,1561865150,21050,21050,21050,21000,577
20230616,100800,1549720800,21050,21050,21050,21000,604
20230616,100700,1537006750,21050,21050,21100,21050,733
20230616,100600,1521576250,21050,21050,21100,21050,1261
20230616,100500,1495007000,21050,21050,21050,21000,1863
20230616,100400,1455845400,21050,21050,21100,21050,1081
20230616,100300,1433078300,21050,21050,21050,21000,687
20230616,100200,1418618250,21050,21100,21100,21050,669
20230616,100100,1404523100,21100,21050,21100,21050,499
20230616,100000,1394011300,21050,21050,21050,21000,537
20230616,095900,1382707750,21050,21000,21050,21000,518
20230616,095800,1371823050,20900,21000,21000,20900,1749
20230616,095700,1335125550,21000,20950,21000,20950,773
20230616,095600,1318919500,20950,20950,20950,20900,302
20230616,095500,1312603950,20950,20850,20950,20850,66
20230616,095400,1311227750,20850,21000,21000,20850,1443
20230616,095300,1281080950,21000,20950,21000,20900,40
20230616,095200,1280242650,20900,21000,21000,20900,54
20230616,095100,1279111850,20950,20950,20950,20950,20
20230616,095000,1278692850,21000,21000,21050,20950,1401
20230616,094900,1249323400,21050,21000,21050,21000,1137
20230616,094800,1225431350,21050,21000,21050,21000,143
20230616,094700,1222423200,21000,21100,21100,21000,615
20230616,094600,1209478350,21050,21000,21050,21000,1300
20230616,094500,1182120700,21000,20950,21000,20950,2134
20230616,094400,1137318200,21000,20950,21000,20950,460
20230616,094300,1127659500,20950,21000,21000,20950,813
20230616,094200,1110612750,21000,21100,21100,21000,1710
20230616,094100,1074647400,21050,21000,21050,21000,2406
20230616,094000,1024078550,21000,20950,21000,20950,621
20230616,093900,1011055450,20950,20950,20950,20950,79
20230616,093800,1009400400,20950,20950,21000,20950,1508
20230616,093700,977799300,20950,20950,21000,20950,198
20230616,093600,973649550,21000,21000,21000,20950,1438
20230616,093500,943462200,21000,20950,21000,20950,106
20230616,093400,941241450,20900,20900,20950,20900,532
20230616,093300,930113100,20950,20950,20950,20950,342
20230616,093200,922948200,20950,21000,21000,20950,1084
20230616,093100,900235850,21000,20950,21000,20950,2676
20230616,093000,844061400,20950,20950,20950,20900,1237
20230616,092900,818148750,20950,20850,21000,20850,4831
20230616,092800,717065850,20850,20850,20850,20800,1689
20230616,092700,681873100,20850,20800,20850,20800,2837
20230616,092600,622846050,20750,20800,20800,20750,1697
20230616,092500,587551550,20750,20750,20800,20750,732
20230616,092400,572357600,20800,20750,20800,20750,2427
20230616,092300,521881800,20750,20800,20800,20750,445
20230616,092200,512629300,20750,20700,20800,20700,1972
20230616,092100,471690400,20700,20600,20700,20600,4339
20230616,092000,382172050,20600,20600,20600,20550,138
20230616,091900,379330700,20600,20600,20600,20600,12
20230616,091800,379083500,20550,20500,20550,20500,227
20230616,091700,374422700,20500,20550,20550,20500,743
20230616,091600,359176550,20550,20600,20600,20550,431
20230616,091500,350319250,20600,20550,20600,20550,903
20230616,091400,331760150,20550,20550,20600,20550,218
20230616,091300,327278050,20550,20550,20550,20550,10
20230616,091200,327072550,20500,20650,20650,20500,1019
20230616,091100,306134750,20650,20600,20650,20550,885
20230616,091000,287915000,20600,20650,20650,20600,335
20230616,090900,280999850,20650,20700,20700,20650,756
20230616,090800,265360800,20700,20700,20700,20650,586
20230616,090700,253230650,20700,20550,20700,20550,2718
20230616,090600,197147500,20550,20500,20550,20500,3426
20230616,090500,126905250,20550,20600,20600,20550,323
20230616,090400,120267450,20500,20550,20600,20500,1057
20230616,090300,98576950,20550,20550,20600,20500,632
20230616,090200,85590500,20550,20500,20550,20450,1907
20230616,090100,46479300,20550,20550,20550,20550,722
20230616,090000,31642200,20550,20650,20650,20550,1536