KissMeData/010780/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205800,7367516150,36000,36000,36000,36000,11479
20230616,205700,7367516150,36000,36000,36000,36000,0
20230616,205600,7367516150,36000,36000,36000,36000,0
20230616,205500,7367516150,36000,36000,36000,36000,0
20230616,205400,7367516150,36000,36000,36000,36000,0
20230616,205300,7367516150,36000,36000,36000,36000,0
20230616,205200,7367516150,36000,36000,36000,36000,0
20230616,205100,7367516150,36000,36000,36000,36000,0
20230616,205000,7367516150,36000,36000,36000,36000,0
20230616,204900,7367516150,36000,36000,36000,36000,0
20230616,204800,7367516150,36000,36000,36000,36000,0
20230616,204700,7367516150,36000,36000,36000,36000,0
20230616,204600,7367516150,36000,36000,36000,36000,0
20230616,204500,7367516150,36000,36000,36000,36000,0
20230616,204400,7367516150,36000,36000,36000,36000,0
20230616,204300,7367516150,36000,36000,36000,36000,0
20230616,204200,7367516150,36000,36000,36000,36000,0
20230616,204100,7367516150,36000,36000,36000,36000,0
20230616,204000,7367516150,36000,36000,36000,36000,0
20230616,203900,7367516150,36000,36000,36000,36000,0
20230616,203800,7367516150,36000,36000,36000,36000,0
20230616,203700,7367516150,36000,36000,36000,36000,0
20230616,203600,7367516150,36000,36000,36000,36000,0
20230616,203500,7367516150,36000,36000,36000,36000,0
20230616,203400,7367516150,36000,36000,36000,36000,0
20230616,203300,7367516150,36000,36000,36000,36000,0
20230616,203200,7367516150,36000,36000,36000,36000,0
20230616,203100,7367516150,36000,36000,36000,36000,0
20230616,203000,7367516150,36000,36000,36000,36000,0
20230616,202900,7367516150,36000,36000,36000,36000,0
20230616,202800,7367516150,36000,36000,36000,36000,11479
20230616,202700,7367516150,36000,36000,36000,36000,0
20230616,202600,7367516150,36000,36000,36000,36000,0
20230616,202500,7367516150,36000,36000,36000,36000,0
20230616,202400,7367516150,36000,36000,36000,36000,0
20230616,202300,7367516150,36000,36000,36000,36000,0
20230616,202200,7367516150,36000,36000,36000,36000,0
20230616,202100,7367516150,36000,36000,36000,36000,0
20230616,202000,7367516150,36000,36000,36000,36000,0
20230616,201900,7367516150,36000,36000,36000,36000,0
20230616,201800,7367516150,36000,36000,36000,36000,0
20230616,201700,7367516150,36000,36000,36000,36000,0
20230616,201600,7367516150,36000,36000,36000,36000,0
20230616,201500,7367516150,36000,36000,36000,36000,0
20230616,201400,7367516150,36000,36000,36000,36000,0
20230616,201300,7367516150,36000,36000,36000,36000,0
20230616,201200,7367516150,36000,36000,36000,36000,0
20230616,201100,7367516150,36000,36000,36000,36000,0
20230616,201000,7367516150,36000,36000,36000,36000,0
20230616,200900,7367516150,36000,36000,36000,36000,0
20230616,200800,7367516150,36000,36000,36000,36000,0
20230616,200700,7367516150,36000,36000,36000,36000,0
20230616,200600,7367516150,36000,36000,36000,36000,0
20230616,200500,7367516150,36000,36000,36000,36000,0
20230616,200400,7367516150,36000,36000,36000,36000,0
20230616,200300,7367516150,36000,36000,36000,36000,0
20230616,200200,7367516150,36000,36000,36000,36000,0
20230616,200100,7367516150,36000,36000,36000,36000,0
20230616,200000,7367516150,36000,36000,36000,36000,0
20230616,195900,7367516150,36000,36000,36000,36000,0
20230616,195800,7367516150,36000,36000,36000,36000,11479
20230616,195700,7367516150,36000,36000,36000,36000,0
20230616,195600,7367516150,36000,36000,36000,36000,0
20230616,195500,7367516150,36000,36000,36000,36000,0
20230616,195400,7367516150,36000,36000,36000,36000,0
20230616,195300,7367516150,36000,36000,36000,36000,0
20230616,195200,7367516150,36000,36000,36000,36000,0
20230616,195100,7367516150,36000,36000,36000,36000,0
20230616,195000,7367516150,36000,36000,36000,36000,0
20230616,194900,7367516150,36000,36000,36000,36000,0
20230616,194800,7367516150,36000,36000,36000,36000,0
20230616,194700,7367516150,36000,36000,36000,36000,0
20230616,194600,7367516150,36000,36000,36000,36000,0
20230616,194500,7367516150,36000,36000,36000,36000,0
20230616,194400,7367516150,36000,36000,36000,36000,0
20230616,194300,7367516150,36000,36000,36000,36000,0
20230616,194200,7367516150,36000,36000,36000,36000,0
20230616,194100,7367516150,36000,36000,36000,36000,0
20230616,194000,7367516150,36000,36000,36000,36000,0
20230616,193900,7367516150,36000,36000,36000,36000,0
20230616,193800,7367516150,36000,36000,36000,36000,0
20230616,193700,7367516150,36000,36000,36000,36000,0
20230616,193600,7367516150,36000,36000,36000,36000,0
20230616,193500,7367516150,36000,36000,36000,36000,0
20230616,193400,7367516150,36000,36000,36000,36000,0
20230616,193300,7367516150,36000,36000,36000,36000,0
20230616,193200,7367516150,36000,36000,36000,36000,0
20230616,193100,7367516150,36000,36000,36000,36000,0
20230616,193000,7367516150,36000,36000,36000,36000,0
20230616,192900,7367516150,36000,36000,36000,36000,0
20230616,192800,7367516150,36000,36000,36000,36000,11479
20230616,192700,7367516150,36000,36000,36000,36000,0
20230616,192600,7367516150,36000,36000,36000,36000,0
20230616,192500,7367516150,36000,36000,36000,36000,0
20230616,192400,7367516150,36000,36000,36000,36000,0
20230616,192300,7367516150,36000,36000,36000,36000,0
20230616,192200,7367516150,36000,36000,36000,36000,0
20230616,192100,7367516150,36000,36000,36000,36000,0
20230616,192000,7367516150,36000,36000,36000,36000,0
20230616,191900,7367516150,36000,36000,36000,36000,0
20230616,191800,7367516150,36000,36000,36000,36000,0
20230616,191700,7367516150,36000,36000,36000,36000,0
20230616,191600,7367516150,36000,36000,36000,36000,0
20230616,191500,7367516150,36000,36000,36000,36000,0
20230616,191400,7367516150,36000,36000,36000,36000,0
20230616,191300,7367516150,36000,36000,36000,36000,0
20230616,191200,7367516150,36000,36000,36000,36000,0
20230616,191100,7367516150,36000,36000,36000,36000,0
20230616,191000,7367516150,36000,36000,36000,36000,0
20230616,190900,7367516150,36000,36000,36000,36000,0
20230616,190800,7367516150,36000,36000,36000,36000,0
20230616,190700,7367516150,36000,36000,36000,36000,0
20230616,190600,7367516150,36000,36000,36000,36000,0
20230616,190500,7367516150,36000,36000,36000,36000,0
20230616,190400,7367516150,36000,36000,36000,36000,0
20230616,190300,7367516150,36000,36000,36000,36000,0
20230616,190200,7367516150,36000,36000,36000,36000,0
20230616,190100,7367516150,36000,36000,36000,36000,0
20230616,190000,7367516150,36000,36000,36000,36000,0
20230616,185900,7367516150,36000,36000,36000,36000,0
20230616,185800,7367516150,36000,36000,36000,36000,11479
20230616,185700,7367516150,36000,36000,36000,36000,0
20230616,185600,7367516150,36000,36000,36000,36000,0
20230616,185500,7367516150,36000,36000,36000,36000,0
20230616,185400,7367516150,36000,36000,36000,36000,0
20230616,185300,7367516150,36000,36000,36000,36000,0
20230616,185200,7367516150,36000,36000,36000,36000,0
20230616,185100,7367516150,36000,36000,36000,36000,0
20230616,185000,7367516150,36000,36000,36000,36000,0
20230616,184900,7367516150,36000,36000,36000,36000,0
20230616,184800,7367516150,36000,36000,36000,36000,0
20230616,184700,7367516150,36000,36000,36000,36000,0
20230616,184600,7367516150,36000,36000,36000,36000,0
20230616,184500,7367516150,36000,36000,36000,36000,0
20230616,184400,7367516150,36000,36000,36000,36000,0
20230616,184300,7367516150,36000,36000,36000,36000,0
20230616,184200,7367516150,36000,36000,36000,36000,0
20230616,184100,7367516150,36000,36000,36000,36000,0
20230616,184000,7367516150,36000,36000,36000,36000,0
20230616,183900,7367516150,36000,36000,36000,36000,0
20230616,183800,7367516150,36000,36000,36000,36000,0
20230616,183700,7367516150,36000,36000,36000,36000,0
20230616,183600,7367516150,36000,36000,36000,36000,0
20230616,183500,7367516150,36000,36000,36000,36000,0
20230616,183400,7367516150,36000,36000,36000,36000,0
20230616,183300,7367516150,36000,36000,36000,36000,0
20230616,183200,7367516150,36000,36000,36000,36000,0
20230616,183100,7367516150,36000,36000,36000,36000,0
20230616,183000,7367516150,36000,36000,36000,36000,0
20230616,182900,7367516150,36000,36000,36000,36000,0
20230616,182800,7367516150,36000,36000,36000,36000,11479
20230616,182700,7367516150,36000,36000,36000,36000,0
20230616,182600,7367516150,36000,36000,36000,36000,0
20230616,182500,7367516150,36000,36000,36000,36000,0
20230616,182400,7367516150,36000,36000,36000,36000,0
20230616,182300,7367516150,36000,36000,36000,36000,0
20230616,182200,7367516150,36000,36000,36000,36000,0
20230616,182100,7367516150,36000,36000,36000,36000,0
20230616,182000,7367516150,36000,36000,36000,36000,0
20230616,181900,7367516150,36000,36000,36000,36000,0
20230616,181800,7367516150,36000,36000,36000,36000,0
20230616,181700,7367516150,36000,36000,36000,36000,0
20230616,181600,7367516150,36000,36000,36000,36000,0
20230616,181500,7367516150,36000,36000,36000,36000,0
20230616,181400,7367516150,36000,36000,36000,36000,0
20230616,181300,7367516150,36000,36000,36000,36000,0
20230616,181200,7367516150,36000,36000,36000,36000,0
20230616,181100,7367516150,36000,36000,36000,36000,0
20230616,181000,7367516150,36000,36000,36000,36000,0
20230616,180900,7367516150,36000,36000,36000,36000,0
20230616,180800,7367516150,36000,36000,36000,36000,0
20230616,180700,7367516150,36000,36000,36000,36000,0
20230616,180600,7367516150,36000,36000,36000,36000,0
20230616,180500,7367516150,36000,36000,36000,36000,0
20230616,180400,7367516150,36000,36000,36000,36000,0
20230616,180300,7367516150,36000,36000,36000,36000,0
20230616,180200,7367516150,36000,36000,36000,36000,0
20230616,180100,7367516150,36000,36000,36000,36000,0
20230616,180000,7367516150,36000,36000,36000,36000,0
20230616,175900,7367516150,36000,36000,36000,36000,0
20230616,175800,7367516150,36000,36000,36000,36000,11479
20230616,175700,7367516150,36000,36000,36000,36000,0
20230616,175600,7367516150,36000,36000,36000,36000,0
20230616,175500,7367516150,36000,36000,36000,36000,0
20230616,175400,7367516150,36000,36000,36000,36000,0
20230616,175300,7367516150,36000,36000,36000,36000,0
20230616,175200,7367516150,36000,36000,36000,36000,0
20230616,175100,7367516150,36000,36000,36000,36000,0
20230616,175000,7367516150,36000,36000,36000,36000,0
20230616,174900,7367516150,36000,36000,36000,36000,0
20230616,174800,7367516150,36000,36000,36000,36000,0
20230616,174700,7367516150,36000,36000,36000,36000,0
20230616,174600,7367516150,36000,36000,36000,36000,0
20230616,174500,7367516150,36000,36000,36000,36000,0
20230616,174400,7367516150,36000,36000,36000,36000,0
20230616,174300,7367516150,36000,36000,36000,36000,0
20230616,174200,7367516150,36000,36000,36000,36000,0
20230616,174100,7367516150,36000,36000,36000,36000,0
20230616,174000,7367516150,36000,36000,36000,36000,0
20230616,173900,7367516150,36000,36000,36000,36000,0
20230616,173800,7367516150,36000,36000,36000,36000,0
20230616,173700,7367516150,36000,36000,36000,36000,0
20230616,173600,7367516150,36000,36000,36000,36000,0
20230616,173500,7367516150,36000,36000,36000,36000,0
20230616,173400,7367516150,36000,36000,36000,36000,0
20230616,173300,7367516150,36000,36000,36000,36000,0
20230616,173200,7367516150,36000,36000,36000,36000,0
20230616,173100,7367516150,36000,36000,36000,36000,0
20230616,173000,7367516150,36000,36000,36000,36000,0
20230616,172900,7367516150,36000,36000,36000,36000,0
20230616,172800,7367516150,36000,36000,36000,36000,11479
20230616,172700,7367516150,36000,36000,36000,36000,0
20230616,172600,7367516150,36000,36000,36000,36000,0
20230616,172500,7367516150,36000,36000,36000,36000,0
20230616,172400,7367516150,36000,36000,36000,36000,0
20230616,172300,7367516150,36000,36000,36000,36000,0
20230616,172200,7367516150,36000,36000,36000,36000,0
20230616,172100,7367516150,36000,36000,36000,36000,0
20230616,172000,7367516150,36000,36000,36000,36000,0
20230616,171900,7367516150,36000,36000,36000,36000,0
20230616,171800,7367516150,36000,36000,36000,36000,0
20230616,171700,7367516150,36000,36000,36000,36000,0
20230616,171600,7367516150,36000,36000,36000,36000,0
20230616,171500,7367516150,36000,36000,36000,36000,0
20230616,171400,7367516150,36000,36000,36000,36000,0
20230616,171300,7367516150,36000,36000,36000,36000,0
20230616,171200,7367516150,36000,36000,36000,36000,0
20230616,171100,7367516150,36000,36000,36000,36000,0
20230616,171000,7367516150,36000,36000,36000,36000,0
20230616,170900,7367516150,36000,36000,36000,36000,0
20230616,170800,7367516150,36000,36000,36000,36000,0
20230616,170700,7367516150,36000,36000,36000,36000,0
20230616,170600,7367516150,36000,36000,36000,36000,0
20230616,170500,7367516150,36000,36000,36000,36000,0
20230616,170400,7367516150,36000,36000,36000,36000,0
20230616,170300,7367516150,36000,36000,36000,36000,0
20230616,170200,7367516150,36000,36000,36000,36000,0
20230616,170100,7367516150,36000,36000,36000,36000,0
20230616,170000,7367516150,36000,36000,36000,36000,0
20230616,165900,7367516150,36000,36000,36000,36000,0
20230616,165800,7367516150,36000,36000,36000,36000,11479
20230616,165700,7367516150,36000,36000,36000,36000,0
20230616,165600,7367516150,36000,36000,36000,36000,0
20230616,165500,7367516150,36000,36000,36000,36000,0
20230616,165400,7367516150,36000,36000,36000,36000,0
20230616,165300,7367516150,36000,36000,36000,36000,0
20230616,165200,7367516150,36000,36000,36000,36000,0
20230616,165100,7367516150,36000,36000,36000,36000,0
20230616,165000,7367516150,36000,36000,36000,36000,0
20230616,164900,7367516150,36000,36000,36000,36000,0
20230616,164800,7367516150,36000,36000,36000,36000,0
20230616,164700,7367516150,36000,36000,36000,36000,0
20230616,164600,7367516150,36000,36000,36000,36000,0
20230616,164500,7367516150,36000,36000,36000,36000,0
20230616,164400,7367516150,36000,36000,36000,36000,0
20230616,164300,7367516150,36000,36000,36000,36000,0
20230616,164200,7367516150,36000,36000,36000,36000,0
20230616,164100,7367516150,36000,36000,36000,36000,0
20230616,164000,7367516150,36000,36000,36000,36000,0
20230616,163900,7367516150,36000,36000,36000,36000,0
20230616,163800,7367516150,36000,36000,36000,36000,0
20230616,163700,7367516150,36000,36000,36000,36000,0
20230616,163600,7367516150,36000,36000,36000,36000,0
20230616,163500,7367516150,36000,36000,36000,36000,0
20230616,163400,7367516150,36000,36000,36000,36000,0
20230616,163300,7367516150,36000,36000,36000,36000,0
20230616,163200,7367516150,36000,36000,36000,36000,0
20230616,163100,7367516150,36000,36000,36000,36000,0
20230616,163000,7367516150,36000,36000,36000,36000,0
20230616,162900,7367516150,36000,36000,36000,36000,0
20230616,162800,7367516150,36000,36000,36000,36000,11479
20230616,162700,7367516150,36000,36000,36000,36000,0
20230616,162600,7367516150,36000,36000,36000,36000,0
20230616,162500,7367516150,36000,36000,36000,36000,0
20230616,162400,7367516150,36000,36000,36000,36000,0
20230616,162300,7367516150,36000,36000,36000,36000,0
20230616,162200,7367516150,36000,36000,36000,36000,0
20230616,162100,7367516150,36000,36000,36000,36000,0
20230616,162000,7367516150,36000,36000,36000,36000,0
20230616,161900,7367516150,36000,36000,36000,36000,0
20230616,161800,7367516150,36000,36000,36000,36000,0
20230616,161700,7367516150,36000,36000,36000,36000,0
20230616,161600,7367516150,36000,36000,36000,36000,0
20230616,161500,7367516150,36000,36000,36000,36000,0
20230616,161400,7367516150,36000,36000,36000,36000,0
20230616,161300,7367516150,36000,36000,36000,36000,0
20230616,161200,7367516150,36000,36000,36000,36000,0
20230616,161100,7367516150,36000,36000,36000,36000,0
20230616,161000,7367516150,36000,36000,36000,36000,0
20230616,160900,7367516150,36000,36000,36000,36000,0
20230616,160800,7367516150,36000,36000,36000,36000,0
20230616,160700,7367516150,36000,36000,36000,36000,0
20230616,160600,7367516150,36000,36000,36000,36000,0
20230616,160500,7367516150,36000,36000,36000,36000,0
20230616,160400,7367516150,36000,36000,36000,36000,0
20230616,160300,7367516150,36000,36000,36000,36000,0
20230616,160200,7367516150,36000,36000,36000,36000,0
20230616,160100,7367516150,36000,36000,36000,36000,0
20230616,160000,7367516150,36000,36000,36000,36000,0
20230616,155900,7367516150,36000,36000,36000,36000,0
20230616,155800,7367516150,36000,36000,36000,36000,11479
20230616,155700,7367516150,36000,36000,36000,36000,0
20230616,155600,7367516150,36000,36000,36000,36000,0
20230616,155500,7367516150,36000,36000,36000,36000,0
20230616,155400,7367516150,36000,36000,36000,36000,0
20230616,155300,7367516150,36000,36000,36000,36000,0
20230616,155200,7367516150,36000,36000,36000,36000,0
20230616,155100,7367516150,36000,36000,36000,36000,0
20230616,155000,7367516150,36000,36000,36000,36000,0
20230616,154900,7367516150,36000,36000,36000,36000,0
20230616,154800,7367516150,36000,36000,36000,36000,0
20230616,154700,7367516150,36000,36000,36000,36000,0
20230616,154600,7367516150,36000,36000,36000,36000,0
20230616,154500,7367516150,36000,36000,36000,36000,0
20230616,154400,7367516150,36000,36000,36000,36000,0
20230616,154300,7367516150,36000,36000,36000,36000,0
20230616,154200,7367516150,36000,36000,36000,36000,0
20230616,154100,7367516150,36000,36000,36000,36000,0
20230616,154000,7367516150,36000,36000,36000,36000,0
20230616,153900,7367516150,36000,36000,36000,36000,0
20230616,153800,7367516150,36000,36000,36000,36000,0
20230616,153700,7367516150,36000,36000,36000,36000,0
20230616,153600,7367516150,36000,36000,36000,36000,0
20230616,153500,7367516150,36000,36000,36000,36000,0
20230616,153400,7367516150,36000,36000,36000,36000,0
20230616,153300,7367516150,36000,36000,36000,36000,0
20230616,153200,7367516150,36000,36000,36000,36000,0
20230616,153100,7367516150,36000,36000,36000,36000,0
20230616,153000,7367516150,36000,36000,36000,36000,11479
20230616,152900,6954272150,35950,35950,35950,35950,0
20230616,152800,6954272150,35950,35950,35950,35950,0
20230616,152700,6954272150,35950,35950,35950,35950,0
20230616,152600,6954272150,35950,35950,35950,35950,0
20230616,152500,6954272150,35950,35950,35950,35950,0
20230616,152400,6954272150,35950,35950,35950,35950,0
20230616,152300,6954272150,35950,35950,35950,35950,0
20230616,152200,6954272150,35950,35950,35950,35950,0
20230616,152100,6954272150,35950,35950,35950,35950,0
20230616,152000,6954272150,35950,35950,35950,35950,0
20230616,151900,6954272150,35950,35900,35950,35850,773
20230616,151800,6926521650,35900,35850,35900,35850,388
20230616,151700,6912599500,35900,35900,35900,35850,191
20230616,151600,6905743650,35900,35900,35900,35850,442
20230616,151500,6889882350,35900,35900,35950,35850,180
20230616,151400,6883422900,35850,35900,35900,35850,285
20230616,151300,6873191650,35900,35850,35900,35850,509
20230616,151200,6854925450,35900,35900,35900,35850,258
20230616,151100,6845666400,35900,35850,35900,35850,526
20230616,151000,6826806850,35800,35850,35850,35800,468
20230616,150900,6810051850,35850,35850,35850,35800,184
20230616,150800,6803455500,35850,35800,35850,35800,293
20230616,150700,6792957100,35800,35850,35850,35800,313
20230616,150600,6781749800,35850,35850,35850,35800,86
20230616,150500,6778666750,35850,35800,35850,35800,70
20230616,150400,6776157550,35850,35850,35850,35850,198
20230616,150300,6769059250,35850,35900,35950,35850,1975
20230616,150200,6698156200,35900,35950,35950,35900,105
20230616,150100,6694384250,35950,35900,35950,35900,1172
20230616,150000,6652307100,35950,35950,35950,35900,22
20230616,145900,6651516400,35950,35950,35950,35900,53
20230616,145800,6649611100,35900,35900,35950,35900,436
20230616,145700,6633954950,35950,35950,35950,35900,156
20230616,145600,6628346850,35950,35900,35950,35900,5
20230616,145500,6628167250,35900,35850,35950,35850,714
20230616,145400,6602542900,35900,35900,35950,35850,2624
20230616,145300,6508342900,35950,35900,35950,35900,82
20230616,145200,6505395300,35950,35900,35950,35900,214
20230616,145100,6497710950,35950,35950,35950,35900,112
20230616,145000,6493684650,35900,35950,35950,35900,163
20230616,144900,6487824950,35900,35900,35950,35900,333
20230616,144800,6475868550,35950,35900,35950,35900,13
20230616,144700,6475401350,35950,35950,35950,35950,98
20230616,144600,6471878250,35950,35950,35950,35900,339
20230616,144500,6459691400,35950,35900,35950,35850,164
20230616,144400,6453798050,35900,35850,35900,35850,274
20230616,144300,6443961550,35900,35850,35900,35850,5
20230616,144200,6443782200,35950,35950,35950,35850,362
20230616,144100,6430785100,35950,35900,35950,35900,98
20230616,144000,6427266250,35850,35900,36000,35850,4968
20230616,143900,6248672850,35900,36000,36000,35900,1381
20230616,143800,6199036900,36000,35950,36000,35950,13
20230616,143700,6198569000,35950,35950,35950,35900,458
20230616,143600,6182111500,35900,35950,35950,35900,67
20230616,143500,6179705650,35950,35900,35950,35900,17
20230616,143400,6179094750,35900,35950,35950,35900,258
20230616,143300,6169832050,35900,35900,35900,35900,27
20230616,143200,6168862750,35900,35850,35900,35850,470
20230616,143100,6151989800,35850,35900,35900,35850,331
20230616,143000,6140120050,35900,35950,36000,35900,660
20230616,142900,6116409650,35950,35900,35950,35900,292
20230616,142800,6105919650,35900,35900,35900,35850,387
20230616,142700,6092032800,35850,35900,35900,35850,30
20230616,142600,6090956000,35900,35850,35900,35850,356
20230616,142500,6078192800,35850,35850,35850,35800,500
20230616,142400,6060277100,35800,35800,35850,35800,376
20230616,142300,6046809450,35800,35800,35800,35750,28
20230616,142200,6045807800,35800,35750,35800,35750,172
20230616,142100,6039656700,35800,35800,35800,35800,75
20230616,142000,6036971700,35750,35750,35750,35750,32
20230616,141900,6035827700,35750,35650,35750,35650,380
20230616,141800,6022274550,35700,35850,35850,35650,2420
20230616,141700,5935651300,35850,35800,35850,35800,62
20230616,141600,5933431150,35800,35850,35850,35800,277
20230616,141500,5923514400,35850,35850,35850,35800,157
20230616,141400,5917886050,35850,35850,35850,35800,192
20230616,141300,5911003150,35800,35800,35850,35800,441
20230616,141200,5895214900,35850,35850,35850,35850,35
20230616,141100,5893960150,35800,35800,35800,35800,271
20230616,141000,5884258350,35800,35850,35850,35800,303
20230616,140900,5873408600,35850,35800,35850,35800,408
20230616,140800,5858801000,35800,35800,35900,35800,29
20230616,140700,5857761300,35800,35850,35900,35800,257
20230616,140600,5848555400,35800,35800,35850,35800,36
20230616,140500,5847265350,35850,35800,35850,35800,24
20230616,140400,5846405050,35800,35850,35850,35800,543
20230616,140300,5826943650,35850,35850,35850,35800,48
20230616,140200,5825223000,35850,35850,35850,35800,160
20230616,140100,5819487500,35850,35850,35850,35800,424
20230616,140000,5804287150,35850,35900,35950,35850,85
20230616,135900,5801235700,35950,35950,35950,35850,22
20230616,135800,5800446600,35850,35900,35900,35850,990
20230616,135700,5764921500,35900,35900,35900,35900,205
20230616,135600,5757562000,35900,35900,35900,35900,52
20230616,135500,5755695200,35850,35800,35850,35800,590
20230616,135400,5734553000,35850,35850,35850,35800,207
20230616,135300,5727142300,35850,35750,35850,35750,934
20230616,135200,5693695150,35800,35550,35800,35550,4183
20230616,135100,5544385850,35650,35600,35650,35600,1544
20230616,135000,5489419100,35550,35550,35550,35550,5
20230616,134900,5489241350,35600,35550,35600,35550,303
20230616,134800,5478468850,35550,35550,35600,35550,7
20230616,134700,5478219900,35550,35550,35550,35550,123
20230616,134600,5473847250,35550,35550,35550,35550,230
20230616,134500,5465670750,35550,35600,35600,35550,49
20230616,134400,5463928700,35600,35500,35600,35500,418
20230616,134300,5449067150,35550,35550,35550,35500,286
20230616,134200,5438900100,35550,35600,35600,35550,202
20230616,134100,5431718500,35500,35550,35600,35500,569
20230616,134000,5411490550,35550,35550,35550,35550,142
20230616,133900,5406442450,35550,35600,35600,35550,111
20230616,133800,5402496300,35550,35550,35550,35550,6
20230616,133700,5402283000,35550,35550,35600,35550,158
20230616,133600,5396665700,35550,35550,35550,35550,337
20230616,133500,5384685350,35550,35550,35550,35500,585
20230616,133400,5363888650,35550,35500,35550,35500,156
20230616,133300,5358349400,35500,35500,35500,35500,548
20230616,133200,5338895400,35550,35550,35550,35500,115
20230616,133100,5334807200,35500,35550,35550,35500,666
20230616,133000,5311155650,35600,35550,35600,35550,377
20230616,132900,5297747850,35600,35600,35600,35550,13
20230616,132800,5297285350,35550,35550,35550,35550,143
20230616,132700,5292201700,35550,35550,35550,35550,122
20230616,132600,5287864600,35550,35550,35550,35550,5
20230616,132500,5287686850,35550,35550,35550,35550,150
20230616,132400,5282354350,35550,35550,35550,35550,142
20230616,132300,5277306250,35550,35550,35550,35550,102
20230616,132200,5273680150,35550,35550,35600,35550,44
20230616,132100,5272115900,35550,35600,35600,35550,382
20230616,132000,5258535700,35600,35600,35600,35600,3
20230616,131900,5258428900,35550,35600,35600,35550,115
20230616,131800,5254335050,35550,35600,35600,35550,423
20230616,131700,5239297350,35600,35600,35600,35600,1
20230616,131600,5239261750,35550,35550,35550,35550,53
20230616,131500,5237377600,35600,35550,35600,35550,102
20230616,131400,5233751400,35550,35550,35550,35550,65
20230616,131300,5231440650,35550,35600,35600,35550,8
20230616,131200,5231155950,35600,35550,35600,35550,144
20230616,131100,5226036700,35550,35550,35550,35550,1
20230616,131000,5226001150,35550,35550,35550,35550,159
20230616,130900,5220348700,35550,35550,35550,35550,278
20230616,130800,5210465800,35550,35550,35550,35550,95
20230616,130700,5207088550,35550,35550,35600,35550,42
20230616,130600,5205595150,35550,35600,35600,35550,280
20230616,130500,5195641000,35550,35550,35600,35550,26
20230616,130400,5194716600,35550,35600,35600,35550,6
20230616,130300,5194503250,35550,35600,35600,35550,250
20230616,130200,5185615650,35600,35600,35600,35600,2
20230616,130100,5185544450,35600,35550,35600,35550,227
20230616,130000,5177469300,35550,35550,35550,35550,257
20230616,125900,5168332950,35500,35600,35600,35500,156
20230616,125800,5162785900,35550,35550,35600,35550,1128
20230616,125700,5122685450,35550,35550,35550,35550,277
20230616,125600,5112838100,35550,35550,35600,35550,23
20230616,125500,5112020400,35550,35550,35550,35550,163
20230616,125400,5106225750,35550,35550,35550,35550,425
20230616,125300,5091117000,35600,35600,35600,35550,77
20230616,125200,5088377050,35600,35550,35600,35550,12
20230616,125100,5087950350,35600,35550,35600,35550,459
20230616,125000,5071632850,35550,35600,35600,35550,54
20230616,124900,5069712950,35600,35550,35600,35550,33
20230616,124800,5068539700,35600,35600,35600,35550,163
20230616,124700,5062744850,35550,35550,35600,35550,72
20230616,124600,5060185150,35550,35600,35600,35550,25
20230616,124500,5059296250,35550,35600,35600,35550,258
20230616,124400,5050124200,35550,35550,35600,35550,29
20230616,124300,5049093200,35550,35550,35600,35550,91
20230616,124200,5045857600,35550,35550,35550,35500,341
20230616,124100,5033749750,35500,35500,35500,35500,196
20230616,124000,5026791750,35500,35600,35600,35500,875
20230616,123900,4995710000,35600,35550,35600,35550,298
20230616,123800,4985116050,35550,35550,35550,35550,16
20230616,123700,4984547250,35600,35600,35600,35600,9
20230616,123600,4984226850,35550,35550,35550,35550,349
20230616,123500,4971819900,35600,35600,35600,35600,2
20230616,123400,4971748700,35550,35550,35550,35550,12
20230616,123300,4971322100,35550,35550,35600,35550,254
20230616,123200,4962291850,35600,35600,35600,35600,2
20230616,123100,4962220650,35550,35550,35600,35550,24
20230616,123000,4961367400,35550,35550,35550,35500,406
20230616,122900,4946942150,35550,35550,35600,35550,64
20230616,122800,4944666750,35600,35550,35600,35550,983
20230616,122700,4909721000,35550,35550,35550,35550,233
20230616,122600,4901437850,35550,35550,35550,35550,21
20230616,122500,4900691300,35600,35600,35600,35550,1849
20230616,122400,4834918950,35600,35600,35600,35550,1360
20230616,122300,4786539550,35650,35600,35650,35600,1062
20230616,122200,4748732300,35600,35550,35600,35550,494
20230616,122100,4731148750,35550,35550,35550,35550,339
20230616,122000,4719097300,35550,35550,35600,35550,185
20230616,121900,4712517900,35550,35600,35600,35550,436
20230616,121800,4697016250,35550,35550,35600,35550,318
20230616,121700,4685711300,35600,35550,35600,35550,5
20230616,121600,4685533450,35550,35600,35600,35550,13
20230616,121500,4685071250,35600,35600,35600,35550,297
20230616,121400,4674509800,35600,35600,35600,35550,37
20230616,121300,4673193200,35600,35550,35600,35550,438
20230616,121200,4657610950,35600,35600,35600,35550,333
20230616,121100,4645771650,35600,35600,35600,35600,132
20230616,121000,4641072450,35600,35650,35650,35600,41
20230616,120900,4639612050,35600,35600,35600,35600,368
20230616,120800,4626511250,35650,35600,35650,35600,13
20230616,120700,4626048400,35600,35600,35650,35600,125
20230616,120600,4621595100,35600,35600,35600,35550,694
20230616,120500,4596903650,35650,35600,35650,35600,547
20230616,120400,4577426700,35650,35650,35650,35600,3325
20230616,120300,4459006500,35650,35700,35700,35650,128
20230616,120200,4454443150,35700,35650,35700,35650,21
20230616,120100,4453694450,35650,35650,35650,35650,88
20230616,120000,4450557250,35650,35650,35650,35650,1031
20230616,115900,4413802100,35650,35650,35650,35650,37
20230616,115800,4412483050,35650,35700,35700,35650,21
20230616,115700,4411733450,35650,35650,35700,35650,284
20230616,115600,4401608250,35650,35700,35700,35650,66
20230616,115500,4399252350,35650,35650,35700,35650,23
20230616,115400,4398431400,35650,35650,35650,35650,340
20230616,115300,4386310400,35650,35700,35700,35650,663
20230616,115200,4362641350,35700,35700,35700,35650,200
20230616,115100,4355503000,35700,35700,35750,35700,307
20230616,115000,4344543000,35700,35750,35750,35700,83
20230616,114900,4341576600,35700,35700,35750,35700,393
20230616,114800,4327546450,35700,35750,35750,35700,551
20230616,114700,4307873200,35700,35750,35750,35700,30
20230616,114600,4306800800,35700,35700,35700,35700,40
20230616,114500,4305372800,35700,35750,35750,35700,76
20230616,114400,4302656100,35750,35700,35750,35700,110
20230616,114300,4298729000,35700,35750,35750,35700,2
20230616,114200,4298657550,35700,35750,35750,35700,380
20230616,114100,4285072650,35750,35750,35800,35750,170
20230616,114000,4278995100,35700,35700,35700,35700,16
20230616,113900,4278423900,35700,35700,35750,35700,321
20230616,113800,4266961100,35700,35700,35750,35700,35
20230616,113700,4265711100,35700,35750,35750,35700,25
20230616,113600,4264818050,35700,35700,35700,35700,282
20230616,113500,4254750650,35700,35700,35700,35700,19
20230616,113400,4254072350,35700,35750,35800,35700,49
20230616,113300,4252320650,35750,35750,35750,35750,459
20230616,113200,4235911400,35750,35750,35800,35750,34
20230616,113100,4234694750,35750,35800,35800,35750,31
20230616,113000,4233586300,35750,35750,35750,35750,2
20230616,112900,4233514800,35800,35800,35800,35800,198
20230616,112800,4226426400,35750,35800,35850,35750,208
20230616,112700,4218983850,35800,35800,35800,35800,51
20230616,112600,4217158050,35800,35800,35850,35800,245
20230616,112500,4208386950,35800,35800,35850,35800,201
20230616,112400,4201191100,35750,35800,35800,35750,21
20230616,112300,4200440250,35750,35800,35800,35750,413
20230616,112200,4185675450,35750,35800,35800,35750,25
20230616,112100,4184781100,35750,35750,35800,35750,51
20230616,112000,4182956750,35750,35800,35800,35750,169
20230616,111900,4176912500,35800,35800,35800,35800,17
20230616,111800,4176303900,35800,35800,35800,35750,50
20230616,111700,4174515100,35800,35850,35850,35800,172
20230616,111600,4168354950,35800,35800,35850,35800,226
20230616,111500,4160264100,35750,35750,35800,35750,103
20230616,111400,4156581800,35800,35750,35800,35750,273
20230616,111300,4146820750,35750,35750,35750,35750,33
20230616,111200,4145641000,35750,35750,35750,35750,9
20230616,111100,4145319250,35800,35800,35800,35750,146
20230616,111000,4140092550,35800,35850,35850,35800,16
20230616,110900,4139519600,35850,35800,35850,35750,519
20230616,110800,4120957600,35800,35800,35800,35800,489
20230616,110700,4103451400,35800,35800,35800,35800,27
20230616,110600,4102484800,35800,35750,35800,35750,119
20230616,110500,4098225950,35750,35800,35800,35750,463
20230616,110400,4081659100,35800,35800,35800,35800,139
20230616,110300,4076682900,35850,35800,35850,35800,57
20230616,110200,4074642250,35800,35800,35850,35800,573
20230616,110100,4054127850,35800,35800,35850,35800,183
20230616,110000,4047576400,35800,35800,35850,35800,37
20230616,105900,4046251250,35800,35850,35850,35800,361
20230616,105800,4033323650,35850,35850,35850,35850,572
20230616,105700,4012817450,35850,35900,35900,35850,97
20230616,105600,4009337900,35850,35850,35900,35850,220
20230616,105500,4001447250,35850,35850,35850,35850,2
20230616,105400,4001375550,35850,35900,35900,35850,1191
20230616,105300,3958668200,35850,35950,35950,35850,790
20230616,105200,3930313750,35900,35900,35950,35900,337
20230616,105100,3918215350,35900,35950,35950,35900,84
20230616,105000,3915195650,35950,35900,35950,35900,647
20230616,104900,3891968150,35950,36000,36000,35950,1424
20230616,104800,3840736550,35950,35950,36000,35950,207
20230616,104700,3833289850,35950,36000,36000,35950,1782
20230616,104600,3769146400,36000,36000,36000,36000,3
20230616,104500,3769038400,36000,36050,36050,36000,9
20230616,104400,3768714100,36050,36050,36050,36000,192
20230616,104300,3761797700,36000,36050,36050,36000,9
20230616,104200,3761473500,36050,36000,36050,36000,135
20230616,104100,3756607250,36000,36050,36050,36000,156
20230616,104000,3750990000,36050,36050,36050,36000,52
20230616,103900,3749115550,36000,36050,36050,36000,72
20230616,103800,3746520300,36000,36050,36050,36000,161
20230616,103700,3740722750,36050,36050,36050,36000,139
20230616,103600,3735713150,36000,36050,36050,36000,50
20230616,103500,3733910750,36050,36000,36050,36000,457
20230616,103400,3717457350,36000,36050,36050,36000,18
20230616,103300,3716809000,36050,36050,36050,36000,25
20230616,103200,3715907850,36000,36050,36050,36000,198
20230616,103100,3708776250,36050,36000,36050,36000,107
20230616,103000,3704919000,36050,36050,36050,36000,586
20230616,102900,3683818800,36050,36000,36100,36000,466
20230616,102800,3667017500,36050,36000,36050,36000,271
20230616,102700,3657248250,36000,36050,36050,36000,26
20230616,102600,3656311050,36000,36050,36050,36000,366
20230616,102500,3643121800,36050,36050,36050,36000,80
20230616,102400,3640237900,36050,36000,36050,36000,40
20230616,102300,3638795950,36050,36000,36050,36000,555
20230616,102200,3618815850,36000,36000,36000,36000,123
20230616,102100,3614387850,36000,36000,36050,36000,114
20230616,102000,3610278800,36000,36050,36050,36000,530
20230616,101900,3591176000,36100,36050,36100,36050,741
20230616,101800,3564462900,36100,36100,36100,36050,47
20230616,101700,3562767150,36100,36100,36100,36100,693
20230616,101600,3537749850,36100,36100,36150,36100,73
20230616,101500,3535113500,36100,36100,36150,36100,27
20230616,101400,3534138550,36150,36150,36150,36100,213
20230616,101300,3526449150,36100,36100,36150,36100,286
20230616,101200,3516123500,36100,36100,36100,36100,32
20230616,101100,3514968300,36100,36100,36150,36100,147
20230616,101000,3509661550,36100,36150,36150,36100,398
20230616,100900,3495276550,36150,36200,36200,36150,167
20230616,100800,3489239350,36150,36200,36200,36150,477
20230616,100700,3471995350,36200,36200,36200,36150,648
20230616,100600,3448537800,36200,36250,36250,36200,11
20230616,100500,3448139500,36250,36250,36250,36200,58
20230616,100400,3446037100,36250,36250,36250,36200,63
20230616,100300,3443756000,36200,36250,36250,36200,226
20230616,100200,3435573600,36250,36200,36250,36200,205
20230616,100100,3428151250,36250,36250,36250,36200,1037
20230616,100000,3390611450,36250,36250,36250,36200,162
20230616,095900,3384739050,36250,36200,36250,36200,637
20230616,095800,3361655050,36250,36200,36250,36200,57
20230616,095700,3359589400,36200,36200,36250,36200,574
20230616,095600,3338803200,36200,36200,36250,36200,29
20230616,095500,3337752800,36200,36200,36200,36200,255
20230616,095400,3328521800,36200,36200,36250,36200,1203
20230616,095300,3284973000,36200,36250,36250,36200,66
20230616,095200,3282582100,36200,36250,36250,36200,320
20230616,095100,3270989300,36250,36300,36300,36200,2495
20230616,095000,3180531500,36300,36300,36300,36250,1094
20230616,094900,3140834650,36300,36300,36300,36250,124
20230616,094800,3136335800,36300,36300,36350,36250,236
20230616,094700,3127770350,36300,36200,36300,36200,2055
20230616,094600,3053212750,36200,36200,36250,36200,207
20230616,094500,3045718150,36200,36250,36250,36200,152
20230616,094400,3040208600,36250,36250,36300,36250,853
20230616,094300,3009286100,36250,36250,36300,36250,181
20230616,094200,3002724550,36250,36250,36300,36200,616
20230616,094100,2980388550,36250,36250,36250,36200,596
20230616,094000,2958785050,36250,36300,36300,36250,817
20230616,093900,2929160050,36300,36250,36300,36200,1469
20230616,093800,2875882750,36250,36250,36250,36200,271
20230616,093700,2866071650,36250,36200,36250,36150,841
20230616,093600,2835626400,36200,36150,36200,36150,337
20230616,093500,2823427450,36200,36150,36200,36100,1712
20230616,093400,2761540600,36100,36100,36150,36100,1606
20230616,093300,2703506350,36100,36000,36100,36000,5318
20230616,093200,2511770500,35950,36000,36000,35950,87
20230616,093100,2508640050,36000,36000,36000,35900,119
20230616,093000,2504359550,35900,35900,35950,35900,1054
20230616,092900,2466500150,35900,35900,35950,35850,1851
20230616,092800,2400047400,35950,35950,36000,35900,855
20230616,092700,2369324000,35950,36000,36050,35950,384
20230616,092600,2355499700,36050,36000,36050,35950,282
20230616,092500,2345347850,35950,36000,36050,35950,850
20230616,092400,2314767300,36000,36050,36100,36000,2770
20230616,092300,2214963400,36050,36100,36100,36050,454
20230616,092200,2198584050,36050,36050,36100,36050,2406
20230616,092100,2111769850,36050,36050,36050,36000,1210
20230616,092000,2068151850,36000,36050,36050,36000,512
20230616,091900,2049702400,36000,36100,36100,36000,1003
20230616,091800,2013546050,36100,36100,36150,36000,2588
20230616,091700,1920161650,36050,35900,36050,35850,4967
20230616,091600,1741528650,35950,35750,35950,35750,4021
20230616,091500,1597478400,35750,35700,35750,35650,2471
20230616,091400,1509274350,35700,35650,35700,35650,1960
20230616,091300,1439392100,35650,35550,35650,35550,517
20230616,091200,1420990450,35500,35500,35600,35500,7619
20230616,091100,1150457800,35550,35550,35600,35500,6378
20230616,091000,923981500,35550,35500,35650,35450,6934
20230616,090900,677697300,35500,35450,35500,35400,1072
20230616,090800,639718050,35450,35450,35500,35400,377
20230616,090700,626346900,35400,35400,35400,35300,428
20230616,090600,611205950,35250,35450,35500,35250,2522
20230616,090500,521996450,35450,35500,35600,35450,3066
20230616,090400,413101950,35450,35500,35600,35450,637
20230616,090300,390479550,35550,35700,35700,35450,2050
20230616,090200,317570800,35650,35600,35700,35550,3178
20230616,090100,204221850,35600,35500,35600,35400,808
20230616,090000,175523750,35500,35400,35650,35400,4954