KissMeData/048410/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205200,79775118450,33050,33050,33050,33050,41681
20230616,205100,79775118450,33050,33050,33050,33050,0
20230616,205000,79775118450,33050,33050,33050,33050,0
20230616,204900,79775118450,33050,33050,33050,33050,0
20230616,204800,79775118450,33050,33050,33050,33050,0
20230616,204700,79775118450,33050,33050,33050,33050,0
20230616,204600,79775118450,33050,33050,33050,33050,0
20230616,204500,79775118450,33050,33050,33050,33050,0
20230616,204400,79775118450,33050,33050,33050,33050,0
20230616,204300,79775118450,33050,33050,33050,33050,0
20230616,204200,79775118450,33050,33050,33050,33050,0
20230616,204100,79775118450,33050,33050,33050,33050,0
20230616,204000,79775118450,33050,33050,33050,33050,0
20230616,203900,79775118450,33050,33050,33050,33050,0
20230616,203800,79775118450,33050,33050,33050,33050,0
20230616,203700,79775118450,33050,33050,33050,33050,0
20230616,203600,79775118450,33050,33050,33050,33050,0
20230616,203500,79775118450,33050,33050,33050,33050,0
20230616,203400,79775118450,33050,33050,33050,33050,0
20230616,203300,79775118450,33050,33050,33050,33050,0
20230616,203200,79775118450,33050,33050,33050,33050,0
20230616,203100,79775118450,33050,33050,33050,33050,0
20230616,203000,79775118450,33050,33050,33050,33050,0
20230616,202900,79775118450,33050,33050,33050,33050,0
20230616,202800,79775118450,33050,33050,33050,33050,0
20230616,202700,79775118450,33050,33050,33050,33050,0
20230616,202600,79775118450,33050,33050,33050,33050,0
20230616,202500,79775118450,33050,33050,33050,33050,0
20230616,202400,79775118450,33050,33050,33050,33050,0
20230616,202300,79775118450,33050,33050,33050,33050,0
20230616,202200,79775118450,33050,33050,33050,33050,41681
20230616,202100,79775118450,33050,33050,33050,33050,0
20230616,202000,79775118450,33050,33050,33050,33050,0
20230616,201900,79775118450,33050,33050,33050,33050,0
20230616,201800,79775118450,33050,33050,33050,33050,0
20230616,201700,79775118450,33050,33050,33050,33050,0
20230616,201600,79775118450,33050,33050,33050,33050,0
20230616,201500,79775118450,33050,33050,33050,33050,0
20230616,201400,79775118450,33050,33050,33050,33050,0
20230616,201300,79775118450,33050,33050,33050,33050,0
20230616,201200,79775118450,33050,33050,33050,33050,0
20230616,201100,79775118450,33050,33050,33050,33050,0
20230616,201000,79775118450,33050,33050,33050,33050,0
20230616,200900,79775118450,33050,33050,33050,33050,0
20230616,200800,79775118450,33050,33050,33050,33050,0
20230616,200700,79775118450,33050,33050,33050,33050,0
20230616,200600,79775118450,33050,33050,33050,33050,0
20230616,200500,79775118450,33050,33050,33050,33050,0
20230616,200400,79775118450,33050,33050,33050,33050,0
20230616,200300,79775118450,33050,33050,33050,33050,0
20230616,200200,79775118450,33050,33050,33050,33050,0
20230616,200100,79775118450,33050,33050,33050,33050,0
20230616,200000,79775118450,33050,33050,33050,33050,0
20230616,195900,79775118450,33050,33050,33050,33050,0
20230616,195800,79775118450,33050,33050,33050,33050,0
20230616,195700,79775118450,33050,33050,33050,33050,0
20230616,195600,79775118450,33050,33050,33050,33050,0
20230616,195500,79775118450,33050,33050,33050,33050,0
20230616,195400,79775118450,33050,33050,33050,33050,0
20230616,195300,79775118450,33050,33050,33050,33050,0
20230616,195200,79775118450,33050,33050,33050,33050,41681
20230616,195100,79775118450,33050,33050,33050,33050,0
20230616,195000,79775118450,33050,33050,33050,33050,0
20230616,194900,79775118450,33050,33050,33050,33050,0
20230616,194800,79775118450,33050,33050,33050,33050,0
20230616,194700,79775118450,33050,33050,33050,33050,0
20230616,194600,79775118450,33050,33050,33050,33050,0
20230616,194500,79775118450,33050,33050,33050,33050,0
20230616,194400,79775118450,33050,33050,33050,33050,0
20230616,194300,79775118450,33050,33050,33050,33050,0
20230616,194200,79775118450,33050,33050,33050,33050,0
20230616,194100,79775118450,33050,33050,33050,33050,0
20230616,194000,79775118450,33050,33050,33050,33050,0
20230616,193900,79775118450,33050,33050,33050,33050,0
20230616,193800,79775118450,33050,33050,33050,33050,0
20230616,193700,79775118450,33050,33050,33050,33050,0
20230616,193600,79775118450,33050,33050,33050,33050,0
20230616,193500,79775118450,33050,33050,33050,33050,0
20230616,193400,79775118450,33050,33050,33050,33050,0
20230616,193300,79775118450,33050,33050,33050,33050,0
20230616,193200,79775118450,33050,33050,33050,33050,0
20230616,193100,79775118450,33050,33050,33050,33050,0
20230616,193000,79775118450,33050,33050,33050,33050,0
20230616,192900,79775118450,33050,33050,33050,33050,0
20230616,192800,79775118450,33050,33050,33050,33050,0
20230616,192700,79775118450,33050,33050,33050,33050,0
20230616,192600,79775118450,33050,33050,33050,33050,0
20230616,192500,79775118450,33050,33050,33050,33050,0
20230616,192400,79775118450,33050,33050,33050,33050,0
20230616,192300,79775118450,33050,33050,33050,33050,0
20230616,192200,79775118450,33050,33050,33050,33050,41681
20230616,192100,79775118450,33050,33050,33050,33050,0
20230616,192000,79775118450,33050,33050,33050,33050,0
20230616,191900,79775118450,33050,33050,33050,33050,0
20230616,191800,79775118450,33050,33050,33050,33050,0
20230616,191700,79775118450,33050,33050,33050,33050,0
20230616,191600,79775118450,33050,33050,33050,33050,0
20230616,191500,79775118450,33050,33050,33050,33050,0
20230616,191400,79775118450,33050,33050,33050,33050,0
20230616,191300,79775118450,33050,33050,33050,33050,0
20230616,191200,79775118450,33050,33050,33050,33050,0
20230616,191100,79775118450,33050,33050,33050,33050,0
20230616,191000,79775118450,33050,33050,33050,33050,0
20230616,190900,79775118450,33050,33050,33050,33050,0
20230616,190800,79775118450,33050,33050,33050,33050,0
20230616,190700,79775118450,33050,33050,33050,33050,0
20230616,190600,79775118450,33050,33050,33050,33050,0
20230616,190500,79775118450,33050,33050,33050,33050,0
20230616,190400,79775118450,33050,33050,33050,33050,0
20230616,190300,79775118450,33050,33050,33050,33050,0
20230616,190200,79775118450,33050,33050,33050,33050,0
20230616,190100,79775118450,33050,33050,33050,33050,0
20230616,190000,79775118450,33050,33050,33050,33050,0
20230616,185900,79775118450,33050,33050,33050,33050,0
20230616,185800,79775118450,33050,33050,33050,33050,0
20230616,185700,79775118450,33050,33050,33050,33050,0
20230616,185600,79775118450,33050,33050,33050,33050,0
20230616,185500,79775118450,33050,33050,33050,33050,0
20230616,185400,79775118450,33050,33050,33050,33050,0
20230616,185300,79775118450,33050,33050,33050,33050,0
20230616,185200,79775118450,33050,33050,33050,33050,41681
20230616,185100,79775118450,33050,33050,33050,33050,0
20230616,185000,79775118450,33050,33050,33050,33050,0
20230616,184900,79775118450,33050,33050,33050,33050,0
20230616,184800,79775118450,33050,33050,33050,33050,0
20230616,184700,79775118450,33050,33050,33050,33050,0
20230616,184600,79775118450,33050,33050,33050,33050,0
20230616,184500,79775118450,33050,33050,33050,33050,0
20230616,184400,79775118450,33050,33050,33050,33050,0
20230616,184300,79775118450,33050,33050,33050,33050,0
20230616,184200,79775118450,33050,33050,33050,33050,0
20230616,184100,79775118450,33050,33050,33050,33050,0
20230616,184000,79775118450,33050,33050,33050,33050,0
20230616,183900,79775118450,33050,33050,33050,33050,0
20230616,183800,79775118450,33050,33050,33050,33050,0
20230616,183700,79775118450,33050,33050,33050,33050,0
20230616,183600,79775118450,33050,33050,33050,33050,0
20230616,183500,79775118450,33050,33050,33050,33050,0
20230616,183400,79775118450,33050,33050,33050,33050,0
20230616,183300,79775118450,33050,33050,33050,33050,0
20230616,183200,79775118450,33050,33050,33050,33050,0
20230616,183100,79775118450,33050,33050,33050,33050,0
20230616,183000,79775118450,33050,33050,33050,33050,0
20230616,182900,79775118450,33050,33050,33050,33050,0
20230616,182800,79775118450,33050,33050,33050,33050,0
20230616,182700,79775118450,33050,33050,33050,33050,0
20230616,182600,79775118450,33050,33050,33050,33050,0
20230616,182500,79775118450,33050,33050,33050,33050,0
20230616,182400,79775118450,33050,33050,33050,33050,0
20230616,182300,79775118450,33050,33050,33050,33050,0
20230616,182200,79775118450,33050,33050,33050,33050,41681
20230616,182100,79775118450,33050,33050,33050,33050,0
20230616,182000,79775118450,33050,33050,33050,33050,0
20230616,181900,79775118450,33050,33050,33050,33050,0
20230616,181800,79775118450,33050,33050,33050,33050,0
20230616,181700,79775118450,33050,33050,33050,33050,0
20230616,181600,79775118450,33050,33050,33050,33050,0
20230616,181500,79775118450,33050,33050,33050,33050,0
20230616,181400,79775118450,33050,33050,33050,33050,0
20230616,181300,79775118450,33050,33050,33050,33050,0
20230616,181200,79775118450,33050,33050,33050,33050,0
20230616,181100,79775118450,33050,33050,33050,33050,0
20230616,181000,79775118450,33050,33050,33050,33050,0
20230616,180900,79775118450,33050,33050,33050,33050,0
20230616,180800,79775118450,33050,33050,33050,33050,0
20230616,180700,79775118450,33050,33050,33050,33050,0
20230616,180600,79775118450,33050,33050,33050,33050,0
20230616,180500,79775118450,33050,33050,33050,33050,0
20230616,180400,79775118450,33050,33050,33050,33050,0
20230616,180300,79775118450,33050,33050,33050,33050,0
20230616,180200,79775118450,33050,33050,33050,33050,0
20230616,180100,79775118450,33050,33050,33050,33050,0
20230616,180000,79775118450,33050,33050,33050,33050,0
20230616,175900,79775118450,33050,33050,33050,33050,0
20230616,175800,79775118450,33050,33050,33050,33050,0
20230616,175700,79775118450,33050,33050,33050,33050,0
20230616,175600,79775118450,33050,33050,33050,33050,0
20230616,175500,79775118450,33050,33050,33050,33050,0
20230616,175400,79775118450,33050,33050,33050,33050,0
20230616,175300,79775118450,33050,33050,33050,33050,0
20230616,175200,79775118450,33050,33050,33050,33050,41681
20230616,175100,79775118450,33050,33050,33050,33050,0
20230616,175000,79775118450,33050,33050,33050,33050,0
20230616,174900,79775118450,33050,33050,33050,33050,0
20230616,174800,79775118450,33050,33050,33050,33050,0
20230616,174700,79775118450,33050,33050,33050,33050,0
20230616,174600,79775118450,33050,33050,33050,33050,0
20230616,174500,79775118450,33050,33050,33050,33050,0
20230616,174400,79775118450,33050,33050,33050,33050,0
20230616,174300,79775118450,33050,33050,33050,33050,0
20230616,174200,79775118450,33050,33050,33050,33050,0
20230616,174100,79775118450,33050,33050,33050,33050,0
20230616,174000,79775118450,33050,33050,33050,33050,0
20230616,173900,79775118450,33050,33050,33050,33050,0
20230616,173800,79775118450,33050,33050,33050,33050,0
20230616,173700,79775118450,33050,33050,33050,33050,0
20230616,173600,79775118450,33050,33050,33050,33050,0
20230616,173500,79775118450,33050,33050,33050,33050,0
20230616,173400,79775118450,33050,33050,33050,33050,0
20230616,173300,79775118450,33050,33050,33050,33050,0
20230616,173200,79775118450,33050,33050,33050,33050,0
20230616,173100,79775118450,33050,33050,33050,33050,0
20230616,173000,79775118450,33050,33050,33050,33050,0
20230616,172900,79775118450,33050,33050,33050,33050,0
20230616,172800,79775118450,33050,33050,33050,33050,0
20230616,172700,79775118450,33050,33050,33050,33050,0
20230616,172600,79775118450,33050,33050,33050,33050,0
20230616,172500,79775118450,33050,33050,33050,33050,0
20230616,172400,79775118450,33050,33050,33050,33050,0
20230616,172300,79775118450,33050,33050,33050,33050,0
20230616,172200,79775118450,33050,33050,33050,33050,41681
20230616,172100,79775118450,33050,33050,33050,33050,0
20230616,172000,79775118450,33050,33050,33050,33050,0
20230616,171900,79775118450,33050,33050,33050,33050,0
20230616,171800,79775118450,33050,33050,33050,33050,0
20230616,171700,79775118450,33050,33050,33050,33050,0
20230616,171600,79775118450,33050,33050,33050,33050,0
20230616,171500,79775118450,33050,33050,33050,33050,0
20230616,171400,79775118450,33050,33050,33050,33050,0
20230616,171300,79775118450,33050,33050,33050,33050,0
20230616,171200,79775118450,33050,33050,33050,33050,0
20230616,171100,79775118450,33050,33050,33050,33050,0
20230616,171000,79775118450,33050,33050,33050,33050,0
20230616,170900,79775118450,33050,33050,33050,33050,0
20230616,170800,79775118450,33050,33050,33050,33050,0
20230616,170700,79775118450,33050,33050,33050,33050,0
20230616,170600,79775118450,33050,33050,33050,33050,0
20230616,170500,79775118450,33050,33050,33050,33050,0
20230616,170400,79775118450,33050,33050,33050,33050,0
20230616,170300,79775118450,33050,33050,33050,33050,0
20230616,170200,79775118450,33050,33050,33050,33050,0
20230616,170100,79775118450,33050,33050,33050,33050,0
20230616,170000,79775118450,33050,33050,33050,33050,0
20230616,165900,79775118450,33050,33050,33050,33050,0
20230616,165800,79775118450,33050,33050,33050,33050,0
20230616,165700,79775118450,33050,33050,33050,33050,0
20230616,165600,79775118450,33050,33050,33050,33050,0
20230616,165500,79775118450,33050,33050,33050,33050,0
20230616,165400,79775118450,33050,33050,33050,33050,0
20230616,165300,79775118450,33050,33050,33050,33050,0
20230616,165200,79775118450,33050,33050,33050,33050,41681
20230616,165100,79775118450,33050,33050,33050,33050,0
20230616,165000,79775118450,33050,33050,33050,33050,0
20230616,164900,79775118450,33050,33050,33050,33050,0
20230616,164800,79775118450,33050,33050,33050,33050,0
20230616,164700,79775118450,33050,33050,33050,33050,0
20230616,164600,79775118450,33050,33050,33050,33050,0
20230616,164500,79775118450,33050,33050,33050,33050,0
20230616,164400,79775118450,33050,33050,33050,33050,0
20230616,164300,79775118450,33050,33050,33050,33050,0
20230616,164200,79775118450,33050,33050,33050,33050,0
20230616,164100,79775118450,33050,33050,33050,33050,0
20230616,164000,79775118450,33050,33050,33050,33050,0
20230616,163900,79775118450,33050,33050,33050,33050,0
20230616,163800,79775118450,33050,33050,33050,33050,0
20230616,163700,79775118450,33050,33050,33050,33050,0
20230616,163600,79775118450,33050,33050,33050,33050,0
20230616,163500,79775118450,33050,33050,33050,33050,0
20230616,163400,79775118450,33050,33050,33050,33050,0
20230616,163300,79775118450,33050,33050,33050,33050,0
20230616,163200,79775118450,33050,33050,33050,33050,0
20230616,163100,79775118450,33050,33050,33050,33050,0
20230616,163000,79775118450,33050,33050,33050,33050,0
20230616,162900,79775118450,33050,33050,33050,33050,0
20230616,162800,79775118450,33050,33050,33050,33050,0
20230616,162700,79775118450,33050,33050,33050,33050,0
20230616,162600,79775118450,33050,33050,33050,33050,0
20230616,162500,79775118450,33050,33050,33050,33050,0
20230616,162400,79775118450,33050,33050,33050,33050,0
20230616,162300,79775118450,33050,33050,33050,33050,0
20230616,162200,79775118450,33050,33050,33050,33050,41681
20230616,162100,79775118450,33050,33050,33050,33050,0
20230616,162000,79775118450,33050,33050,33050,33050,0
20230616,161900,79775118450,33050,33050,33050,33050,0
20230616,161800,79775118450,33050,33050,33050,33050,0
20230616,161700,79775118450,33050,33050,33050,33050,0
20230616,161600,79775118450,33050,33050,33050,33050,0
20230616,161500,79775118450,33050,33050,33050,33050,0
20230616,161400,79775118450,33050,33050,33050,33050,0
20230616,161300,79775118450,33050,33050,33050,33050,0
20230616,161200,79775118450,33050,33050,33050,33050,0
20230616,161100,79775118450,33050,33050,33050,33050,0
20230616,161000,79775118450,33050,33050,33050,33050,0
20230616,160900,79775118450,33050,33050,33050,33050,0
20230616,160800,79775118450,33050,33050,33050,33050,0
20230616,160700,79775118450,33050,33050,33050,33050,0
20230616,160600,79775118450,33050,33050,33050,33050,0
20230616,160500,79775118450,33050,33050,33050,33050,0
20230616,160400,79775118450,33050,33050,33050,33050,0
20230616,160300,79775118450,33050,33050,33050,33050,0
20230616,160200,79775118450,33050,33050,33050,33050,0
20230616,160100,79775118450,33050,33050,33050,33050,0
20230616,160000,79775118450,33050,33050,33050,33050,0
20230616,155900,79775118450,33050,33050,33050,33050,0
20230616,155800,79775118450,33050,33050,33050,33050,0
20230616,155700,79775118450,33050,33050,33050,33050,0
20230616,155600,79775118450,33050,33050,33050,33050,0
20230616,155500,79775118450,33050,33050,33050,33050,0
20230616,155400,79775118450,33050,33050,33050,33050,0
20230616,155300,79775118450,33050,33050,33050,33050,0
20230616,155200,79775118450,33050,33050,33050,33050,41681
20230616,155100,79775118450,33050,33050,33050,33050,0
20230616,155000,79775118450,33050,33050,33050,33050,0
20230616,154900,79775118450,33050,33050,33050,33050,0
20230616,154800,79775118450,33050,33050,33050,33050,0
20230616,154700,79775118450,33050,33050,33050,33050,0
20230616,154600,79775118450,33050,33050,33050,33050,0
20230616,154500,79775118450,33050,33050,33050,33050,0
20230616,154400,79775118450,33050,33050,33050,33050,0
20230616,154300,79775118450,33050,33050,33050,33050,0
20230616,154200,79775118450,33050,33050,33050,33050,0
20230616,154100,79775118450,33050,33050,33050,33050,0
20230616,154000,79775118450,33050,33050,33050,33050,0
20230616,153900,79775118450,33050,33050,33050,33050,0
20230616,153800,79775118450,33050,33050,33050,33050,0
20230616,153700,79775118450,33050,33050,33050,33050,0
20230616,153600,79775118450,33050,33050,33050,33050,0
20230616,153500,79775118450,33050,33050,33050,33050,0
20230616,153400,79775118450,33050,33050,33050,33050,0
20230616,153300,79775118450,33050,33050,33050,33050,0
20230616,153200,79775118450,33050,33050,33050,33050,0
20230616,153100,79775118450,33050,33050,33050,33050,0
20230616,153000,79775118450,33050,33050,33050,33050,41681
20230616,152900,78397561400,32750,32750,32750,32750,0
20230616,152800,78397561400,32750,32750,32750,32750,0
20230616,152700,78397561400,32750,32750,32750,32750,0
20230616,152600,78397561400,32750,32750,32750,32750,0
20230616,152500,78397561400,32750,32750,32750,32750,0
20230616,152400,78397561400,32750,32750,32750,32750,0
20230616,152300,78397561400,32750,32750,32750,32750,0
20230616,152200,78397561400,32750,32750,32750,32750,0
20230616,152100,78397561400,32750,32750,32750,32750,0
20230616,152000,78397561400,32750,32750,32750,32750,0
20230616,151900,78397561400,32750,32750,32850,32700,8181
20230616,151800,78129439200,32750,32650,32750,32600,7428
20230616,151700,77886928250,32600,32600,32650,32550,6461
20230616,151600,77676502300,32550,32600,32600,32550,4354
20230616,151500,77534772050,32550,32550,32600,32450,3097
20230616,151400,77434094500,32500,32550,32600,32500,4181
20230616,151300,77297995000,32500,32550,32550,32500,2093
20230616,151200,77229954200,32550,32600,32650,32550,3969
20230616,151100,77100677850,32600,32650,32650,32550,4331
20230616,151000,76959497900,32650,32700,32750,32600,5130
20230616,150900,76791913350,32700,32650,32750,32650,2380
20230616,150800,76714077700,32650,32550,32650,32500,2828
20230616,150700,76621927400,32550,32400,32550,32350,13493
20230616,150600,76183915450,32350,32400,32400,32300,4997
20230616,150500,76022295000,32400,32400,32450,32350,7668
20230616,150400,75773903050,32400,32500,32500,32400,5107
20230616,150300,75608188550,32500,32500,32550,32450,4048
20230616,150200,75476639700,32500,32550,32550,32500,4423
20230616,150100,75332889700,32550,32600,32600,32550,2681
20230616,150000,75245563700,32550,32550,32650,32550,3325
20230616,145900,75137185250,32550,32450,32600,32450,2545
20230616,145800,75054439700,32450,32550,32600,32400,7071
20230616,145700,74824753000,32550,32650,32700,32550,8132
20230616,145600,74559492250,32700,32750,32800,32650,7802
20230616,145500,74304234100,32850,32950,32950,32800,6461
20230616,145400,74092125700,32950,32900,32950,32850,955
20230616,145300,74060691900,32850,32900,32900,32850,1224
20230616,145200,74020453950,32900,32850,32900,32850,2574
20230616,145100,73935791400,32850,32850,32900,32850,458
20230616,145000,73920740600,32850,32850,32900,32850,1197
20230616,144900,73881419100,32850,32900,32900,32850,391
20230616,144800,73868566700,32900,32900,32900,32850,970
20230616,144700,73836689750,32900,32900,32900,32800,2107
20230616,144600,73767433500,32850,32900,32900,32850,79
20230616,144500,73764835500,32850,32900,32950,32850,1094
20230616,144400,73728866750,32900,32850,32900,32800,3518
20230616,144300,73613223750,32850,32850,32900,32800,771
20230616,144200,73587895000,32800,32850,32850,32800,987
20230616,144100,73555477250,32850,32850,32850,32800,1014
20230616,144000,73522167900,32850,32850,32850,32800,766
20230616,143900,73497023450,32850,32900,32900,32800,1345
20230616,143800,73452837500,32900,32950,32950,32900,1467
20230616,143700,73404570150,32950,32900,32950,32900,659
20230616,143600,73382881600,32900,33000,33050,32900,3102
20230616,143500,73280636450,33050,33050,33050,33000,258
20230616,143400,73272115200,33050,33050,33050,33000,994
20230616,143300,73239272900,33050,33000,33050,33000,145
20230616,143200,73234483400,33000,32950,33050,32900,1113
20230616,143100,73197773500,32950,32900,33000,32850,1862
20230616,143000,73136447000,32950,32950,32950,32900,1897
20230616,142900,73074011300,32950,32950,32950,32850,1260
20230616,142800,73032552050,32950,32950,33000,32950,605
20230616,142700,73012608750,32950,32950,33000,32950,838
20230616,142600,72984986800,33000,32950,33000,32900,2193
20230616,142500,72912718650,32950,32800,32950,32800,3913
20230616,142400,72784043000,32800,32750,32850,32750,697
20230616,142300,72761178600,32800,32800,32850,32700,12089
20230616,142200,72365193500,32800,32850,32900,32800,3746
20230616,142100,72242248450,32850,32900,32900,32850,348
20230616,142000,72230807250,32900,32900,32900,32850,2457
20230616,141900,72150086500,32900,32950,32950,32900,1269
20230616,141800,72108327900,32950,32900,32950,32900,183
20230616,141700,72102301100,32900,32900,32950,32900,1591
20230616,141600,72049919500,32900,32900,32950,32900,823
20230616,141500,72022836850,32900,32950,32950,32900,836
20230616,141400,71995298250,33000,32950,33000,32950,556
20230616,141300,71976976950,33000,33000,33050,33000,4520
20230616,141200,71827790400,33050,33050,33050,33000,1448
20230616,141100,71779934050,33050,33100,33150,33050,619
20230616,141000,71759456650,33150,33150,33150,33100,1393
20230616,140900,71713281150,33150,33050,33150,33050,1871
20230616,140800,71651298200,33100,33050,33100,33050,533
20230616,140700,71633656300,33050,33100,33150,33000,2869
20230616,140600,71538805400,33200,33100,33200,33100,2822
20230616,140500,71445301150,33100,33100,33100,33000,1568
20230616,140400,71393475300,33100,33100,33100,33050,594
20230616,140300,71373827150,33100,33000,33100,33000,3360
20230616,140200,71262748100,33000,33000,33050,32950,3087
20230616,140100,71160906450,33000,33000,33050,33000,2627
20230616,140000,71074215400,33000,33100,33100,33000,951
20230616,135900,71042777600,33100,33150,33150,33050,1388
20230616,135800,70996877900,33150,33100,33150,33050,2239
20230616,135700,70922773800,33100,33050,33100,33050,324
20230616,135600,70912059400,33100,33100,33150,33050,969
20230616,135500,70879971800,33100,33150,33150,33100,318
20230616,135400,70869432300,33150,33000,33150,33000,4174
20230616,135300,70731486500,33000,33050,33050,33000,1704
20230616,135200,70675206000,33050,33050,33050,33000,566
20230616,135100,70656506800,33050,33050,33050,33000,897
20230616,135000,70626861050,33050,32850,33050,32800,2144
20230616,134900,70556231950,32850,32900,32900,32850,1217
20230616,134800,70516245100,32900,32950,33000,32800,4971
20230616,134700,70352735900,33000,33000,33000,32950,1494
20230616,134600,70303438250,32950,32950,33000,32900,1596
20230616,134500,70250877550,32950,33000,33000,32900,2265
20230616,134400,70176235450,33000,32900,33000,32900,2076
20230616,134300,70107805700,32950,33000,33000,32900,1299
20230616,134200,70065043350,33000,32850,33000,32850,1287
20230616,134100,70022704200,32800,33000,33000,32800,3378
20230616,134000,69911614500,33000,33050,33100,33000,2441
20230616,133900,69830932700,33100,32850,33100,32800,8602
20230616,133800,69547111150,32850,32650,32850,32600,9600
20230616,133700,69232598350,32550,32750,32750,32450,24528
20230616,133600,68433936650,32700,32750,32800,32700,7499
20230616,133500,68188506000,32750,32900,32950,32650,15052
20230616,133400,67694864450,32950,32900,33000,32900,2335
20230616,133300,67617929600,32950,33050,33100,32850,19152
20230616,133200,66986588700,33050,33150,33150,33050,6479
20230616,133100,66772136850,33150,33150,33200,33100,1699
20230616,133000,66715818850,33150,33250,33250,33150,824
20230616,132900,66688479200,33200,33200,33250,33150,1230
20230616,132800,66647645850,33200,33150,33300,33150,1300
20230616,132700,66604491850,33150,33200,33200,33150,2135
20230616,132600,66533705900,33200,33250,33300,33200,2292
20230616,132500,66457554700,33300,33300,33300,33250,1443
20230616,132400,66409536300,33300,33350,33350,33300,326
20230616,132300,66398675550,33300,33350,33350,33250,367
20230616,132200,66386462750,33350,33400,33400,33250,1920
20230616,132100,66322472050,33400,33300,33450,33300,2388
20230616,132000,66242804800,33300,33250,33300,33200,2237
20230616,131900,66168372200,33250,33300,33300,33200,4088
20230616,131800,66032311600,33300,33200,33300,33150,2477
20230616,131700,65950069750,33200,33250,33250,33150,7183
20230616,131600,65711718300,33250,33300,33350,33250,4482
20230616,131500,65562558050,33300,33350,33350,33300,2100
20230616,131400,65492625500,33350,33350,33350,33300,994
20230616,131300,65459480800,33350,33400,33400,33350,877
20230616,131200,65430231850,33400,33400,33400,33350,96
20230616,131100,65427027950,33400,33450,33450,33400,470
20230616,131000,65411328350,33450,33350,33450,33350,996
20230616,130900,65378088350,33300,33350,33350,33300,526
20230616,130800,65360553250,33350,33350,33350,33300,5524
20230616,130700,65176542650,33350,33350,33400,33300,1347
20230616,130600,65131658300,33300,33450,33450,33300,5823
20230616,130500,64937365150,33450,33450,33500,33400,955
20230616,130400,64905416950,33500,33450,33500,33450,1022
20230616,130300,64871200100,33450,33500,33500,33450,1340
20230616,130200,64826368500,33500,33450,33500,33450,397
20230616,130100,64813087800,33450,33600,33600,33400,5174
20230616,130000,64639638450,33600,33600,33600,33550,374
20230616,125900,64627077350,33600,33600,33650,33550,963
20230616,125800,64594730700,33600,33550,33600,33500,2347
20230616,125700,64516022600,33500,33500,33550,33450,1314
20230616,125600,64472001500,33450,33500,33500,33450,397
20230616,125500,64458721100,33450,33400,33500,33400,1892
20230616,125400,64395434400,33450,33400,33450,33400,632
20230616,125300,64374321050,33400,33400,33450,33350,1813
20230616,125200,64313780750,33400,33450,33450,33350,814
20230616,125100,64286589300,33500,33400,33500,33400,1375
20230616,125000,64240585100,33400,33350,33450,33350,789
20230616,124900,64214246500,33400,33400,33450,33350,2018
20230616,124800,64146900350,33400,33450,33500,33400,1217
20230616,124700,64106222350,33500,33550,33600,33450,2554
20230616,124600,64020561200,33550,33600,33650,33550,1582
20230616,124500,63967417000,33600,33600,33600,33600,430
20230616,124400,63952969000,33600,33600,33650,33600,792
20230616,124300,63926356900,33650,33550,33650,33500,2361
20230616,124200,63847051850,33550,33550,33600,33550,526
20230616,124100,63829404450,33600,33500,33600,33500,905
20230616,124000,63799062500,33500,33550,33550,33450,1717
20230616,123900,63741543400,33550,33600,33600,33450,1169
20230616,123800,63702373950,33550,33600,33650,33500,5270
20230616,123700,63525491250,33650,33550,33650,33550,953
20230616,123600,63493460950,33550,33450,33600,33450,1827
20230616,123500,63432222750,33450,33400,33450,33400,1041
20230616,123400,63397429000,33400,33300,33450,33300,3700
20230616,123300,63273956000,33300,33350,33350,33300,4313
20230616,123200,63130317100,33350,33350,33400,33300,4908
20230616,123100,62966783850,33350,33450,33500,33350,4016
20230616,123000,62832661850,33450,33450,33500,33400,2363
20230616,122900,62753619600,33500,33600,33650,33500,8297
20230616,122800,62475045900,33650,33650,33650,33650,756
20230616,122700,62449606500,33700,33600,33700,33600,960
20230616,122600,62417303550,33600,33600,33650,33600,921
20230616,122500,62386353500,33600,33650,33700,33600,904
20230616,122400,62355941700,33650,33650,33700,33650,1250
20230616,122300,62313861050,33700,33700,33700,33650,439
20230616,122200,62299081250,33700,33800,33800,33650,674
20230616,122100,62276345350,33750,33700,33900,33650,1928
20230616,122000,62211229250,33700,33700,33700,33700,501
20230616,121900,62194345550,33750,33650,33750,33600,2220
20230616,121800,62119624050,33700,33750,33800,33600,4092
20230616,121700,61981703500,33800,33800,33800,33750,655
20230616,121600,61959571650,33800,33750,33800,33750,283
20230616,121500,61950016700,33750,33750,33750,33700,681
20230616,121400,61927044550,33750,33900,33950,33700,1249
20230616,121300,61884799750,34000,33750,34050,33750,4028
20230616,121200,61748168500,33800,33400,33800,33350,7337
20230616,121100,61501728350,33500,33500,33550,33350,2956
20230616,121000,61402817900,33550,33350,33600,33300,3969
20230616,120900,61270015700,33400,33650,33650,33300,19822
20230616,120800,60606846150,33650,33700,33700,33600,7198
20230616,120700,60364760950,33700,33750,33750,33700,2419
20230616,120600,60283198850,33750,33850,33900,33750,2651
20230616,120500,60193550150,33900,33950,34000,33850,3073
20230616,120400,60089316050,33950,33850,33950,33850,1729
20230616,120300,60030737300,33850,33800,33850,33800,1754
20230616,120200,59971418700,33800,33800,33850,33750,2642
20230616,120100,59882118300,33800,33700,33800,33650,6337
20230616,120000,59668497600,33650,33850,33900,33650,9644
20230616,115900,59342963600,33850,33950,34000,33850,2097
20230616,115800,59271837650,33950,33950,34000,33950,1006
20230616,115700,59237682400,34000,33950,34000,33950,2696
20230616,115600,59146103400,33950,34050,34100,33900,2923
20230616,115500,59046606600,34050,34000,34050,33900,2706
20230616,115400,58954641100,34000,34050,34100,33900,3496
20230616,115300,58835822600,34050,34100,34100,34050,665
20230616,115200,58813176800,34100,33950,34100,33800,6287
20230616,115100,58599805050,34000,34100,34100,33900,10559
20230616,115000,58240989100,34050,34200,34250,34050,3298
20230616,114900,58128411400,34250,34050,34250,34050,4218
20230616,114800,57984433700,34100,34200,34200,34050,5614
20230616,114700,57792860200,34150,34300,34300,34150,4102
20230616,114600,57652451700,34250,34300,34350,34250,1215
20230616,114500,57610792950,34300,34300,34300,34250,2249
20230616,114400,57533681950,34300,34300,34350,34300,753
20230616,114300,57507848350,34300,34350,34400,34250,2357
20230616,114200,57426997850,34400,34350,34400,34300,2532
20230616,114100,57340015200,34300,34300,34350,34300,1493
20230616,114000,57288783550,34300,34300,34350,34250,1518
20230616,113900,57236715100,34350,34350,34350,34300,1001
20230616,113800,57202334250,34350,34150,34350,34150,3325
20230616,113700,57088498600,34150,34150,34250,34100,6741
20230616,113600,56858421750,34100,34200,34250,34100,5944
20230616,113500,56655324450,34250,34350,34350,34150,5878
20230616,113400,56454120150,34350,34300,34350,34250,2174
20230616,113300,56379490050,34300,34250,34350,34150,7332
20230616,113200,56128530450,34300,34450,34450,34300,4686
20230616,113100,55967659350,34400,34400,34500,34300,6567
20230616,113000,55741919150,34400,34400,34450,34350,2875
20230616,112900,55643018600,34400,34550,34600,34300,21610
20230616,112800,54898297100,34550,34600,34650,34550,4779
20230616,112700,54732948600,34600,34700,34700,34600,6825
20230616,112600,54496356150,34700,34750,34750,34700,1793
20230616,112500,54434101300,34750,34650,34750,34600,2670
20230616,112400,54341549750,34650,34850,34850,34600,8922
20230616,112300,54032113650,34800,34800,34900,34750,1537
20230616,112200,53978635700,34800,34950,35000,34800,1624
20230616,112100,53921969450,35000,34950,35000,34950,6528
20230616,112000,53693605800,35000,34650,35000,34600,8456
20230616,111900,53399166450,34650,34650,34700,34600,8755
20230616,111800,53095917050,34650,34850,34900,34650,10157
20230616,111700,52743017900,34800,34750,34900,34700,5814
20230616,111600,52540942300,34750,35050,35050,34750,7594
20230616,111500,52275831450,35050,35000,35050,34950,4725
20230616,111400,52110351150,35000,34850,35050,34850,4082
20230616,111300,51967639650,34850,35000,35050,34850,9337
20230616,111200,51641476100,35000,35100,35100,35000,7284
20230616,111100,51386107100,35100,35200,35250,35050,6242
20230616,111000,51166808400,35250,35400,35450,35100,16353
20230616,110900,50588965750,35400,35200,35400,35200,11980
20230616,110800,50166115500,35250,35100,35250,35100,9984
20230616,110700,49814842000,35150,35100,35150,35050,5165
20230616,110600,49633462450,35100,34850,35200,34850,13400
20230616,110500,49163601700,34900,34750,34900,34550,13381
20230616,110400,48699189100,34700,34600,34900,34500,17077
20230616,110300,48108137150,34600,34800,34950,34600,22450
20230616,110200,47327554350,34750,35200,35200,34750,29170
20230616,110100,46309201650,35150,35450,35500,35150,24515
20230616,110000,45442404600,35450,35800,35800,35400,36987
20230616,105900,44125889700,35750,35300,35800,35250,40830
20230616,105800,42674690200,35300,35200,35300,35050,11040
20230616,105700,42285864350,35200,35150,35200,34800,28783
20230616,105600,41279028100,35150,35350,35350,34700,43540
20230616,105500,39753866150,35200,34950,35400,34850,65999
20230616,105400,37440218500,34950,34950,34950,34950,0
20230616,105300,37440218500,34950,34950,34950,34950,0
20230616,105200,37440218500,34950,34900,34950,34850,21542
20230616,105100,36687930550,34850,34650,34900,34600,18481
20230616,105000,36044769150,34650,34450,34650,34450,11341
20230616,104900,35653117450,34450,34500,34550,34450,3556
20230616,104800,35530458250,34550,34600,34600,34400,10617
20230616,104700,35164058950,34600,34350,34650,34350,37229
20230616,104600,33879259350,34400,34250,34400,34250,8754
20230616,104500,33578700400,34300,34150,34300,34100,12777
20230616,104400,33141062400,34200,34050,34200,34050,4635
20230616,104300,32982709250,34050,34200,34200,34050,4125
20230616,104200,32841943400,34200,34200,34250,34150,5618
20230616,104100,32649909100,34200,34100,34250,34100,9651
20230616,104000,32320094950,34150,33950,34150,33900,10419
20230616,103900,31965336650,33900,33900,33950,33900,703
20230616,103800,31941494700,33850,33900,34000,33800,2005
20230616,103700,31873454200,33900,33700,33950,33650,5697
20230616,103600,31680618450,33650,33750,33750,33650,614
20230616,103500,31659921350,33700,33650,33750,33600,1164
20230616,103400,31620721300,33650,33850,33900,33600,3377
20230616,103300,31506904100,33900,33650,33900,33650,3072
20230616,103200,31403192750,33650,33650,33650,33600,837
20230616,103100,31375038050,33600,33700,33750,33550,5292
20230616,103000,31197193050,33700,33600,33750,33600,3701
20230616,102900,31072514200,33600,33650,33650,33550,9516
20230616,102800,30752910150,33650,33650,33700,33600,4377
20230616,102700,30605623200,33650,33700,33750,33650,3198
20230616,102600,30497935750,33700,33650,33750,33650,3936
20230616,102500,30365398400,33650,33700,33750,33650,4648
20230616,102400,30208899550,33700,33800,33800,33600,8187
20230616,102300,29932941300,33750,33800,33850,33700,7766
20230616,102200,29670622250,33800,33850,33900,33800,1639
20230616,102100,29615143300,33900,34100,34100,33850,3171
20230616,102000,29507311450,34100,34000,34150,34000,4724
20230616,101900,29346317250,34000,33800,34000,33750,7728
20230616,101800,29084513450,33750,33700,33800,33650,6075
20230616,101700,28879774100,33700,33650,33800,33600,5583
20230616,101600,28691722300,33650,33800,33800,33650,7536
20230616,101500,28437512300,33800,33850,33900,33800,3599
20230616,101400,28315722200,33900,33900,33900,33800,4494
20230616,101300,28163686800,33900,33750,33900,33750,3255
20230616,101200,28053641950,33750,33800,33850,33750,5717
20230616,101100,27860527600,33800,33950,33950,33800,10582
20230616,101000,27502250700,33950,34050,34050,33950,4951
20230616,100900,27333992950,34050,34250,34250,34000,5970
20230616,100800,27130289950,34200,33850,34250,33800,21480
20230616,100700,26398267800,33800,33850,33950,33800,3210
20230616,100600,26289576300,33850,33850,34000,33800,5269
20230616,100500,26111192650,33850,33900,34000,33850,5813
20230616,100400,25914058900,33850,33800,34000,33800,6987
20230616,100300,25677056650,33800,34150,34200,33800,18024
20230616,100200,25064293150,34100,34050,34250,33950,12817
20230616,100100,24626768900,34050,33900,34050,33800,10108
20230616,100000,24283558550,33900,34050,34100,33850,12495
20230616,095900,23858852000,34050,34250,34300,34000,8203
20230616,095800,23578434950,34300,33950,34350,33600,31084
20230616,095700,22525368650,34000,34350,34400,33800,38425
20230616,095600,21217317200,34400,34250,34450,34250,40446
20230616,095500,19826881150,34250,34250,34350,34150,23552
20230616,095400,19020183750,34250,33950,34250,33950,22129
20230616,095300,18265659200,33950,33800,34050,33750,15753
20230616,095200,17731202150,33750,33850,34050,33750,37950
20230616,095100,16443611500,33850,33500,33850,33450,37133
20230616,095000,15192776100,33450,33300,33500,33300,19619
20230616,094900,14537421350,33300,33200,33400,33200,7700
20230616,094800,14280917950,33200,33500,33550,33200,17144
20230616,094700,13708609950,33500,32950,33500,32950,23433
20230616,094600,12931237000,32950,33400,33550,32800,20499
20230616,094500,12252011000,33500,32900,33550,32900,50571
20230616,094400,10572756850,32900,32750,32900,32750,14807
20230616,094300,10086726800,32750,32450,32800,32450,19068
20230616,094200,9464591800,32450,32400,32500,32400,4453
20230616,094100,9320183850,32400,32350,32400,32300,3248
20230616,094000,9215088350,32350,32200,32350,32150,3066
20230616,093900,9116199050,32250,32200,32250,32200,1486
20230616,093800,9068320250,32250,32200,32250,32150,1231
20230616,093700,9028703750,32200,32350,32350,32200,2026
20230616,093600,8963258900,32350,32250,32350,32250,3139
20230616,093500,8861807450,32250,32250,32250,32100,1028
20230616,093400,8828687250,32200,32200,32300,32200,4404
20230616,093300,8686703600,32150,32050,32150,32000,2210
20230616,093200,8615810800,32050,32100,32100,32050,2074
20230616,093100,8549330950,32050,32200,32250,32050,2165
20230616,093000,8479779850,32150,32050,32200,32050,1806
20230616,092900,8421767250,32050,32200,32200,32050,5044
20230616,092800,8259714700,32200,32250,32300,32200,1446
20230616,092700,8213105650,32300,32250,32300,32250,1732
20230616,092600,8157236450,32250,32300,32350,32250,4327
20230616,092500,8017412500,32200,32250,32300,32000,4374
20230616,092400,7876695700,32250,32300,32300,32200,2245
20230616,092300,7804262500,32250,32050,32300,32050,7055
20230616,092200,7577351750,32100,31800,32100,31800,15252
20230616,092100,7090432450,31800,31850,31900,31800,2325
20230616,092000,7016392500,31900,31850,31950,31800,4080
20230616,091900,6886341650,31800,32000,32000,31800,6868
20230616,091800,6667416950,32000,31950,32100,31950,1914
20230616,091700,6606161750,31950,32050,32050,31900,2125
20230616,091600,6538234700,32050,32000,32100,32000,1537
20230616,091500,6489001850,32000,32200,32200,31950,3833
20230616,091400,6366098700,32200,32200,32250,32150,1895
20230616,091300,6305081750,32150,32100,32250,32050,2392
20230616,091200,6228191350,32050,31950,32100,31850,4883
20230616,091100,6071877400,31950,31850,31950,31750,13477
20230616,091000,5643198700,31850,32300,32300,31850,17062
20230616,090900,5096001300,32300,32300,32300,32200,4525
20230616,090800,4950030850,32250,32300,32350,32150,11203
20230616,090700,4588958450,32300,32500,32500,32250,4413
20230616,090600,4446226500,32550,32300,32650,32150,10686
20230616,090500,4099243150,32150,32700,32750,32100,22358
20230616,090400,3372326700,32700,32750,32800,32700,16331
20230616,090300,2837493150,32750,32650,32850,32600,15177
20230616,090200,2340358100,32650,32500,32850,32500,17920
20230616,090100,1753749700,32500,32550,32850,32100,29687
20230616,090000,788977800,32550,31800,32850,31800,24472