KissMeData/083930/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212500,15124659860,20750,20750,20750,20750,4563
20230612,212400,15124659860,20750,20750,20750,20750,0
20230612,212300,15124659860,20750,20750,20750,20750,0
20230612,212200,15124659860,20750,20750,20750,20750,0
20230612,212100,15124659860,20750,20750,20750,20750,0
20230612,212000,15124659860,20750,20750,20750,20750,0
20230612,211900,15124659860,20750,20750,20750,20750,0
20230612,211800,15124659860,20750,20750,20750,20750,0
20230612,211700,15124659860,20750,20750,20750,20750,0
20230612,211600,15124659860,20750,20750,20750,20750,0
20230612,211500,15124659860,20750,20750,20750,20750,0
20230612,211400,15124659860,20750,20750,20750,20750,0
20230612,211300,15124659860,20750,20750,20750,20750,0
20230612,211200,15124659860,20750,20750,20750,20750,0
20230612,211100,15124659860,20750,20750,20750,20750,0
20230612,211000,15124659860,20750,20750,20750,20750,0
20230612,210900,15124659860,20750,20750,20750,20750,0
20230612,210800,15124659860,20750,20750,20750,20750,0
20230612,210700,15124659860,20750,20750,20750,20750,0
20230612,210600,15124659860,20750,20750,20750,20750,0
20230612,210500,15124659860,20750,20750,20750,20750,0
20230612,210400,15124659860,20750,20750,20750,20750,0
20230612,210300,15124659860,20750,20750,20750,20750,0
20230612,210200,15124659860,20750,20750,20750,20750,0
20230612,210100,15124659860,20750,20750,20750,20750,0
20230612,210000,15124659860,20750,20750,20750,20750,0
20230612,205900,15124659860,20750,20750,20750,20750,0
20230612,205800,15124659860,20750,20750,20750,20750,0
20230612,205700,15124659860,20750,20750,20750,20750,0
20230612,205600,15124659860,20750,20750,20750,20750,0
20230612,205500,15124659860,20750,20750,20750,20750,4563
20230612,205400,15124659860,20750,20750,20750,20750,0
20230612,205300,15124659860,20750,20750,20750,20750,0
20230612,205200,15124659860,20750,20750,20750,20750,0
20230612,205100,15124659860,20750,20750,20750,20750,0
20230612,205000,15124659860,20750,20750,20750,20750,0
20230612,204900,15124659860,20750,20750,20750,20750,0
20230612,204800,15124659860,20750,20750,20750,20750,0
20230612,204700,15124659860,20750,20750,20750,20750,0
20230612,204600,15124659860,20750,20750,20750,20750,0
20230612,204500,15124659860,20750,20750,20750,20750,0
20230612,204400,15124659860,20750,20750,20750,20750,0
20230612,204300,15124659860,20750,20750,20750,20750,0
20230612,204200,15124659860,20750,20750,20750,20750,0
20230612,204100,15124659860,20750,20750,20750,20750,0
20230612,204000,15124659860,20750,20750,20750,20750,0
20230612,203900,15124659860,20750,20750,20750,20750,0
20230612,203800,15124659860,20750,20750,20750,20750,0
20230612,203700,15124659860,20750,20750,20750,20750,0
20230612,203600,15124659860,20750,20750,20750,20750,0
20230612,203500,15124659860,20750,20750,20750,20750,0
20230612,203400,15124659860,20750,20750,20750,20750,0
20230612,203300,15124659860,20750,20750,20750,20750,0
20230612,203200,15124659860,20750,20750,20750,20750,0
20230612,203100,15124659860,20750,20750,20750,20750,0
20230612,203000,15124659860,20750,20750,20750,20750,0
20230612,202900,15124659860,20750,20750,20750,20750,0
20230612,202800,15124659860,20750,20750,20750,20750,0
20230612,202700,15124659860,20750,20750,20750,20750,0
20230612,202600,15124659860,20750,20750,20750,20750,0
20230612,202500,15124659860,20750,20750,20750,20750,4563
20230612,202400,15124659860,20750,20750,20750,20750,0
20230612,202300,15124659860,20750,20750,20750,20750,0
20230612,202200,15124659860,20750,20750,20750,20750,0
20230612,202100,15124659860,20750,20750,20750,20750,0
20230612,202000,15124659860,20750,20750,20750,20750,0
20230612,201900,15124659860,20750,20750,20750,20750,0
20230612,201800,15124659860,20750,20750,20750,20750,0
20230612,201700,15124659860,20750,20750,20750,20750,0
20230612,201600,15124659860,20750,20750,20750,20750,0
20230612,201500,15124659860,20750,20750,20750,20750,0
20230612,201400,15124659860,20750,20750,20750,20750,0
20230612,201300,15124659860,20750,20750,20750,20750,0
20230612,201200,15124659860,20750,20750,20750,20750,0
20230612,201100,15124659860,20750,20750,20750,20750,0
20230612,201000,15124659860,20750,20750,20750,20750,0
20230612,200900,15124659860,20750,20750,20750,20750,0
20230612,200800,15124659860,20750,20750,20750,20750,0
20230612,200700,15124659860,20750,20750,20750,20750,0
20230612,200600,15124659860,20750,20750,20750,20750,0
20230612,200500,15124659860,20750,20750,20750,20750,0
20230612,200400,15124659860,20750,20750,20750,20750,0
20230612,200300,15124659860,20750,20750,20750,20750,0
20230612,200200,15124659860,20750,20750,20750,20750,0
20230612,200100,15124659860,20750,20750,20750,20750,0
20230612,200000,15124659860,20750,20750,20750,20750,0
20230612,195900,15124659860,20750,20750,20750,20750,0
20230612,195800,15124659860,20750,20750,20750,20750,0
20230612,195700,15124659860,20750,20750,20750,20750,0
20230612,195600,15124659860,20750,20750,20750,20750,0
20230612,195500,15124659860,20750,20750,20750,20750,4563
20230612,195400,15124659860,20750,20750,20750,20750,0
20230612,195300,15124659860,20750,20750,20750,20750,0
20230612,195200,15124659860,20750,20750,20750,20750,0
20230612,195100,15124659860,20750,20750,20750,20750,0
20230612,195000,15124659860,20750,20750,20750,20750,0
20230612,194900,15124659860,20750,20750,20750,20750,0
20230612,194800,15124659860,20750,20750,20750,20750,0
20230612,194700,15124659860,20750,20750,20750,20750,0
20230612,194600,15124659860,20750,20750,20750,20750,0
20230612,194500,15124659860,20750,20750,20750,20750,0
20230612,194400,15124659860,20750,20750,20750,20750,0
20230612,194300,15124659860,20750,20750,20750,20750,0
20230612,194200,15124659860,20750,20750,20750,20750,0
20230612,194100,15124659860,20750,20750,20750,20750,0
20230612,194000,15124659860,20750,20750,20750,20750,0
20230612,193900,15124659860,20750,20750,20750,20750,0
20230612,193800,15124659860,20750,20750,20750,20750,0
20230612,193700,15124659860,20750,20750,20750,20750,0
20230612,193600,15124659860,20750,20750,20750,20750,0
20230612,193500,15124659860,20750,20750,20750,20750,0
20230612,193400,15124659860,20750,20750,20750,20750,0
20230612,193300,15124659860,20750,20750,20750,20750,0
20230612,193200,15124659860,20750,20750,20750,20750,0
20230612,193100,15124659860,20750,20750,20750,20750,0
20230612,193000,15124659860,20750,20750,20750,20750,0
20230612,192900,15124659860,20750,20750,20750,20750,0
20230612,192800,15124659860,20750,20750,20750,20750,0
20230612,192700,15124659860,20750,20750,20750,20750,0
20230612,192600,15124659860,20750,20750,20750,20750,0
20230612,192500,15124659860,20750,20750,20750,20750,4563
20230612,192400,15124659860,20750,20750,20750,20750,0
20230612,192300,15124659860,20750,20750,20750,20750,0
20230612,192200,15124659860,20750,20750,20750,20750,0
20230612,192100,15124659860,20750,20750,20750,20750,0
20230612,192000,15124659860,20750,20750,20750,20750,0
20230612,191900,15124659860,20750,20750,20750,20750,0
20230612,191800,15124659860,20750,20750,20750,20750,0
20230612,191700,15124659860,20750,20750,20750,20750,0
20230612,191600,15124659860,20750,20750,20750,20750,0
20230612,191500,15124659860,20750,20750,20750,20750,0
20230612,191400,15124659860,20750,20750,20750,20750,0
20230612,191300,15124659860,20750,20750,20750,20750,0
20230612,191200,15124659860,20750,20750,20750,20750,0
20230612,191100,15124659860,20750,20750,20750,20750,0
20230612,191000,15124659860,20750,20750,20750,20750,0
20230612,190900,15124659860,20750,20750,20750,20750,0
20230612,190800,15124659860,20750,20750,20750,20750,0
20230612,190700,15124659860,20750,20750,20750,20750,0
20230612,190600,15124659860,20750,20750,20750,20750,0
20230612,190500,15124659860,20750,20750,20750,20750,0
20230612,190400,15124659860,20750,20750,20750,20750,0
20230612,190300,15124659860,20750,20750,20750,20750,0
20230612,190200,15124659860,20750,20750,20750,20750,0
20230612,190100,15124659860,20750,20750,20750,20750,0
20230612,190000,15124659860,20750,20750,20750,20750,0
20230612,185900,15124659860,20750,20750,20750,20750,0
20230612,185800,15124659860,20750,20750,20750,20750,0
20230612,185700,15124659860,20750,20750,20750,20750,0
20230612,185600,15124659860,20750,20750,20750,20750,0
20230612,185500,15124659860,20750,20750,20750,20750,4563
20230612,185400,15124659860,20750,20750,20750,20750,0
20230612,185300,15124659860,20750,20750,20750,20750,0
20230612,185200,15124659860,20750,20750,20750,20750,0
20230612,185100,15124659860,20750,20750,20750,20750,0
20230612,185000,15124659860,20750,20750,20750,20750,0
20230612,184900,15124659860,20750,20750,20750,20750,0
20230612,184800,15124659860,20750,20750,20750,20750,0
20230612,184700,15124659860,20750,20750,20750,20750,0
20230612,184600,15124659860,20750,20750,20750,20750,0
20230612,184500,15124659860,20750,20750,20750,20750,0
20230612,184400,15124659860,20750,20750,20750,20750,0
20230612,184300,15124659860,20750,20750,20750,20750,0
20230612,184200,15124659860,20750,20750,20750,20750,0
20230612,184100,15124659860,20750,20750,20750,20750,0
20230612,184000,15124659860,20750,20750,20750,20750,0
20230612,183900,15124659860,20750,20750,20750,20750,0
20230612,183800,15124659860,20750,20750,20750,20750,0
20230612,183700,15124659860,20750,20750,20750,20750,0
20230612,183600,15124659860,20750,20750,20750,20750,0
20230612,183500,15124659860,20750,20750,20750,20750,0
20230612,183400,15124659860,20750,20750,20750,20750,0
20230612,183300,15124659860,20750,20750,20750,20750,0
20230612,183200,15124659860,20750,20750,20750,20750,0
20230612,183100,15124659860,20750,20750,20750,20750,0
20230612,183000,15124659860,20750,20750,20750,20750,0
20230612,182900,15124659860,20750,20750,20750,20750,0
20230612,182800,15124659860,20750,20750,20750,20750,0
20230612,182700,15124659860,20750,20750,20750,20750,0
20230612,182600,15124659860,20750,20750,20750,20750,0
20230612,182500,15124659860,20750,20750,20750,20750,4563
20230612,182400,15124659860,20750,20750,20750,20750,0
20230612,182300,15124659860,20750,20750,20750,20750,0
20230612,182200,15124659860,20750,20750,20750,20750,0
20230612,182100,15124659860,20750,20750,20750,20750,0
20230612,182000,15124659860,20750,20750,20750,20750,0
20230612,181900,15124659860,20750,20750,20750,20750,0
20230612,181800,15124659860,20750,20750,20750,20750,0
20230612,181700,15124659860,20750,20750,20750,20750,0
20230612,181600,15124659860,20750,20750,20750,20750,0
20230612,181500,15124659860,20750,20750,20750,20750,0
20230612,181400,15124659860,20750,20750,20750,20750,0
20230612,181300,15124659860,20750,20750,20750,20750,0
20230612,181200,15124659860,20750,20750,20750,20750,0
20230612,181100,15124659860,20750,20750,20750,20750,0
20230612,181000,15124659860,20750,20750,20750,20750,0
20230612,180900,15124659860,20750,20750,20750,20750,0
20230612,180800,15124659860,20750,20750,20750,20750,0
20230612,180700,15124659860,20750,20750,20750,20750,0
20230612,180600,15124659860,20750,20750,20750,20750,0
20230612,180500,15124659860,20750,20750,20750,20750,0
20230612,180400,15124659860,20750,20750,20750,20750,0
20230612,180300,15124659860,20750,20750,20750,20750,0
20230612,180200,15124659860,20750,20750,20750,20750,0
20230612,180100,15124659860,20750,20750,20750,20750,0
20230612,180000,15124659860,20750,20750,20750,20750,0
20230612,175900,15124659860,20750,20750,20750,20750,0
20230612,175800,15124659860,20750,20750,20750,20750,0
20230612,175700,15124659860,20750,20750,20750,20750,0
20230612,175600,15124659860,20750,20750,20750,20750,0
20230612,175500,15124659860,20750,20750,20750,20750,4563
20230612,175400,15124659860,20750,20750,20750,20750,0
20230612,175300,15124659860,20750,20750,20750,20750,0
20230612,175200,15124659860,20750,20750,20750,20750,0
20230612,175100,15124659860,20750,20750,20750,20750,0
20230612,175000,15124659860,20750,20750,20750,20750,0
20230612,174900,15124659860,20750,20750,20750,20750,0
20230612,174800,15124659860,20750,20750,20750,20750,0
20230612,174700,15124659860,20750,20750,20750,20750,0
20230612,174600,15124659860,20750,20750,20750,20750,0
20230612,174500,15124659860,20750,20750,20750,20750,0
20230612,174400,15124659860,20750,20750,20750,20750,0
20230612,174300,15124659860,20750,20750,20750,20750,0
20230612,174200,15124659860,20750,20750,20750,20750,0
20230612,174100,15124659860,20750,20750,20750,20750,0
20230612,174000,15124659860,20750,20750,20750,20750,0
20230612,173900,15124659860,20750,20750,20750,20750,0
20230612,173800,15124659860,20750,20750,20750,20750,0
20230612,173700,15124659860,20750,20750,20750,20750,0
20230612,173600,15124659860,20750,20750,20750,20750,0
20230612,173500,15124659860,20750,20750,20750,20750,0
20230612,173400,15124659860,20750,20750,20750,20750,0
20230612,173300,15124659860,20750,20750,20750,20750,0
20230612,173200,15124659860,20750,20750,20750,20750,0
20230612,173100,15124659860,20750,20750,20750,20750,0
20230612,173000,15124659860,20750,20750,20750,20750,0
20230612,172900,15124659860,20750,20750,20750,20750,0
20230612,172800,15124659860,20750,20750,20750,20750,0
20230612,172700,15124659860,20750,20750,20750,20750,0
20230612,172600,15124659860,20750,20750,20750,20750,0
20230612,172500,15124659860,20750,20750,20750,20750,4563
20230612,172400,15124659860,20750,20750,20750,20750,0
20230612,172300,15124659860,20750,20750,20750,20750,0
20230612,172200,15124659860,20750,20750,20750,20750,0
20230612,172100,15124659860,20750,20750,20750,20750,0
20230612,172000,15124659860,20750,20750,20750,20750,0
20230612,171900,15124659860,20750,20750,20750,20750,0
20230612,171800,15124659860,20750,20750,20750,20750,0
20230612,171700,15124659860,20750,20750,20750,20750,0
20230612,171600,15124659860,20750,20750,20750,20750,0
20230612,171500,15124659860,20750,20750,20750,20750,0
20230612,171400,15124659860,20750,20750,20750,20750,0
20230612,171300,15124659860,20750,20750,20750,20750,0
20230612,171200,15124659860,20750,20750,20750,20750,0
20230612,171100,15124659860,20750,20750,20750,20750,0
20230612,171000,15124659860,20750,20750,20750,20750,0
20230612,170900,15124659860,20750,20750,20750,20750,0
20230612,170800,15124659860,20750,20750,20750,20750,0
20230612,170700,15124659860,20750,20750,20750,20750,0
20230612,170600,15124659860,20750,20750,20750,20750,0
20230612,170500,15124659860,20750,20750,20750,20750,0
20230612,170400,15124659860,20750,20750,20750,20750,0
20230612,170300,15124659860,20750,20750,20750,20750,0
20230612,170200,15124659860,20750,20750,20750,20750,0
20230612,170100,15124659860,20750,20750,20750,20750,0
20230612,170000,15124659860,20750,20750,20750,20750,0
20230612,165900,15124659860,20750,20750,20750,20750,0
20230612,165800,15124659860,20750,20750,20750,20750,0
20230612,165700,15124659860,20750,20750,20750,20750,0
20230612,165600,15124659860,20750,20750,20750,20750,0
20230612,165500,15124659860,20750,20750,20750,20750,4563
20230612,165400,15124659860,20750,20750,20750,20750,0
20230612,165300,15124659860,20750,20750,20750,20750,0
20230612,165200,15124659860,20750,20750,20750,20750,0
20230612,165100,15124659860,20750,20750,20750,20750,0
20230612,165000,15124659860,20750,20750,20750,20750,0
20230612,164900,15124659860,20750,20750,20750,20750,0
20230612,164800,15124659860,20750,20750,20750,20750,0
20230612,164700,15124659860,20750,20750,20750,20750,0
20230612,164600,15124659860,20750,20750,20750,20750,0
20230612,164500,15124659860,20750,20750,20750,20750,0
20230612,164400,15124659860,20750,20750,20750,20750,0
20230612,164300,15124659860,20750,20750,20750,20750,0
20230612,164200,15124659860,20750,20750,20750,20750,0
20230612,164100,15124659860,20750,20750,20750,20750,0
20230612,164000,15124659860,20750,20750,20750,20750,0
20230612,163900,15124659860,20750,20750,20750,20750,0
20230612,163800,15124659860,20750,20750,20750,20750,0
20230612,163700,15124659860,20750,20750,20750,20750,0
20230612,163600,15124659860,20750,20750,20750,20750,0
20230612,163500,15124659860,20750,20750,20750,20750,0
20230612,163400,15124659860,20750,20750,20750,20750,0
20230612,163300,15124659860,20750,20750,20750,20750,0
20230612,163200,15124659860,20750,20750,20750,20750,0
20230612,163100,15124659860,20750,20750,20750,20750,0
20230612,163000,15124659860,20750,20750,20750,20750,0
20230612,162900,15124659860,20750,20750,20750,20750,0
20230612,162800,15124659860,20750,20750,20750,20750,0
20230612,162700,15124659860,20750,20750,20750,20750,0
20230612,162600,15124659860,20750,20750,20750,20750,0
20230612,162500,15124659860,20750,20750,20750,20750,4563
20230612,162400,15124659860,20750,20750,20750,20750,0
20230612,162300,15124659860,20750,20750,20750,20750,0
20230612,162200,15124659860,20750,20750,20750,20750,0
20230612,162100,15124659860,20750,20750,20750,20750,0
20230612,162000,15124659860,20750,20750,20750,20750,0
20230612,161900,15124659860,20750,20750,20750,20750,0
20230612,161800,15124659860,20750,20750,20750,20750,0
20230612,161700,15124659860,20750,20750,20750,20750,0
20230612,161600,15124659860,20750,20750,20750,20750,0
20230612,161500,15124659860,20750,20750,20750,20750,0
20230612,161400,15124659860,20750,20750,20750,20750,0
20230612,161300,15124659860,20750,20750,20750,20750,0
20230612,161200,15124659860,20750,20750,20750,20750,0
20230612,161100,15124659860,20750,20750,20750,20750,0
20230612,161000,15124659860,20750,20750,20750,20750,0
20230612,160900,15124659860,20750,20750,20750,20750,0
20230612,160800,15124659860,20750,20750,20750,20750,0
20230612,160700,15124659860,20750,20750,20750,20750,0
20230612,160600,15124659860,20750,20750,20750,20750,0
20230612,160500,15124659860,20750,20750,20750,20750,0
20230612,160400,15124659860,20750,20750,20750,20750,0
20230612,160300,15124659860,20750,20750,20750,20750,0
20230612,160200,15124659860,20750,20750,20750,20750,0
20230612,160100,15124659860,20750,20750,20750,20750,0
20230612,160000,15124659860,20750,20750,20750,20750,0
20230612,155900,15124659860,20750,20750,20750,20750,0
20230612,155800,15124659860,20750,20750,20750,20750,0
20230612,155700,15124659860,20750,20750,20750,20750,0
20230612,155600,15124659860,20750,20750,20750,20750,0
20230612,155500,15124659860,20750,20750,20750,20750,4563
20230612,155400,15124659860,20750,20750,20750,20750,0
20230612,155300,15124659860,20750,20750,20750,20750,0
20230612,155200,15124659860,20750,20750,20750,20750,0
20230612,155100,15124659860,20750,20750,20750,20750,0
20230612,155000,15124659860,20750,20750,20750,20750,0
20230612,154900,15124659860,20750,20750,20750,20750,0
20230612,154800,15124659860,20750,20750,20750,20750,0
20230612,154700,15124659860,20750,20750,20750,20750,0
20230612,154600,15124659860,20750,20750,20750,20750,0
20230612,154500,15124659860,20750,20750,20750,20750,0
20230612,154400,15124659860,20750,20750,20750,20750,0
20230612,154300,15124659860,20750,20750,20750,20750,0
20230612,154200,15124659860,20750,20750,20750,20750,0
20230612,154100,15124659860,20750,20750,20750,20750,0
20230612,154000,15124659860,20750,20750,20750,20750,0
20230612,153900,15124659860,20750,20750,20750,20750,0
20230612,153800,15124659860,20750,20750,20750,20750,0
20230612,153700,15124659860,20750,20750,20750,20750,0
20230612,153600,15124659860,20750,20750,20750,20750,0
20230612,153500,15124659860,20750,20750,20750,20750,0
20230612,153400,15124659860,20750,20750,20750,20750,0
20230612,153300,15124659860,20750,20750,20750,20750,0
20230612,153200,15124659860,20750,20750,20750,20750,0
20230612,153100,15124659860,20750,20750,20750,20750,0
20230612,153000,15124659860,20750,20750,20750,20750,4563
20230612,152900,15029977610,20750,20750,20750,20750,0
20230612,152800,15029977610,20750,20750,20750,20750,0
20230612,152700,15029977610,20750,20750,20750,20750,0
20230612,152600,15029977610,20750,20750,20750,20750,0
20230612,152500,15029977610,20750,20750,20750,20750,0
20230612,152400,15029977610,20750,20750,20750,20750,0
20230612,152300,15029977610,20750,20750,20750,20750,0
20230612,152200,15029977610,20750,20750,20750,20750,0
20230612,152100,15029977610,20750,20750,20750,20750,0
20230612,152000,15029977610,20750,20750,20750,20750,0
20230612,151900,15029977610,20750,20800,20800,20750,708
20230612,151800,15015276210,20800,20750,20800,20750,363
20230612,151700,15007740210,20700,20800,20800,20700,1446
20230612,151600,14977758710,20800,20800,20800,20750,518
20230612,151500,14966995810,20800,20750,20800,20700,1036
20230612,151400,14945491660,20750,20750,20750,20700,1255
20230612,151300,14919455610,20750,20750,20750,20700,806
20230612,151200,14902747410,20700,20650,20750,20650,1984
20230612,151100,14861681010,20650,20700,20750,20650,1981
20230612,151000,14820652910,20700,20700,20750,20700,739
20230612,150900,14805340710,20700,20600,20700,20600,1280
20230612,150800,14778915360,20600,20650,20700,20600,1776
20230612,150700,14742312610,20650,20650,20750,20600,6907
20230612,150600,14599718110,20650,20650,20700,20600,4677
20230612,150500,14503151310,20700,20750,20750,20650,2450
20230612,150400,14452387910,20750,20700,20750,20700,1319
20230612,150300,14425053760,20700,20750,20750,20700,698
20230612,150200,14410590560,20750,20700,20750,20700,1277
20230612,150100,14384111510,20700,20750,20800,20700,1032
20230612,150000,14362666110,20750,20750,20800,20750,208
20230612,145900,14358350060,20800,20750,20800,20700,687
20230612,145800,14344068910,20800,20850,20850,20750,1514
20230612,145700,14312562210,20800,20800,20850,20800,542
20230612,145600,14301277660,20850,20850,20850,20800,606
20230612,145500,14288647860,20800,20750,20850,20750,406
20230612,145400,14280190960,20900,20800,20900,20750,960
20230612,145300,14260180860,20700,20800,20800,20650,1207
20230612,145200,14235134860,20800,20750,20800,20750,554
20230612,145100,14223617660,20800,20750,20800,20700,8888
20230612,145000,14039455210,20850,20750,20850,20750,2051
20230612,144900,13996759660,20800,20850,20850,20800,953
20230612,144800,13976912960,20800,20800,20850,20750,5540
20230612,144700,13861753610,20800,20900,20900,20800,843
20230612,144600,13844178110,20900,20850,20900,20800,1108
20230612,144500,13821072710,20850,20950,20950,20850,2890
20230612,144400,13760730860,20950,20900,20950,20900,455
20230612,144300,13751221110,20900,20850,20900,20850,504
20230612,144200,13740696010,20900,20900,20950,20850,1852
20230612,144100,13701995360,20850,20950,20950,20800,4101
20230612,144000,13616343260,21000,20850,21000,20800,4990
20230612,143900,13512049410,20850,20850,20850,20750,4455
20230612,143800,13419372110,20850,20850,20850,20700,10804
20230612,143700,13194940510,20850,21000,21050,20850,8174
20230612,143600,13024115310,21050,21000,21050,20950,2566
20230612,143500,12970309760,21050,21000,21100,21000,1025
20230612,143400,12948749960,21000,21050,21050,21000,1047
20230612,143300,12926719510,21000,21150,21150,21000,1373
20230612,143200,12897803210,21150,21150,21150,21050,943
20230612,143100,12877902910,21200,21200,21200,21150,1903
20230612,143000,12837575860,21200,21050,21200,21000,3818
20230612,142900,12757041960,21050,21100,21100,21050,2715
20230612,142800,12699790360,21100,21000,21100,21000,2274
20230612,142700,12651854760,21000,21050,21050,21000,2634
20230612,142600,12596493960,21050,21200,21250,21050,5599
20230612,142500,12478123960,21250,21250,21250,21200,1842
20230612,142400,12439008760,21200,21200,21250,21200,872
20230612,142300,12420491810,21250,21200,21250,21150,1604
20230612,142200,12386449560,21250,21150,21250,21150,7099
20230612,142100,12235937210,21200,21150,21200,21100,11570
20230612,142000,11990951860,21150,21100,21150,21050,2147
20230612,141900,11945644910,21100,21100,21150,21050,1893
20230612,141800,11905720710,21150,21050,21150,21050,4327
20230612,141700,11814429610,21050,21050,21100,21050,935
20230612,141600,11794721410,21050,21050,21050,21000,1347
20230612,141500,11766384610,21050,21000,21100,21000,1446
20230612,141400,11735945510,21050,20950,21050,20950,631
20230612,141300,11722693960,21000,21100,21100,20950,2497
20230612,141200,11670150610,21050,21050,21100,21050,3627
20230612,141100,11593675460,21050,21000,21050,21000,1489
20230612,141000,11562336510,21050,20950,21050,20950,1327
20230612,140900,11534428410,21000,21000,21000,20950,2616
20230612,140800,11479507360,21000,20850,21000,20850,2558
20230612,140700,11425895310,20900,20900,20900,20900,623
20230612,140600,11412874610,20900,20850,20900,20850,469
20230612,140500,11403074360,20850,20800,20850,20750,2663
20230612,140400,11347680210,20800,20850,20900,20800,2903
20230612,140300,11287189960,20900,20950,20950,20850,2651
20230612,140200,11231818410,21000,21000,21000,20950,3323
20230612,140100,11162149610,20950,20950,21050,20950,6388
20230612,140000,11027977510,21000,20950,21000,20950,1836
20230612,135900,10989440410,20950,20950,21000,20950,1427
20230612,135800,10959477260,21000,21000,21000,20950,1760
20230612,135700,10922532710,21000,20900,21000,20850,16607
20230612,135600,10574863160,20900,20850,20900,20800,1004
20230612,135500,10553916560,20850,20800,20850,20800,2639
20230612,135400,10498902160,20800,20700,20800,20650,2709
20230612,135300,10442709460,20700,20750,20750,20650,3924
20230612,135200,10361524910,20800,20750,20800,20700,819
20230612,135100,10344528060,20800,20700,20800,20700,1515
20230612,135000,10313078610,20750,20850,20850,20750,5031
20230612,134900,10208493910,20850,20850,20900,20800,2387
20230612,134800,10158724010,20850,20850,20850,20800,3852
20230612,134700,10078410360,20850,20800,20850,20800,4120
20230612,134600,9992611910,20800,20800,20800,20750,1771
20230612,134500,9955783060,20800,20800,20800,20750,1629
20230612,134400,9921927560,20800,20700,20800,20700,1051
20230612,134300,9900080510,20750,20800,20800,20750,4484
20230612,134200,9806896810,20800,20750,20800,20750,1178
20230612,134100,9782405060,20750,20750,20800,20700,2515
20230612,134000,9730210610,20750,20750,20750,20750,3723
20230612,133900,9652958360,20750,20750,20750,20700,3491
20230612,133800,9580528060,20750,20700,20750,20650,7446
20230612,133700,9426373560,20700,20700,20700,20700,10776
20230612,133600,9203310360,20700,20600,20700,20550,7210
20230612,133500,9054675510,20650,20650,20700,20600,4702
20230612,133400,8957517660,20700,20650,20700,20650,4880
20230612,133300,8856720860,20650,20650,20650,20600,1024
20230612,133200,8835585460,20650,20600,20650,20550,3694
20230612,133100,8759498760,20600,20550,20600,20550,1014
20230612,133000,8738617660,20550,20650,20650,20550,5438
20230612,132900,8626676310,20650,20600,20650,20600,1553
20230612,132800,8594678410,20600,20600,20600,20550,953
20230612,132700,8575049510,20600,20600,20600,20550,1020
20230612,132600,8554044110,20550,20600,20600,20550,1190
20230612,132500,8529530160,20600,20600,20650,20600,3124
20230612,132400,8465085010,20600,20550,20600,20550,1647
20230612,132300,8431162960,20600,20600,20600,20550,2254
20230612,132200,8384791710,20600,20600,20600,20600,3847
20230612,132100,8305543510,20600,20550,20600,20550,482
20230612,132000,8295618710,20550,20600,20600,20550,729
20230612,131900,8280609910,20550,20550,20600,20550,1015
20230612,131800,8259730210,20600,20550,20600,20550,1882
20230612,131700,8221030560,20550,20600,20600,20550,1071
20230612,131600,8198987960,20600,20600,20600,20550,725
20230612,131500,8184058260,20600,20600,20600,20600,1094
20230612,131400,8161521860,20600,20550,20600,20550,1351
20230612,131300,8133730760,20600,20600,20600,20550,1273
20230612,131200,8107548310,20600,20550,20600,20500,1396
20230612,131100,8078846610,20550,20550,20550,20550,431
20230612,131000,8069989560,20550,20500,20550,20500,862
20230612,130900,8052294360,20550,20500,20550,20500,1411
20230612,130800,8023360860,20550,20550,20550,20550,1742
20230612,130700,7987562760,20500,20550,20550,20500,1082
20230612,130600,7965367660,20550,20550,20550,20500,4296
20230612,130500,7877084910,20550,20550,20550,20500,1929
20230612,130400,7837518810,20550,20500,20550,20500,12076
20230612,130300,7589924810,20450,20500,20500,20450,849
20230612,130200,7572520360,20500,20450,20500,20450,305
20230612,130100,7566268310,20450,20450,20500,20450,2375
20230612,130000,7517699460,20450,20450,20450,20450,900
20230612,125900,7499294460,20450,20450,20450,20400,228
20230612,125800,7494638110,20450,20450,20450,20450,155
20230612,125700,7491468360,20450,20450,20450,20400,620
20230612,125600,7478801860,20450,20400,20450,20400,1000
20230612,125500,7458389610,20400,20400,20400,20400,1592
20230612,125400,7425912810,20400,20400,20400,20350,885
20230612,125300,7407889060,20400,20400,20400,20400,1342
20230612,125200,7380512260,20350,20400,20400,20300,1279
20230612,125100,7354537060,20350,20350,20350,20300,9734
20230612,125000,7156927160,20350,20400,20400,20350,701
20230612,124900,7142647960,20400,20400,20400,20400,489
20230612,124800,7132672360,20400,20400,20400,20400,327
20230612,124700,7126001560,20350,20350,20350,20350,3021
20230612,124600,7064524210,20350,20300,20350,20300,282
20230612,124500,7058792110,20350,20350,20350,20350,1108
20230612,124400,7036244310,20350,20350,20350,20300,192
20230612,124300,7032337610,20350,20300,20350,20300,413
20230612,124200,7023947560,20300,20350,20350,20250,692
20230612,124100,7009899560,20350,20300,20350,20300,213
20230612,124000,7005571260,20300,20300,20350,20250,489
20230612,123900,6995643660,20350,20350,20350,20300,583
20230612,123800,6983795910,20350,20350,20350,20300,314
20230612,123700,6977406510,20350,20400,20400,20350,388
20230612,123600,6969503110,20350,20350,20400,20350,283
20230612,123500,6963735810,20300,20350,20350,20300,346
20230612,123400,6956711510,20350,20400,20400,20300,1286
20230612,123300,6930546860,20400,20400,20400,20400,2413
20230612,123200,6881321660,20450,20450,20450,20450,381
20230612,123100,6873530210,20450,20450,20450,20400,2137
20230612,123000,6829834760,20450,20450,20450,20400,281
20230612,122900,6824091110,20450,20450,20450,20400,760
20230612,122800,6808549310,20450,20450,20450,20450,160
20230612,122700,6805277310,20400,20350,20450,20350,465
20230612,122600,6795778660,20400,20400,20400,20400,2639
20230612,122500,6741943060,20400,20400,20400,20400,555
20230612,122400,6730621060,20400,20400,20400,20350,260
20230612,122300,6725322260,20400,20400,20400,20350,583
20230612,122200,6713447510,20400,20400,20400,20400,152
20230612,122100,6710346710,20400,20350,20400,20350,598
20230612,122000,6698162510,20400,20400,20400,20350,1142
20230612,121900,6674873660,20400,20400,20400,20400,227
20230612,121800,6670242860,20400,20400,20400,20400,274
20230612,121700,6664653260,20400,20400,20450,20400,1828
20230612,121600,6627360610,20400,20400,20400,20350,771
20230612,121500,6611637010,20350,20350,20350,20350,393
20230612,121400,6603639460,20400,20350,20400,20300,714
20230612,121300,6589106710,20350,20350,20350,20300,210
20230612,121200,6584833260,20250,20350,20350,20250,1326
20230612,121100,6557906160,20350,20400,20400,20350,832
20230612,121000,6540969910,20400,20350,20400,20350,376
20230612,120900,6533309560,20400,20400,20400,20350,493
20230612,120800,6523260360,20400,20400,20400,20400,710
20230612,120700,6508776360,20400,20400,20400,20400,267
20230612,120600,6503329560,20400,20400,20400,20400,181
20230612,120500,6499637160,20350,20350,20400,20350,468
20230612,120400,6490107410,20400,20400,20400,20350,284
20230612,120300,6484319010,20400,20400,20400,20400,271
20230612,120200,6478790610,20400,20400,20400,20350,295
20230612,120100,6472775210,20400,20350,20400,20350,490
20230612,120000,6462794660,20400,20400,20400,20400,257
20230612,115900,6457551860,20400,20400,20400,20350,33
20230612,115800,6456878960,20400,20400,20450,20400,1837
20230612,115700,6419349310,20400,20400,20450,20400,430
20230612,115600,6410568010,20450,20450,20450,20400,458
20230612,115500,6401207260,20400,20400,20450,20400,647
20230612,115400,6387999360,20450,20400,20450,20400,316
20230612,115300,6381541610,20400,20450,20450,20400,367
20230612,115200,6374043760,20450,20450,20450,20450,322
20230612,115100,6367458860,20450,20400,20450,20400,375
20230612,115000,6359794160,20400,20400,20450,20400,447
20230612,114900,6350667760,20450,20450,20450,20400,323
20230612,114800,6344062510,20450,20450,20450,20450,159
20230612,114700,6340810960,20400,20400,20450,20400,1308
20230612,114600,6314126760,20400,20350,20400,20350,2600
20230612,114500,6261092310,20400,20400,20400,20350,691
20230612,114400,6247002260,20400,20400,20400,20400,384
20230612,114300,6239168660,20400,20350,20400,20350,386
20230612,114200,6231296910,20350,20350,20400,20350,511
20230612,114100,6220891210,20350,20350,20350,20350,250
20230612,114000,6215803710,20400,20350,20400,20350,347
20230612,113900,6208727910,20350,20300,20350,20300,561
20230612,113800,6197317210,20350,20350,20350,20350,456
20230612,113700,6188037610,20350,20350,20350,20300,477
20230612,113600,6178331060,20350,20300,20350,20300,365
20230612,113500,6170917210,20250,20300,20300,20250,287
20230612,113400,6165098860,20300,20300,20300,20250,243
20230612,113300,6160169360,20300,20300,20350,20300,288
20230612,113200,6154319410,20300,20300,20300,20300,114
20230612,113100,6152005210,20300,20300,20300,20250,418
20230612,113000,6143525060,20300,20300,20300,20250,312
20230612,112900,6137194560,20300,20300,20300,20300,114
20230612,112800,6134880360,20300,20250,20300,20250,205
20230612,112700,6130721360,20300,20300,20350,20300,541
20230612,112600,6119729860,20300,20350,20350,20300,337
20230612,112500,6112877310,20350,20300,20350,20300,1048
20230612,112400,6091601110,20300,20350,20350,20300,638
20230612,112300,6078635760,20300,20350,20350,20300,683
20230612,112200,6064768710,20350,20350,20350,20300,280
20230612,112100,6059071210,20350,20300,20350,20300,1302
20230612,112000,6032624210,20300,20300,20300,20250,437
20230612,111900,6023761410,20250,20300,20300,20250,364
20230612,111800,6016375460,20300,20300,20300,20250,288
20230612,111700,6010529460,20250,20300,20300,20250,285
20230612,111600,6004751760,20300,20300,20300,20250,209
20230612,111500,6000515510,20300,20250,20300,20250,253
20230612,111400,5995383910,20250,20200,20250,20200,92
20230612,111300,5993524260,20200,20250,20250,20200,185
20230612,111200,5989778460,20250,20250,20250,20250,40
20230612,111100,5988968460,20200,20250,20250,20200,1377
20230612,111000,5961095710,20300,20300,20300,20300,139
20230612,110900,5958274010,20300,20300,20300,20300,136
20230612,110800,5955513210,20300,20300,20350,20300,116
20230612,110700,5953156460,20300,20250,20300,20250,36
20230612,110600,5952425860,20300,20300,20300,20300,236
20230612,110500,5947635060,20250,20300,20300,20250,163
20230612,110400,5944334260,20300,20300,20300,20300,93
20230612,110300,5942446360,20250,20250,20300,20250,443
20230612,110200,5933459010,20300,20250,20300,20250,431
20230612,110100,5924725510,20300,20250,20300,20250,151
20230612,110000,5921665910,20300,20300,20300,20300,67
20230612,105900,5920305810,20300,20300,20300,20250,709
20230612,105800,5905934760,20300,20300,20300,20300,159
20230612,105700,5902707060,20250,20300,20300,20250,355
20230612,105600,5895508460,20300,20350,20350,20300,123
20230612,105500,5893011010,20350,20300,20350,20300,381
20230612,105400,5885261910,20300,20250,20300,20250,123
20230612,105300,5882771110,20250,20250,20300,20250,200
20230612,105200,5878715260,20300,20250,20300,20250,204
20230612,105100,5874582510,20250,20250,20250,20200,32
20230612,105000,5873934560,20250,20300,20300,20250,1293
20230612,104900,5847747110,20300,20250,20300,20250,624
20230612,104800,5835099360,20250,20250,20250,20200,318
20230612,104700,5828666860,20200,20200,20250,20200,697
20230612,104600,5814580810,20200,20350,20350,20200,3065
20230612,104500,5752535160,20350,20400,20400,20350,253
20230612,104400,5747375660,20400,20350,20400,20350,246
20230612,104300,5742366110,20350,20400,20400,20300,1563
20230612,104200,5710590160,20400,20400,20450,20400,3210
20230612,104100,5644997710,20400,20450,20450,20400,4993
20230612,104000,5542921360,20450,20450,20500,20450,839
20230612,103900,5525730210,20500,20450,20500,20450,2596
20230612,103800,5472535360,20500,20450,20500,20450,4995
20230612,103700,5370344060,20450,20450,20450,20450,1519
20230612,103600,5339280510,20450,20450,20450,20400,1435
20230612,103500,5309951710,20450,20400,20450,20350,2342
20230612,103400,5262074860,20400,20400,20400,20350,5712
20230612,103300,5145686160,20400,20400,20400,20350,4231
20230612,103200,5059441210,20400,20400,20400,20350,2199
20230612,103100,5014629510,20400,20350,20400,20250,3774
20230612,103000,4937846360,20350,20250,20350,20200,8590
20230612,102900,4763558510,20200,20250,20250,20200,1181
20230612,102800,4739643310,20200,20250,20250,20200,269
20230612,102700,4734196110,20250,20250,20250,20200,213
20230612,102600,4729889760,20250,20250,20250,20250,154
20230612,102500,4726771260,20250,20250,20250,20200,754
20230612,102400,4711503810,20250,20250,20300,20250,2380
20230612,102300,4663308760,20250,20200,20250,20200,378
20230612,102200,4655661660,20200,20250,20250,20200,309
20230612,102100,4649406510,20250,20200,20250,20200,2717
20230612,102000,4594508160,20200,20200,20200,20150,448
20230612,101900,4585465160,20200,20200,20250,20150,4966
20230612,101800,4485151960,20200,20200,20200,20200,180
20230612,101700,4481515960,20250,20150,20250,20150,4493
20230612,101600,4390838960,20150,20150,20150,20100,259
20230612,101500,4385621010,20150,20150,20150,20050,118
20230612,101400,4383247660,20150,20200,20200,20050,2925
20230612,101300,4324453310,20150,20200,20200,20150,302
20230612,101200,4318361410,20200,20200,20200,20100,767
20230612,101100,4302872960,20200,20200,20250,20200,1160
20230612,101000,4279438860,20250,20150,20250,20150,642
20230612,100900,4266473060,20250,20150,20250,20150,3667
20230612,100800,4192401060,20150,20250,20250,20100,2819
20230612,100700,4135497260,20250,20150,20250,20150,3255
20230612,100600,4069741260,20150,20150,20150,20100,477
20230612,100500,4060134360,20100,20150,20150,20100,2132
20230612,100400,4017187660,20150,20150,20150,20100,238
20230612,100300,4012392610,20200,20100,20200,20050,4122
20230612,100200,3929441710,20100,19990,20100,19990,5026
20230612,100100,3828833010,19980,19990,20000,19970,1343
20230612,100000,3802001290,19990,19990,20000,19980,309
20230612,095900,3795826320,20000,20000,20000,19990,220
20230612,095800,3791426960,20000,19990,20000,19990,204
20230612,095700,3787347250,20000,19990,20000,19990,132
20230612,095600,3784708290,19990,19990,19990,19980,106
20230612,095500,3782590340,19990,19980,19990,19980,81
20230612,095400,3780971730,19970,19990,19990,19970,281
20230612,095300,3775357930,19980,20000,20000,19960,631
20230612,095200,3762758350,20000,20050,20050,19990,261
20230612,095100,3757533110,20050,20100,20100,20000,1690
20230612,095000,3723631760,20100,20050,20100,20050,1524
20230612,094900,3692999460,20050,20000,20100,19950,4112
20230612,094800,3610723960,19990,20000,20000,19920,2638
20230612,094700,3558088230,20050,19920,20050,19910,4588
20230612,094600,3466481930,19920,19950,19950,19910,433
20230612,094500,3457850040,19940,19950,19950,19930,182
20230612,094400,3454222430,19950,19960,19960,19900,3444
20230612,094300,3385628440,19950,19910,19960,19900,765
20230612,094200,3370387630,19910,20050,20050,19910,2550
20230612,094100,3319496140,20100,20050,20150,20000,2619
20230612,094000,3266896340,20050,20000,20050,19980,1033
20230612,093900,3246215410,20050,20000,20150,20000,2977
20230612,093800,3186392710,20000,20050,20100,19940,3678
20230612,093700,3112713560,20050,20100,20150,20050,4084
20230612,093600,3030490560,20100,19960,20150,19930,3812
20230612,093500,2954200610,19910,19920,19970,19900,2021
20230612,093400,2913894860,19930,19930,19940,19930,353
20230612,093300,2906857190,19910,19860,19910,19850,2873
20230612,093200,2849706950,19860,19860,19860,19850,454
20230612,093100,2840690530,19860,19860,19870,19850,514
20230612,093000,2830485330,19850,19850,19860,19830,1633
20230612,092900,2798070320,19860,19870,19880,19850,286
20230612,092800,2792387770,19880,19860,19880,19830,1312
20230612,092700,2766332890,19860,19880,19900,19860,2175
20230612,092600,2723083680,19880,19810,19880,19810,2872
20230612,092500,2666037130,19800,19770,19800,19770,607
20230612,092400,2654021110,19770,19800,19810,19770,1278
20230612,092300,2628728490,19800,19730,19840,19730,2871
20230612,092200,2571863750,19730,19680,19730,19680,1851
20230612,092100,2535393040,19680,19700,19720,19680,847
20230612,092000,2518712480,19720,19660,19740,19650,2731
20230612,091900,2464936890,19660,19650,19660,19640,2061
20230612,091800,2424436800,19650,19520,19650,19520,4228
20230612,091700,2341657370,19510,19570,19580,19470,8012
20230612,091600,2185179710,19570,19580,19600,19550,4392
20230612,091500,2099170420,19570,19680,19680,19570,9187
20230612,091400,1918897990,19680,19710,19730,19680,6500
20230612,091300,1790821800,19720,19760,19760,19720,7085
20230612,091200,1651019670,19770,19780,19790,19770,1506
20230612,091100,1621241400,19790,19800,19800,19790,1736
20230612,091000,1586875010,19800,19850,19900,19800,1345
20230612,090900,1560190750,19850,19740,19850,19720,8159
20230612,090800,1399181090,19750,19850,19850,19730,6367
20230612,090700,1273219230,19850,19810,19850,19700,2512
20230612,090600,1223540530,19710,19970,19970,19710,16799
20230612,090500,889398670,19980,20000,20050,19980,5594
20230612,090400,777538630,20050,20050,20100,20000,2158
20230612,090300,734255830,20050,20000,20100,20000,2223
20230612,090200,689652030,20050,20050,20050,19990,2612
20230612,090100,637384500,20050,20050,20050,19930,15361
20230612,090000,330422500,20100,20350,20350,20050,16339