KissMeData/083930/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,205700,10140894610,21300,21300,21300,21300,6400
20230615,205600,10140894610,21300,21300,21300,21300,0
20230615,205500,10140894610,21300,21300,21300,21300,0
20230615,205400,10140894610,21300,21300,21300,21300,0
20230615,205300,10140894610,21300,21300,21300,21300,0
20230615,205200,10140894610,21300,21300,21300,21300,0
20230615,205100,10140894610,21300,21300,21300,21300,0
20230615,205000,10140894610,21300,21300,21300,21300,0
20230615,204900,10140894610,21300,21300,21300,21300,0
20230615,204800,10140894610,21300,21300,21300,21300,0
20230615,204700,10140894610,21300,21300,21300,21300,0
20230615,204600,10140894610,21300,21300,21300,21300,0
20230615,204500,10140894610,21300,21300,21300,21300,0
20230615,204400,10140894610,21300,21300,21300,21300,0
20230615,204300,10140894610,21300,21300,21300,21300,0
20230615,204200,10140894610,21300,21300,21300,21300,0
20230615,204100,10140894610,21300,21300,21300,21300,0
20230615,204000,10140894610,21300,21300,21300,21300,0
20230615,203900,10140894610,21300,21300,21300,21300,0
20230615,203800,10140894610,21300,21300,21300,21300,0
20230615,203700,10140894610,21300,21300,21300,21300,0
20230615,203600,10140894610,21300,21300,21300,21300,0
20230615,203500,10140894610,21300,21300,21300,21300,0
20230615,203400,10140894610,21300,21300,21300,21300,0
20230615,203300,10140894610,21300,21300,21300,21300,0
20230615,203200,10140894610,21300,21300,21300,21300,0
20230615,203100,10140894610,21300,21300,21300,21300,0
20230615,203000,10140894610,21300,21300,21300,21300,0
20230615,202900,10140894610,21300,21300,21300,21300,0
20230615,202800,10140894610,21300,21300,21300,21300,0
20230615,202700,10140894610,21300,21300,21300,21300,6400
20230615,202600,10140894610,21300,21300,21300,21300,0
20230615,202500,10140894610,21300,21300,21300,21300,0
20230615,202400,10140894610,21300,21300,21300,21300,0
20230615,202300,10140894610,21300,21300,21300,21300,0
20230615,202200,10140894610,21300,21300,21300,21300,0
20230615,202100,10140894610,21300,21300,21300,21300,0
20230615,202000,10140894610,21300,21300,21300,21300,0
20230615,201900,10140894610,21300,21300,21300,21300,0
20230615,201800,10140894610,21300,21300,21300,21300,0
20230615,201700,10140894610,21300,21300,21300,21300,0
20230615,201600,10140894610,21300,21300,21300,21300,0
20230615,201500,10140894610,21300,21300,21300,21300,0
20230615,201400,10140894610,21300,21300,21300,21300,0
20230615,201300,10140894610,21300,21300,21300,21300,0
20230615,201200,10140894610,21300,21300,21300,21300,0
20230615,201100,10140894610,21300,21300,21300,21300,0
20230615,201000,10140894610,21300,21300,21300,21300,0
20230615,200900,10140894610,21300,21300,21300,21300,0
20230615,200800,10140894610,21300,21300,21300,21300,0
20230615,200700,10140894610,21300,21300,21300,21300,0
20230615,200600,10140894610,21300,21300,21300,21300,0
20230615,200500,10140894610,21300,21300,21300,21300,0
20230615,200400,10140894610,21300,21300,21300,21300,0
20230615,200300,10140894610,21300,21300,21300,21300,0
20230615,200200,10140894610,21300,21300,21300,21300,0
20230615,200100,10140894610,21300,21300,21300,21300,0
20230615,200000,10140894610,21300,21300,21300,21300,0
20230615,195900,10140894610,21300,21300,21300,21300,0
20230615,195800,10140894610,21300,21300,21300,21300,0
20230615,195700,10140894610,21300,21300,21300,21300,6400
20230615,195600,10140894610,21300,21300,21300,21300,0
20230615,195500,10140894610,21300,21300,21300,21300,0
20230615,195400,10140894610,21300,21300,21300,21300,0
20230615,195300,10140894610,21300,21300,21300,21300,0
20230615,195200,10140894610,21300,21300,21300,21300,0
20230615,195100,10140894610,21300,21300,21300,21300,0
20230615,195000,10140894610,21300,21300,21300,21300,0
20230615,194900,10140894610,21300,21300,21300,21300,0
20230615,194800,10140894610,21300,21300,21300,21300,0
20230615,194700,10140894610,21300,21300,21300,21300,0
20230615,194600,10140894610,21300,21300,21300,21300,0
20230615,194500,10140894610,21300,21300,21300,21300,0
20230615,194400,10140894610,21300,21300,21300,21300,0
20230615,194300,10140894610,21300,21300,21300,21300,0
20230615,194200,10140894610,21300,21300,21300,21300,0
20230615,194100,10140894610,21300,21300,21300,21300,0
20230615,194000,10140894610,21300,21300,21300,21300,0
20230615,193900,10140894610,21300,21300,21300,21300,0
20230615,193800,10140894610,21300,21300,21300,21300,0
20230615,193700,10140894610,21300,21300,21300,21300,0
20230615,193600,10140894610,21300,21300,21300,21300,0
20230615,193500,10140894610,21300,21300,21300,21300,0
20230615,193400,10140894610,21300,21300,21300,21300,0
20230615,193300,10140894610,21300,21300,21300,21300,0
20230615,193200,10140894610,21300,21300,21300,21300,0
20230615,193100,10140894610,21300,21300,21300,21300,0
20230615,193000,10140894610,21300,21300,21300,21300,0
20230615,192900,10140894610,21300,21300,21300,21300,0
20230615,192800,10140894610,21300,21300,21300,21300,0
20230615,192700,10140894610,21300,21300,21300,21300,6400
20230615,192600,10140894610,21300,21300,21300,21300,0
20230615,192500,10140894610,21300,21300,21300,21300,0
20230615,192400,10140894610,21300,21300,21300,21300,0
20230615,192300,10140894610,21300,21300,21300,21300,0
20230615,192200,10140894610,21300,21300,21300,21300,0
20230615,192100,10140894610,21300,21300,21300,21300,0
20230615,192000,10140894610,21300,21300,21300,21300,0
20230615,191900,10140894610,21300,21300,21300,21300,0
20230615,191800,10140894610,21300,21300,21300,21300,0
20230615,191700,10140894610,21300,21300,21300,21300,0
20230615,191600,10140894610,21300,21300,21300,21300,0
20230615,191500,10140894610,21300,21300,21300,21300,0
20230615,191400,10140894610,21300,21300,21300,21300,0
20230615,191300,10140894610,21300,21300,21300,21300,0
20230615,191200,10140894610,21300,21300,21300,21300,0
20230615,191100,10140894610,21300,21300,21300,21300,0
20230615,191000,10140894610,21300,21300,21300,21300,0
20230615,190900,10140894610,21300,21300,21300,21300,0
20230615,190800,10140894610,21300,21300,21300,21300,0
20230615,190700,10140894610,21300,21300,21300,21300,0
20230615,190600,10140894610,21300,21300,21300,21300,0
20230615,190500,10140894610,21300,21300,21300,21300,0
20230615,190400,10140894610,21300,21300,21300,21300,0
20230615,190300,10140894610,21300,21300,21300,21300,0
20230615,190200,10140894610,21300,21300,21300,21300,0
20230615,190100,10140894610,21300,21300,21300,21300,0
20230615,190000,10140894610,21300,21300,21300,21300,0
20230615,185900,10140894610,21300,21300,21300,21300,0
20230615,185800,10140894610,21300,21300,21300,21300,0
20230615,185700,10140894610,21300,21300,21300,21300,6400
20230615,185600,10140894610,21300,21300,21300,21300,0
20230615,185500,10140894610,21300,21300,21300,21300,0
20230615,185400,10140894610,21300,21300,21300,21300,0
20230615,185300,10140894610,21300,21300,21300,21300,0
20230615,185200,10140894610,21300,21300,21300,21300,0
20230615,185100,10140894610,21300,21300,21300,21300,0
20230615,185000,10140894610,21300,21300,21300,21300,0
20230615,184900,10140894610,21300,21300,21300,21300,0
20230615,184800,10140894610,21300,21300,21300,21300,0
20230615,184700,10140894610,21300,21300,21300,21300,0
20230615,184600,10140894610,21300,21300,21300,21300,0
20230615,184500,10140894610,21300,21300,21300,21300,0
20230615,184400,10140894610,21300,21300,21300,21300,0
20230615,184300,10140894610,21300,21300,21300,21300,0
20230615,184200,10140894610,21300,21300,21300,21300,0
20230615,184100,10140894610,21300,21300,21300,21300,0
20230615,184000,10140894610,21300,21300,21300,21300,0
20230615,183900,10140894610,21300,21300,21300,21300,0
20230615,183800,10140894610,21300,21300,21300,21300,0
20230615,183700,10140894610,21300,21300,21300,21300,0
20230615,183600,10140894610,21300,21300,21300,21300,0
20230615,183500,10140894610,21300,21300,21300,21300,0
20230615,183400,10140894610,21300,21300,21300,21300,0
20230615,183300,10140894610,21300,21300,21300,21300,0
20230615,183200,10140894610,21300,21300,21300,21300,0
20230615,183100,10140894610,21300,21300,21300,21300,0
20230615,183000,10140894610,21300,21300,21300,21300,0
20230615,182900,10140894610,21300,21300,21300,21300,0
20230615,182800,10140894610,21300,21300,21300,21300,0
20230615,182700,10140894610,21300,21300,21300,21300,6400
20230615,182600,10140894610,21300,21300,21300,21300,0
20230615,182500,10140894610,21300,21300,21300,21300,0
20230615,182400,10140894610,21300,21300,21300,21300,0
20230615,182300,10140894610,21300,21300,21300,21300,0
20230615,182200,10140894610,21300,21300,21300,21300,0
20230615,182100,10140894610,21300,21300,21300,21300,0
20230615,182000,10140894610,21300,21300,21300,21300,0
20230615,181900,10140894610,21300,21300,21300,21300,0
20230615,181800,10140894610,21300,21300,21300,21300,0
20230615,181700,10140894610,21300,21300,21300,21300,0
20230615,181600,10140894610,21300,21300,21300,21300,0
20230615,181500,10140894610,21300,21300,21300,21300,0
20230615,181400,10140894610,21300,21300,21300,21300,0
20230615,181300,10140894610,21300,21300,21300,21300,0
20230615,181200,10140894610,21300,21300,21300,21300,0
20230615,181100,10140894610,21300,21300,21300,21300,0
20230615,181000,10140894610,21300,21300,21300,21300,0
20230615,180900,10140894610,21300,21300,21300,21300,0
20230615,180800,10140894610,21300,21300,21300,21300,0
20230615,180700,10140894610,21300,21300,21300,21300,0
20230615,180600,10140894610,21300,21300,21300,21300,0
20230615,180500,10140894610,21300,21300,21300,21300,0
20230615,180400,10140894610,21300,21300,21300,21300,0
20230615,180300,10140894610,21300,21300,21300,21300,0
20230615,180200,10140894610,21300,21300,21300,21300,0
20230615,180100,10140894610,21300,21300,21300,21300,0
20230615,180000,10140894610,21300,21300,21300,21300,0
20230615,175900,10140894610,21300,21300,21300,21300,0
20230615,175800,10140894610,21300,21300,21300,21300,0
20230615,175700,10140894610,21300,21300,21300,21300,6400
20230615,175600,10140894610,21300,21300,21300,21300,0
20230615,175500,10140894610,21300,21300,21300,21300,0
20230615,175400,10140894610,21300,21300,21300,21300,0
20230615,175300,10140894610,21300,21300,21300,21300,0
20230615,175200,10140894610,21300,21300,21300,21300,0
20230615,175100,10140894610,21300,21300,21300,21300,0
20230615,175000,10140894610,21300,21300,21300,21300,0
20230615,174900,10140894610,21300,21300,21300,21300,0
20230615,174800,10140894610,21300,21300,21300,21300,0
20230615,174700,10140894610,21300,21300,21300,21300,0
20230615,174600,10140894610,21300,21300,21300,21300,0
20230615,174500,10140894610,21300,21300,21300,21300,0
20230615,174400,10140894610,21300,21300,21300,21300,0
20230615,174300,10140894610,21300,21300,21300,21300,0
20230615,174200,10140894610,21300,21300,21300,21300,0
20230615,174100,10140894610,21300,21300,21300,21300,0
20230615,174000,10140894610,21300,21300,21300,21300,0
20230615,173900,10140894610,21300,21300,21300,21300,0
20230615,173800,10140894610,21300,21300,21300,21300,0
20230615,173700,10140894610,21300,21300,21300,21300,0
20230615,173600,10140894610,21300,21300,21300,21300,0
20230615,173500,10140894610,21300,21300,21300,21300,0
20230615,173400,10140894610,21300,21300,21300,21300,0
20230615,173300,10140894610,21300,21300,21300,21300,0
20230615,173200,10140894610,21300,21300,21300,21300,0
20230615,173100,10140894610,21300,21300,21300,21300,0
20230615,173000,10140894610,21300,21300,21300,21300,0
20230615,172900,10140894610,21300,21300,21300,21300,0
20230615,172800,10140894610,21300,21300,21300,21300,0
20230615,172700,10140894610,21300,21300,21300,21300,6400
20230615,172600,10140894610,21300,21300,21300,21300,0
20230615,172500,10140894610,21300,21300,21300,21300,0
20230615,172400,10140894610,21300,21300,21300,21300,0
20230615,172300,10140894610,21300,21300,21300,21300,0
20230615,172200,10140894610,21300,21300,21300,21300,0
20230615,172100,10140894610,21300,21300,21300,21300,0
20230615,172000,10140894610,21300,21300,21300,21300,0
20230615,171900,10140894610,21300,21300,21300,21300,0
20230615,171800,10140894610,21300,21300,21300,21300,0
20230615,171700,10140894610,21300,21300,21300,21300,0
20230615,171600,10140894610,21300,21300,21300,21300,0
20230615,171500,10140894610,21300,21300,21300,21300,0
20230615,171400,10140894610,21300,21300,21300,21300,0
20230615,171300,10140894610,21300,21300,21300,21300,0
20230615,171200,10140894610,21300,21300,21300,21300,0
20230615,171100,10140894610,21300,21300,21300,21300,0
20230615,171000,10140894610,21300,21300,21300,21300,0
20230615,170900,10140894610,21300,21300,21300,21300,0
20230615,170800,10140894610,21300,21300,21300,21300,0
20230615,170700,10140894610,21300,21300,21300,21300,0
20230615,170600,10140894610,21300,21300,21300,21300,0
20230615,170500,10140894610,21300,21300,21300,21300,0
20230615,170400,10140894610,21300,21300,21300,21300,0
20230615,170300,10140894610,21300,21300,21300,21300,0
20230615,170200,10140894610,21300,21300,21300,21300,0
20230615,170100,10140894610,21300,21300,21300,21300,0
20230615,170000,10140894610,21300,21300,21300,21300,0
20230615,165900,10140894610,21300,21300,21300,21300,0
20230615,165800,10140894610,21300,21300,21300,21300,0
20230615,165700,10140894610,21300,21300,21300,21300,6400
20230615,165600,10140894610,21300,21300,21300,21300,0
20230615,165500,10140894610,21300,21300,21300,21300,0
20230615,165400,10140894610,21300,21300,21300,21300,0
20230615,165300,10140894610,21300,21300,21300,21300,0
20230615,165200,10140894610,21300,21300,21300,21300,0
20230615,165100,10140894610,21300,21300,21300,21300,0
20230615,165000,10140894610,21300,21300,21300,21300,0
20230615,164900,10140894610,21300,21300,21300,21300,0
20230615,164800,10140894610,21300,21300,21300,21300,0
20230615,164700,10140894610,21300,21300,21300,21300,0
20230615,164600,10140894610,21300,21300,21300,21300,0
20230615,164500,10140894610,21300,21300,21300,21300,0
20230615,164400,10140894610,21300,21300,21300,21300,0
20230615,164300,10140894610,21300,21300,21300,21300,0
20230615,164200,10140894610,21300,21300,21300,21300,0
20230615,164100,10140894610,21300,21300,21300,21300,0
20230615,164000,10140894610,21300,21300,21300,21300,0
20230615,163900,10140894610,21300,21300,21300,21300,0
20230615,163800,10140894610,21300,21300,21300,21300,0
20230615,163700,10140894610,21300,21300,21300,21300,0
20230615,163600,10140894610,21300,21300,21300,21300,0
20230615,163500,10140894610,21300,21300,21300,21300,0
20230615,163400,10140894610,21300,21300,21300,21300,0
20230615,163300,10140894610,21300,21300,21300,21300,0
20230615,163200,10140894610,21300,21300,21300,21300,0
20230615,163100,10140894610,21300,21300,21300,21300,0
20230615,163000,10140894610,21300,21300,21300,21300,0
20230615,162900,10140894610,21300,21300,21300,21300,0
20230615,162800,10140894610,21300,21300,21300,21300,0
20230615,162700,10140894610,21300,21300,21300,21300,6400
20230615,162600,10140894610,21300,21300,21300,21300,0
20230615,162500,10140894610,21300,21300,21300,21300,0
20230615,162400,10140894610,21300,21300,21300,21300,0
20230615,162300,10140894610,21300,21300,21300,21300,0
20230615,162200,10140894610,21300,21300,21300,21300,0
20230615,162100,10140894610,21300,21300,21300,21300,0
20230615,162000,10140894610,21300,21300,21300,21300,0
20230615,161900,10140894610,21300,21300,21300,21300,0
20230615,161800,10140894610,21300,21300,21300,21300,0
20230615,161700,10140894610,21300,21300,21300,21300,0
20230615,161600,10140894610,21300,21300,21300,21300,0
20230615,161500,10140894610,21300,21300,21300,21300,0
20230615,161400,10140894610,21300,21300,21300,21300,0
20230615,161300,10140894610,21300,21300,21300,21300,0
20230615,161200,10140894610,21300,21300,21300,21300,0
20230615,161100,10140894610,21300,21300,21300,21300,0
20230615,161000,10140894610,21300,21300,21300,21300,0
20230615,160900,10140894610,21300,21300,21300,21300,0
20230615,160800,10140894610,21300,21300,21300,21300,0
20230615,160700,10140894610,21300,21300,21300,21300,0
20230615,160600,10140894610,21300,21300,21300,21300,0
20230615,160500,10140894610,21300,21300,21300,21300,0
20230615,160400,10140894610,21300,21300,21300,21300,0
20230615,160300,10140894610,21300,21300,21300,21300,0
20230615,160200,10140894610,21300,21300,21300,21300,0
20230615,160100,10140894610,21300,21300,21300,21300,0
20230615,160000,10140894610,21300,21300,21300,21300,0
20230615,155900,10140894610,21300,21300,21300,21300,0
20230615,155800,10140894610,21300,21300,21300,21300,0
20230615,155700,10140894610,21300,21300,21300,21300,6400
20230615,155600,10140894610,21300,21300,21300,21300,0
20230615,155500,10140894610,21300,21300,21300,21300,0
20230615,155400,10140894610,21300,21300,21300,21300,0
20230615,155300,10140894610,21300,21300,21300,21300,0
20230615,155200,10140894610,21300,21300,21300,21300,0
20230615,155100,10140894610,21300,21300,21300,21300,0
20230615,155000,10140894610,21300,21300,21300,21300,0
20230615,154900,10140894610,21300,21300,21300,21300,0
20230615,154800,10140894610,21300,21300,21300,21300,0
20230615,154700,10140894610,21300,21300,21300,21300,0
20230615,154600,10140894610,21300,21300,21300,21300,0
20230615,154500,10140894610,21300,21300,21300,21300,0
20230615,154400,10140894610,21300,21300,21300,21300,0
20230615,154300,10140894610,21300,21300,21300,21300,0
20230615,154200,10140894610,21300,21300,21300,21300,0
20230615,154100,10140894610,21300,21300,21300,21300,0
20230615,154000,10140894610,21300,21300,21300,21300,0
20230615,153900,10140894610,21300,21300,21300,21300,0
20230615,153800,10140894610,21300,21300,21300,21300,0
20230615,153700,10140894610,21300,21300,21300,21300,0
20230615,153600,10140894610,21300,21300,21300,21300,0
20230615,153500,10140894610,21300,21300,21300,21300,0
20230615,153400,10140894610,21300,21300,21300,21300,0
20230615,153300,10140894610,21300,21300,21300,21300,0
20230615,153200,10140894610,21300,21300,21300,21300,0
20230615,153100,10140894610,21300,21300,21300,21300,0
20230615,153000,10140894610,21300,21300,21300,21300,6400
20230615,152900,10004574610,21300,21300,21300,21300,0
20230615,152800,10004574610,21300,21300,21300,21300,0
20230615,152700,10004574610,21300,21300,21300,21300,0
20230615,152600,10004574610,21300,21300,21300,21300,0
20230615,152500,10004574610,21300,21300,21300,21300,0
20230615,152400,10004574610,21300,21300,21300,21300,0
20230615,152300,10004574610,21300,21300,21300,21300,0
20230615,152200,10004574610,21300,21300,21300,21300,0
20230615,152100,10004574610,21300,21300,21300,21300,0
20230615,152000,10004574610,21300,21300,21300,21300,0
20230615,151900,10004574610,21300,21250,21300,21200,1222
20230615,151800,9978587060,21300,21300,21300,21250,779
20230615,151700,9962008610,21300,21250,21300,21250,222
20230615,151600,9957280060,21200,21250,21300,21200,706
20230615,151500,9942287610,21250,21200,21250,21200,1040
20230615,151400,9920195160,21200,21200,21250,21200,1154
20230615,151300,9895707310,21200,21200,21250,21200,1187
20230615,151200,9870503960,21200,21150,21200,21150,661
20230615,151100,9856493360,21150,21150,21200,21150,827
20230615,151000,9838970160,21150,21050,21200,21050,1240
20230615,150900,9812722510,21100,21100,21150,21100,486
20230615,150800,9802462860,21100,21150,21150,21050,3703
20230615,150700,9724295110,21150,21150,21200,21150,732
20230615,150600,9708800510,21150,21200,21200,21150,719
20230615,150500,9693580860,21200,21200,21200,21150,642
20230615,150400,9679986610,21200,21250,21250,21150,1180
20230615,150300,9655012760,21250,21200,21250,21200,509
20230615,150200,9644215210,21200,21200,21250,21200,2357
20230615,150100,9594233610,21150,21250,21250,21150,4065
20230615,150000,9507969760,21250,21300,21300,21250,970
20230615,145900,9487325560,21300,21300,21350,21250,755
20230615,145800,9471233810,21300,21350,21350,21300,3268
20230615,145700,9401575160,21350,21350,21400,21350,1002
20230615,145600,9380181960,21350,21350,21350,21300,3618
20230615,145500,9302951460,21400,21350,21400,21300,1137
20230615,145400,9278673160,21400,21400,21400,21300,1667
20230615,145300,9243000960,21400,21350,21400,21250,1666
20230615,145200,9207505110,21350,21300,21350,21250,1346
20230615,145100,9178834410,21300,21400,21400,21200,4782
20230615,145000,9076869760,21400,21450,21450,21350,2178
20230615,144900,9030231610,21450,21450,21500,21400,8188
20230615,144800,8854877110,21450,21450,21500,21400,4105
20230615,144700,8766801010,21450,21400,21450,21350,927
20230615,144600,8746937310,21400,21400,21450,21350,1841
20230615,144500,8707492860,21400,21400,21450,21350,2215
20230615,144400,8660087410,21350,21350,21400,21300,1656
20230615,144300,8624748960,21350,21400,21400,21350,2026
20230615,144200,8581475110,21350,21400,21400,21300,1906
20230615,144100,8540752610,21350,21400,21450,21350,6169
20230615,144000,8408770410,21450,21400,21450,21350,1949
20230615,143900,8367045010,21400,21400,21400,21350,1405
20230615,143800,8336991910,21350,21400,21400,21350,1658
20230615,143700,8301514510,21400,21400,21400,21350,1849
20230615,143600,8261950710,21350,21400,21400,21350,2540
20230615,143500,8207642910,21400,21400,21450,21350,8683
20230615,143400,8021661660,21400,21400,21400,21350,1071
20230615,143300,7998748260,21400,21400,21400,21300,2397
20230615,143200,7947548410,21300,21350,21400,21250,12111
20230615,143100,7689086510,21300,21300,21300,21300,2808
20230615,143000,7629276110,21300,21250,21300,21250,1295
20230615,142900,7601707860,21200,21250,21300,21200,1276
20230615,142800,7574581760,21250,21250,21300,21200,1298
20230615,142700,7546984110,21250,21250,21250,21200,1112
20230615,142600,7523356210,21250,21250,21250,21250,713
20230615,142500,7508204960,21250,21250,21250,21200,773
20230615,142400,7491783260,21250,21250,21250,21100,1120
20230615,142300,7468068110,21100,21200,21250,21100,4210
20230615,142200,7378705810,21200,21200,21250,21200,491
20230615,142100,7368286360,21200,21200,21200,21100,628
20230615,142000,7355003310,21200,21150,21200,21150,1882
20230615,141900,7315146060,21150,21200,21200,21150,783
20230615,141800,7298557110,21200,21150,21250,21100,874
20230615,141700,7280030660,21250,21200,21250,21100,2936
20230615,141600,7217796310,21200,21250,21250,21150,1542
20230615,141500,7185171560,21250,21200,21250,21150,2900
20230615,141400,7123591610,21200,21250,21300,21200,2556
20230615,141300,7069251310,21250,21300,21300,21250,477
20230615,141200,7059093460,21250,21300,21300,21250,1677
20230615,141100,7023406110,21300,21200,21300,21200,1199
20230615,141000,6997928310,21200,21200,21200,21150,334
20230615,140900,6990847760,21150,21100,21250,21100,616
20230615,140800,6977788060,21250,21200,21250,21050,8953
20230615,140700,6788195010,21150,21100,21200,21100,2250
20230615,140600,6740544310,21150,21150,21150,21150,893
20230615,140500,6721657360,21150,21150,21200,21100,3120
20230615,140400,6655664560,21150,21200,21200,21150,1268
20230615,140300,6628823110,21200,21250,21250,21200,2426
20230615,140200,6577358610,21250,21250,21300,21200,1409
20230615,140100,6547388010,21250,21250,21300,21250,2944
20230615,140000,6484814660,21250,21250,21250,21200,1557
20230615,135900,6451739110,21250,21250,21250,21200,1727
20230615,135800,6415059310,21200,21250,21250,21200,512
20230615,135700,6404180910,21150,21200,21250,21150,1401
20230615,135600,6374492860,21200,21200,21200,21150,2194
20230615,135500,6328004110,21200,21200,21200,21100,1848
20230615,135400,6288902210,21200,21200,21200,21100,1236
20230615,135300,6262734610,21200,21150,21200,21100,1543
20230615,135200,6230056410,21100,21200,21200,21100,2301
20230615,135100,6181362010,21200,21150,21200,21100,1430
20230615,135000,6151106060,21100,21150,21200,21100,1960
20230615,134900,6109664110,21150,21100,21150,21100,954
20230615,134800,6089513660,21150,21150,21150,21100,1562
20230615,134700,6056513560,21150,21150,21200,21000,3141
20230615,134600,5990297110,21150,21150,21200,21100,1806
20230615,134500,5952148510,21150,21200,21200,21100,1820
20230615,134400,5913632860,21200,21150,21200,21100,1692
20230615,134300,5877848910,21150,21100,21150,21100,1188
20230615,134200,5852746610,21100,21100,21100,21050,1492
20230615,134100,5821295710,21100,21100,21150,21050,1984
20230615,134000,5779378760,21100,21150,21200,21100,1691
20230615,133900,5743609160,21150,21150,21200,21100,3030
20230615,133800,5679565860,21100,21050,21100,21000,5081
20230615,133700,5572443910,21050,21050,21100,21000,1910
20230615,133600,5532256710,20950,20950,21100,20950,10481
20230615,133500,5312001810,20950,20950,20950,20800,3057
20230615,133400,5248114860,20950,21000,21000,20900,1869
20230615,133300,5208932160,21000,20950,21000,20950,1768
20230615,133200,5171841110,20950,21000,21000,20900,3478
20230615,133100,5099007360,21000,20900,21000,20900,2315
20230615,133000,5050532610,20900,20800,20900,20800,2271
20230615,132900,5003203010,20800,20750,20800,20750,600
20230615,132800,4990730560,20800,20800,20850,20750,3011
20230615,132700,4928190310,20800,20850,20900,20800,1872
20230615,132600,4889189210,20850,20950,20950,20850,2766
20230615,132500,4831339360,21000,21000,21050,21000,2330
20230615,132400,4782404360,21000,20950,21050,20950,4464
20230615,132300,4688678110,20950,21000,21100,20950,4350
20230615,132200,4597223060,21050,20850,21050,20850,14854
20230615,132100,4285786410,20850,20850,20850,20800,2902
20230615,132000,4225279960,20850,20800,20850,20750,1868
20230615,131900,4186389310,20750,20750,20750,20700,1466
20230615,131800,4155978210,20750,20700,20750,20700,1805
20230615,131700,4118577810,20750,20800,20800,20750,733
20230615,131600,4103342310,20800,20800,20800,20800,982
20230615,131500,4082916710,20800,20750,20800,20750,769
20230615,131400,4066941710,20750,20750,20750,20700,2344
20230615,131300,4018316910,20750,20750,20750,20700,1200
20230615,131200,3993427210,20750,20750,20750,20700,1414
20230615,131100,3964087760,20700,20700,20750,20700,1257
20230615,131000,3938055060,20650,20650,20700,20650,1092
20230615,130900,3915487060,20650,20650,20700,20650,1955
20230615,130800,3875045610,20650,20600,20650,20600,1134
20230615,130700,3851636360,20600,20550,20600,20550,1157
20230615,130600,3827802210,20550,20550,20550,20550,280
20230615,130500,3822048210,20550,20550,20600,20500,1494
20230615,130400,3791336510,20600,20500,20600,20500,1654
20230615,130300,3757403710,20550,20550,20550,20550,1675
20230615,130200,3722982460,20550,20550,20550,20550,40
20230615,130100,3722160460,20550,20650,20650,20550,261
20230615,130000,3716781860,20650,20650,20650,20650,5
20230615,125900,3716678610,20650,20650,20650,20650,401
20230615,125800,3708397960,20650,20600,20650,20600,72
20230615,125700,3706912610,20600,20600,20600,20600,423
20230615,125600,3698198810,20600,20600,20600,20600,41
20230615,125500,3697354210,20600,20650,20650,20550,828
20230615,125400,3680325560,20650,20650,20650,20600,882
20230615,125300,3662137260,20700,20700,20700,20700,98
20230615,125200,3660108660,20700,20700,20750,20700,1364
20230615,125100,3631868860,20700,20700,20700,20650,2553
20230615,125000,3579026960,20700,20600,20700,20600,4343
20230615,124900,3489459910,20600,20600,20600,20600,239
20230615,124800,3484536510,20600,20550,20600,20550,2176
20230615,124700,3439817160,20550,20500,20550,20500,3431
20230615,124600,3369476660,20450,20500,20500,20450,499
20230615,124500,3359263460,20500,20450,20500,20450,139
20230615,124400,3356416510,20500,20500,20500,20500,3
20230615,124300,3356355010,20500,20450,20500,20450,809
20230615,124200,3339774260,20450,20450,20450,20450,985
20230615,124100,3319631010,20500,20450,20500,20450,342
20230615,124000,3312621060,20500,20500,20500,20500,53
20230615,123900,3311534560,20500,20500,20500,20500,329
20230615,123800,3304790060,20500,20500,20500,20500,43
20230615,123700,3303908560,20500,20500,20500,20450,237
20230615,123600,3299056760,20500,20500,20500,20500,237
20230615,123500,3294198260,20500,20450,20500,20450,1637
20230615,123400,3260719560,20450,20450,20450,20400,428
20230615,123300,3251969360,20450,20450,20450,20450,50
20230615,123200,3250946860,20450,20450,20450,20450,302
20230615,123100,3244770960,20400,20450,20450,20400,263
20230615,123000,3239394110,20450,20450,20450,20450,1687
20230615,122900,3204894960,20450,20450,20450,20450,41
20230615,122800,3204056510,20450,20450,20450,20450,41
20230615,122700,3203218060,20450,20450,20450,20450,272
20230615,122600,3197655660,20400,20450,20450,20400,321
20230615,122500,3191104710,20400,20450,20450,20400,1462
20230615,122400,3161211810,20500,20450,20500,20450,329
20230615,122300,3154482060,20500,20500,20500,20450,1324
20230615,122200,3127392960,20500,20500,20500,20500,59
20230615,122100,3126183460,20500,20500,20500,20450,66
20230615,122000,3124831410,20450,20500,20500,20450,515
20230615,121900,3114291360,20450,20450,20450,20450,0
20230615,121800,3114291360,20450,20450,20450,20450,266
20230615,121700,3108851660,20450,20500,20500,20450,899
20230615,121600,3090442760,20500,20500,20500,20500,72
20230615,121500,3088966760,20450,20400,20450,20400,552
20230615,121400,3077701610,20400,20450,20450,20400,2669
20230615,121300,3023131160,20450,20450,20450,20450,0
20230615,121200,3023131160,20450,20400,20450,20400,522
20230615,121100,3012473460,20450,20400,20450,20400,357
20230615,121000,3005176960,20400,20400,20400,20400,44
20230615,120900,3004279360,20400,20400,20400,20400,272
20230615,120800,2998730560,20400,20350,20400,20350,213
20230615,120700,2994390360,20350,20400,20450,20350,2439
20230615,120600,2944643410,20350,20400,20400,20350,113
20230615,120500,2942338860,20350,20400,20400,20350,550
20230615,120400,2931120760,20400,20400,20400,20400,0
20230615,120300,2931120760,20400,20350,20400,20350,366
20230615,120200,2923656760,20400,20350,20400,20350,256
20230615,120100,2918434760,20400,20350,20400,20350,120
20230615,120000,2915990710,20400,20300,20400,20300,124
20230615,115900,2913466110,20400,20350,20400,20350,367
20230615,115800,2905981560,20350,20350,20350,20350,283
20230615,115700,2900222510,20350,20300,20350,20300,801
20230615,115600,2883960210,20350,20350,20350,20300,204
20230615,115500,2879808960,20350,20350,20350,20350,764
20230615,115400,2864261560,20400,20350,20400,20350,141
20230615,115300,2861388260,20350,20300,20350,20300,386
20230615,115200,2853535660,20350,20350,20350,20350,71
20230615,115100,2852090810,20350,20350,20350,20300,1222
20230615,115000,2827223410,20350,20350,20350,20350,20
20230615,114900,2826816410,20350,20300,20350,20300,2472
20230615,114800,2776580510,20300,20300,20300,20300,225
20230615,114700,2772013010,20300,20300,20300,20300,203
20230615,114600,2767892110,20300,20300,20300,20300,196
20230615,114500,2763913310,20300,20250,20300,20250,164
20230615,114400,2760588610,20250,20300,20300,20250,300
20230615,114300,2754498660,20300,20300,20300,20300,246
20230615,114200,2749504860,20300,20300,20300,20300,1958
20230615,114100,2709757460,20300,20300,20300,20250,249
20230615,114000,2704703010,20250,20200,20250,20200,1918
20230615,113900,2665879410,20200,20200,20200,20200,1352
20230615,113800,2638569010,20200,20200,20200,20200,146
20230615,113700,2635619810,20200,20200,20200,20200,168
20230615,113600,2632226210,20200,20200,20200,20150,113
20230615,113500,2629944610,20200,20200,20200,20200,293
20230615,113400,2624026010,20200,20200,20200,20200,134
20230615,113300,2621319210,20150,20150,20150,20150,27
20230615,113200,2620775160,20200,20150,20200,20150,59
20230615,113100,2619584260,20150,20150,20150,20150,53
20230615,113000,2618516310,20150,20100,20150,20100,1637
20230615,112900,2585549360,20100,19960,20100,19960,1574
20230615,112800,2553916250,19970,20050,20100,19950,931
20230615,112700,2535298060,20100,20100,20100,20100,42
20230615,112600,2534453860,20050,20100,20150,20050,576
20230615,112500,2522875360,20100,20100,20100,20100,107
20230615,112400,2520724660,20100,20100,20100,20100,0
20230615,112300,2520724660,20100,19990,20100,19970,529
20230615,112200,2510145630,20150,20150,20150,19960,1359
20230615,112100,2482880990,20150,20150,20150,20150,280
20230615,112000,2477238990,20150,20100,20150,20100,683
20230615,111900,2463506540,20050,20050,20050,20050,1
20230615,111800,2463486490,20050,19940,20050,19940,1500
20230615,111700,2433500480,19920,19920,19930,19920,424
20230615,111600,2425054340,19920,19970,19970,19900,1307
20230615,111500,2399043380,19940,19930,19940,19930,506
20230615,111400,2388957180,19950,19980,19980,19950,1235
20230615,111300,2364312170,19980,19980,19980,19980,167
20230615,111200,2360975510,19980,20000,20000,19970,1046
20230615,111100,2340064010,20000,20100,20100,20000,128
20230615,111000,2337498010,20000,20100,20100,20000,309
20230615,110900,2331293310,20050,20050,20100,20050,58
20230615,110800,2330127810,20050,20050,20050,20050,502
20230615,110700,2320062710,20050,20000,20100,20000,165
20230615,110600,2316756860,20000,20000,20000,20000,80
20230615,110500,2315156860,20100,20150,20150,20100,318
20230615,110400,2308762960,20150,20150,20150,20150,0
20230615,110300,2308762960,20150,20150,20150,20000,838
20230615,110200,2291933060,20150,20100,20150,20100,1649
20230615,110100,2258733310,20100,20100,20100,20050,328
20230615,110000,2252143260,20100,20100,20100,20100,42
20230615,105900,2251299060,20100,20050,20100,20000,368
20230615,105800,2243910710,20050,20050,20050,19980,3024
20230615,105700,2183288580,20000,20000,20000,20000,2
20230615,105600,2183248580,20000,20050,20050,20000,1246
20230615,105500,2158316280,20050,20100,20100,20050,929
20230615,105400,2139675130,20100,20150,20150,20100,548
20230615,105300,2128643530,20150,20250,20250,20150,375
20230615,105200,2121065130,20250,20200,20250,20200,1984
20230615,105100,2080980480,20200,20200,20200,20200,67
20230615,105000,2079627080,20150,20150,20150,20150,462
20230615,104900,2070317780,20150,20150,20150,20150,316
20230615,104800,2063950380,20150,20150,20150,20150,125
20230615,104700,2061431630,20150,20200,20200,20150,186
20230615,104600,2057681630,20200,20200,20200,20200,634
20230615,104500,2044874830,20200,20150,20200,20150,785
20230615,104400,2029054980,20200,20200,20200,20200,0
20230615,104300,2029054980,20200,20050,20200,20050,1373
20230615,104200,2001453530,20100,20150,20150,20100,1003
20230615,104100,1981288180,20200,20200,20200,20200,10
20230615,104000,1981086180,20150,20200,20200,20150,335
20230615,103900,1974333830,20150,20150,20150,20150,896
20230615,103800,1956279430,20200,20200,20250,20200,998
20230615,103700,1936117730,20150,20150,20150,20150,98
20230615,103600,1934143030,20150,20100,20150,20100,1530
20230615,103500,1903387930,20050,20050,20050,20050,136
20230615,103400,1900661130,20100,20050,20100,20050,725
20230615,103300,1886102630,20050,20050,20100,20050,1374
20230615,103200,1858548930,20100,20000,20100,20000,433
20230615,103100,1849878680,20000,20050,20050,19950,796
20230615,103000,1833968740,20050,19950,20050,19950,2316
20230615,102900,1787748220,19950,19970,19970,19950,278
20230615,102800,1782201980,19930,19930,19960,19930,448
20230615,102700,1773271950,19920,19930,19950,19920,630
20230615,102600,1760714990,19930,19910,19930,19900,741
20230615,102500,1745959740,19910,19900,19960,19900,1309
20230615,102400,1719882750,19900,19830,19900,19830,170
20230615,102300,1716506380,19820,19880,19880,19820,901
20230615,102200,1698619220,19880,19820,19940,19820,1737
20230615,102100,1664118560,19830,20000,20000,19820,8139
20230615,102000,1501758470,20000,20000,20000,20000,282
20230615,101900,1496118470,20000,20000,20050,20000,207
20230615,101800,1491978420,20000,20000,20050,20000,637
20230615,101700,1479237070,20000,20050,20050,20000,357
20230615,101600,1472080070,20050,20050,20100,20050,175
20230615,101500,1468569720,20150,20150,20150,20050,108
20230615,101400,1466400870,20150,20200,20200,20150,314
20230615,101300,1460061920,20250,20300,20300,20250,72
20230615,101200,1458603770,20250,20250,20250,20250,627
20230615,101100,1445907020,20200,20200,20200,20200,0
20230615,101000,1445907020,20200,20050,20200,20050,217
20230615,100900,1441525920,20150,20100,20150,20100,142
20230615,100800,1438668820,20050,20050,20050,20050,0
20230615,100700,1438668820,20050,20050,20050,20050,134
20230615,100600,1435982120,20050,20050,20050,20050,100
20230615,100500,1433977120,20050,20050,20050,20050,76
20230615,100400,1432453320,20050,20100,20100,20050,69
20230615,100300,1431069820,20050,20150,20150,20050,141
20230615,100200,1428233970,20150,20100,20200,20100,2214
20230615,100100,1383657170,20050,20050,20100,20050,995
20230615,100000,1363695670,20100,20050,20100,20050,553
20230615,095900,1352607720,20050,20100,20100,20050,407
20230615,095800,1344447020,20100,20100,20100,20100,709
20230615,095700,1330196120,20050,20000,20050,20000,108
20230615,095600,1328035720,20000,20000,20000,20000,200
20230615,095500,1324035720,20100,20100,20100,20100,10
20230615,095400,1323834720,20100,20100,20100,20100,194
20230615,095300,1319935320,20100,20100,20100,20000,1739
20230615,095200,1285055870,20100,20100,20100,20100,10
20230615,095100,1284854870,20100,20100,20100,20100,0
20230615,095000,1284854870,20100,20100,20100,20050,75
20230615,094900,1283347420,20100,20050,20100,20050,1034
20230615,094800,1262612820,20050,20100,20100,20050,963
20230615,094700,1243304420,20100,20100,20100,20100,2914
20230615,094600,1184733020,20100,20100,20100,20100,325
20230615,094500,1178200520,20100,20150,20150,20100,54
20230615,094400,1177115070,20150,20150,20150,20150,232
20230615,094300,1172440270,20150,20150,20150,20150,67
20230615,094200,1171090220,20150,20150,20150,20150,38
20230615,094100,1170324520,20150,20150,20150,20150,435
20230615,094000,1161559270,20200,20300,20300,20200,1952
20230615,093900,1122111370,20350,20200,20350,20200,1016
20230615,093800,1101502520,20200,20200,20250,20200,12
20230615,093700,1101260020,20200,20200,20200,20150,335
20230615,093600,1094501920,20150,20200,20200,20150,565
20230615,093500,1083116120,20250,20200,20250,20200,10
20230615,093400,1082914070,20300,20300,20300,20300,1
20230615,093300,1082893770,20150,20250,20250,20150,292
20230615,093200,1077003870,20300,20250,20300,20250,319
20230615,093100,1070544070,20200,20200,20200,20200,1000
20230615,093000,1050344070,20150,20150,20150,20150,562
20230615,092900,1039019770,20150,20150,20150,20150,52
20230615,092800,1037971970,20150,20250,20250,20150,338
20230615,092700,1031161170,20250,20350,20350,20250,1636
20230615,092600,997955470,20350,20350,20350,20350,1001
20230615,092500,977585120,20350,20350,20350,20300,2075
20230615,092400,935370020,20400,20400,20450,20300,4902
20230615,092300,835541770,20400,20350,20400,20350,1988
20230615,092200,794996270,20350,20250,20400,20250,1617
20230615,092100,762112470,20300,20300,20300,20200,1799
20230615,092000,725613270,20300,20300,20350,20300,1308
20230615,091900,699060620,20300,20150,20350,20150,6542
20230615,091800,566679970,20150,20150,20150,20150,1073
20230615,091700,545059020,20100,20050,20150,20050,2089
20230615,091600,503041220,20100,20050,20100,20050,1209
20230615,091500,478745670,20050,20000,20050,20000,1438
20230615,091400,449949920,20050,20000,20050,20000,1444
20230615,091300,421069420,19990,20050,20050,19990,1166
20230615,091200,397744010,20050,20050,20100,20000,388
20230615,091100,389955110,20050,20050,20100,20050,913
20230615,091000,371646660,20050,19900,20050,19840,3281
20230615,090900,306095200,19910,19840,19910,19840,1162
20230615,090800,283009070,19840,19810,19840,19800,2158
20230615,090700,240271740,19810,19860,19860,19800,788
20230615,090600,224661340,19860,19860,19860,19800,962
20230615,090500,205587110,19860,19740,19860,19740,1242
20230615,090400,180957900,19750,19730,19750,19730,958
20230615,090300,162047120,19730,19730,19890,19730,424
20230615,090200,153665320,19790,19920,19920,19750,2451
20230615,090100,105094670,20000,20000,20000,20000,1011
20230615,090000,84874670,20000,19950,20000,19920,4225