KissMeData/085370/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190300,34329197000,36250,36250,36250,36250,19315
20230616,190200,34329197000,36250,36250,36250,36250,0
20230616,190100,34329197000,36250,36250,36250,36250,0
20230616,190000,34329197000,36250,36250,36250,36250,0
20230616,185900,34329197000,36250,36250,36250,36250,0
20230616,185800,34329197000,36250,36250,36250,36250,0
20230616,185700,34329197000,36250,36250,36250,36250,0
20230616,185600,34329197000,36250,36250,36250,36250,0
20230616,185500,34329197000,36250,36250,36250,36250,0
20230616,185400,34329197000,36250,36250,36250,36250,0
20230616,185300,34329197000,36250,36250,36250,36250,0
20230616,185200,34329197000,36250,36250,36250,36250,0
20230616,185100,34329197000,36250,36250,36250,36250,0
20230616,185000,34329197000,36250,36250,36250,36250,0
20230616,184900,34329197000,36250,36250,36250,36250,0
20230616,184800,34329197000,36250,36250,36250,36250,0
20230616,184700,34329197000,36250,36250,36250,36250,0
20230616,184600,34329197000,36250,36250,36250,36250,0
20230616,184500,34329197000,36250,36250,36250,36250,0
20230616,184400,34329197000,36250,36250,36250,36250,0
20230616,184300,34329197000,36250,36250,36250,36250,0
20230616,184200,34329197000,36250,36250,36250,36250,0
20230616,184100,34329197000,36250,36250,36250,36250,0
20230616,184000,34329197000,36250,36250,36250,36250,0
20230616,183900,34329197000,36250,36250,36250,36250,0
20230616,183800,34329197000,36250,36250,36250,36250,0
20230616,183700,34329197000,36250,36250,36250,36250,0
20230616,183600,34329197000,36250,36250,36250,36250,0
20230616,183500,34329197000,36250,36250,36250,36250,0
20230616,183400,34329197000,36250,36250,36250,36250,0
20230616,183300,34329197000,36250,36250,36250,36250,19315
20230616,183200,34329197000,36250,36250,36250,36250,0
20230616,183100,34329197000,36250,36250,36250,36250,0
20230616,183000,34329197000,36250,36250,36250,36250,0
20230616,182900,34329197000,36250,36250,36250,36250,0
20230616,182800,34329197000,36250,36250,36250,36250,0
20230616,182700,34329197000,36250,36250,36250,36250,0
20230616,182600,34329197000,36250,36250,36250,36250,0
20230616,182500,34329197000,36250,36250,36250,36250,0
20230616,182400,34329197000,36250,36250,36250,36250,0
20230616,182300,34329197000,36250,36250,36250,36250,0
20230616,182200,34329197000,36250,36250,36250,36250,0
20230616,182100,34329197000,36250,36250,36250,36250,0
20230616,182000,34329197000,36250,36250,36250,36250,0
20230616,181900,34329197000,36250,36250,36250,36250,0
20230616,181800,34329197000,36250,36250,36250,36250,0
20230616,181700,34329197000,36250,36250,36250,36250,0
20230616,181600,34329197000,36250,36250,36250,36250,0
20230616,181500,34329197000,36250,36250,36250,36250,0
20230616,181400,34329197000,36250,36250,36250,36250,0
20230616,181300,34329197000,36250,36250,36250,36250,0
20230616,181200,34329197000,36250,36250,36250,36250,0
20230616,181100,34329197000,36250,36250,36250,36250,0
20230616,181000,34329197000,36250,36250,36250,36250,0
20230616,180900,34329197000,36250,36250,36250,36250,0
20230616,180800,34329197000,36250,36250,36250,36250,0
20230616,180700,34329197000,36250,36250,36250,36250,0
20230616,180600,34329197000,36250,36250,36250,36250,0
20230616,180500,34329197000,36250,36250,36250,36250,0
20230616,180400,34329197000,36250,36250,36250,36250,0
20230616,180300,34329197000,36250,36250,36250,36250,19315
20230616,180200,34329197000,36250,36250,36250,36250,0
20230616,180100,34329197000,36250,36250,36250,36250,0
20230616,180000,34329197000,36250,36250,36250,36250,0
20230616,175900,34329197000,36250,36250,36250,36250,0
20230616,175800,34329197000,36250,36250,36250,36250,0
20230616,175700,34329197000,36250,36250,36250,36250,0
20230616,175600,34329197000,36250,36250,36250,36250,0
20230616,175500,34329197000,36250,36250,36250,36250,0
20230616,175400,34329197000,36250,36250,36250,36250,0
20230616,175300,34329197000,36250,36250,36250,36250,0
20230616,175200,34329197000,36250,36250,36250,36250,0
20230616,175100,34329197000,36250,36250,36250,36250,0
20230616,175000,34329197000,36250,36250,36250,36250,0
20230616,174900,34329197000,36250,36250,36250,36250,0
20230616,174800,34329197000,36250,36250,36250,36250,0
20230616,174700,34329197000,36250,36250,36250,36250,0
20230616,174600,34329197000,36250,36250,36250,36250,0
20230616,174500,34329197000,36250,36250,36250,36250,0
20230616,174400,34329197000,36250,36250,36250,36250,0
20230616,174300,34329197000,36250,36250,36250,36250,0
20230616,174200,34329197000,36250,36250,36250,36250,0
20230616,174100,34329197000,36250,36250,36250,36250,0
20230616,174000,34329197000,36250,36250,36250,36250,0
20230616,173900,34329197000,36250,36250,36250,36250,0
20230616,173800,34329197000,36250,36250,36250,36250,0
20230616,173700,34329197000,36250,36250,36250,36250,0
20230616,173600,34329197000,36250,36250,36250,36250,0
20230616,173500,34329197000,36250,36250,36250,36250,0
20230616,173400,34329197000,36250,36250,36250,36250,0
20230616,173300,34329197000,36250,36250,36250,36250,19315
20230616,173200,34329197000,36250,36250,36250,36250,0
20230616,173100,34329197000,36250,36250,36250,36250,0
20230616,173000,34329197000,36250,36250,36250,36250,0
20230616,172900,34329197000,36250,36250,36250,36250,0
20230616,172800,34329197000,36250,36250,36250,36250,0
20230616,172700,34329197000,36250,36250,36250,36250,0
20230616,172600,34329197000,36250,36250,36250,36250,0
20230616,172500,34329197000,36250,36250,36250,36250,0
20230616,172400,34329197000,36250,36250,36250,36250,0
20230616,172300,34329197000,36250,36250,36250,36250,0
20230616,172200,34329197000,36250,36250,36250,36250,0
20230616,172100,34329197000,36250,36250,36250,36250,0
20230616,172000,34329197000,36250,36250,36250,36250,0
20230616,171900,34329197000,36250,36250,36250,36250,0
20230616,171800,34329197000,36250,36250,36250,36250,0
20230616,171700,34329197000,36250,36250,36250,36250,0
20230616,171600,34329197000,36250,36250,36250,36250,0
20230616,171500,34329197000,36250,36250,36250,36250,0
20230616,171400,34329197000,36250,36250,36250,36250,0
20230616,171300,34329197000,36250,36250,36250,36250,0
20230616,171200,34329197000,36250,36250,36250,36250,0
20230616,171100,34329197000,36250,36250,36250,36250,0
20230616,171000,34329197000,36250,36250,36250,36250,0
20230616,170900,34329197000,36250,36250,36250,36250,0
20230616,170800,34329197000,36250,36250,36250,36250,0
20230616,170700,34329197000,36250,36250,36250,36250,0
20230616,170600,34329197000,36250,36250,36250,36250,0
20230616,170500,34329197000,36250,36250,36250,36250,0
20230616,170400,34329197000,36250,36250,36250,36250,0
20230616,170300,34329197000,36250,36250,36250,36250,19315
20230616,170200,34329197000,36250,36250,36250,36250,0
20230616,170100,34329197000,36250,36250,36250,36250,0
20230616,170000,34329197000,36250,36250,36250,36250,0
20230616,165900,34329197000,36250,36250,36250,36250,0
20230616,165800,34329197000,36250,36250,36250,36250,0
20230616,165700,34329197000,36250,36250,36250,36250,0
20230616,165600,34329197000,36250,36250,36250,36250,0
20230616,165500,34329197000,36250,36250,36250,36250,0
20230616,165400,34329197000,36250,36250,36250,36250,0
20230616,165300,34329197000,36250,36250,36250,36250,0
20230616,165200,34329197000,36250,36250,36250,36250,0
20230616,165100,34329197000,36250,36250,36250,36250,0
20230616,165000,34329197000,36250,36250,36250,36250,0
20230616,164900,34329197000,36250,36250,36250,36250,0
20230616,164800,34329197000,36250,36250,36250,36250,0
20230616,164700,34329197000,36250,36250,36250,36250,0
20230616,164600,34329197000,36250,36250,36250,36250,0
20230616,164500,34329197000,36250,36250,36250,36250,0
20230616,164400,34329197000,36250,36250,36250,36250,0
20230616,164300,34329197000,36250,36250,36250,36250,0
20230616,164200,34329197000,36250,36250,36250,36250,0
20230616,164100,34329197000,36250,36250,36250,36250,0
20230616,164000,34329197000,36250,36250,36250,36250,0
20230616,163900,34329197000,36250,36250,36250,36250,0
20230616,163800,34329197000,36250,36250,36250,36250,0
20230616,163700,34329197000,36250,36250,36250,36250,0
20230616,163600,34329197000,36250,36250,36250,36250,0
20230616,163500,34329197000,36250,36250,36250,36250,0
20230616,163400,34329197000,36250,36250,36250,36250,0
20230616,163300,34329197000,36250,36250,36250,36250,19315
20230616,163200,34329197000,36250,36250,36250,36250,0
20230616,163100,34329197000,36250,36250,36250,36250,0
20230616,163000,34329197000,36250,36250,36250,36250,0
20230616,162900,34329197000,36250,36250,36250,36250,0
20230616,162800,34329197000,36250,36250,36250,36250,0
20230616,162700,34329197000,36250,36250,36250,36250,0
20230616,162600,34329197000,36250,36250,36250,36250,0
20230616,162500,34329197000,36250,36250,36250,36250,0
20230616,162400,34329197000,36250,36250,36250,36250,0
20230616,162300,34329197000,36250,36250,36250,36250,0
20230616,162200,34329197000,36250,36250,36250,36250,0
20230616,162100,34329197000,36250,36250,36250,36250,0
20230616,162000,34329197000,36250,36250,36250,36250,0
20230616,161900,34329197000,36250,36250,36250,36250,0
20230616,161800,34329197000,36250,36250,36250,36250,0
20230616,161700,34329197000,36250,36250,36250,36250,0
20230616,161600,34329197000,36250,36250,36250,36250,0
20230616,161500,34329197000,36250,36250,36250,36250,0
20230616,161400,34329197000,36250,36250,36250,36250,0
20230616,161300,34329197000,36250,36250,36250,36250,0
20230616,161200,34329197000,36250,36250,36250,36250,0
20230616,161100,34329197000,36250,36250,36250,36250,0
20230616,161000,34329197000,36250,36250,36250,36250,0
20230616,160900,34329197000,36250,36250,36250,36250,0
20230616,160800,34329197000,36250,36250,36250,36250,0
20230616,160700,34329197000,36250,36250,36250,36250,0
20230616,160600,34329197000,36250,36250,36250,36250,0
20230616,160500,34329197000,36250,36250,36250,36250,0
20230616,160400,34329197000,36250,36250,36250,36250,0
20230616,160300,34329197000,36250,36250,36250,36250,19315
20230616,160200,34329197000,36250,36250,36250,36250,0
20230616,160100,34329197000,36250,36250,36250,36250,0
20230616,160000,34329197000,36250,36250,36250,36250,0
20230616,155900,34329197000,36250,36250,36250,36250,0
20230616,155800,34329197000,36250,36250,36250,36250,0
20230616,155700,34329197000,36250,36250,36250,36250,0
20230616,155600,34329197000,36250,36250,36250,36250,0
20230616,155500,34329197000,36250,36250,36250,36250,0
20230616,155400,34329197000,36250,36250,36250,36250,0
20230616,155300,34329197000,36250,36250,36250,36250,0
20230616,155200,34329197000,36250,36250,36250,36250,0
20230616,155100,34329197000,36250,36250,36250,36250,0
20230616,155000,34329197000,36250,36250,36250,36250,0
20230616,154900,34329197000,36250,36250,36250,36250,0
20230616,154800,34329197000,36250,36250,36250,36250,0
20230616,154700,34329197000,36250,36250,36250,36250,0
20230616,154600,34329197000,36250,36250,36250,36250,0
20230616,154500,34329197000,36250,36250,36250,36250,0
20230616,154400,34329197000,36250,36250,36250,36250,0
20230616,154300,34329197000,36250,36250,36250,36250,0
20230616,154200,34329197000,36250,36250,36250,36250,0
20230616,154100,34329197000,36250,36250,36250,36250,0
20230616,154000,34329197000,36250,36250,36250,36250,0
20230616,153900,34329197000,36250,36250,36250,36250,0
20230616,153800,34329197000,36250,36250,36250,36250,0
20230616,153700,34329197000,36250,36250,36250,36250,0
20230616,153600,34329197000,36250,36250,36250,36250,0
20230616,153500,34329197000,36250,36250,36250,36250,0
20230616,153400,34329197000,36250,36250,36250,36250,0
20230616,153300,34329197000,36250,36250,36250,36250,19315
20230616,153200,34329197000,36250,36250,36250,36250,0
20230616,153100,34329197000,36250,36250,36250,36250,0
20230616,153000,34329197000,36250,36250,36250,36250,19315
20230616,152900,33629028250,36250,36250,36250,36250,0
20230616,152800,33629028250,36250,36250,36250,36250,0
20230616,152700,33629028250,36250,36250,36250,36250,0
20230616,152600,33629028250,36250,36250,36250,36250,0
20230616,152500,33629028250,36250,36250,36250,36250,0
20230616,152400,33629028250,36250,36250,36250,36250,0
20230616,152300,33629028250,36250,36250,36250,36250,0
20230616,152200,33629028250,36250,36250,36250,36250,0
20230616,152100,33629028250,36250,36250,36250,36250,0
20230616,152000,33629028250,36250,36250,36250,36250,0
20230616,151900,33629028250,36250,36250,36250,36200,3634
20230616,151800,33497364700,36250,36250,36250,36200,699
20230616,151700,33472059300,36200,36200,36250,36200,1076
20230616,151600,33433105700,36200,36200,36250,36200,2563
20230616,151500,33340261900,36200,36200,36250,36200,839
20230616,151400,33309887850,36200,36200,36250,36200,4198
20230616,151300,33157753700,36200,36250,36250,36200,1239
20230616,151200,33112900650,36200,36200,36250,36200,571
20230616,151100,33092229400,36200,36200,36250,36200,749
20230616,151000,33065114450,36200,36200,36250,36200,1646
20230616,150900,33005492500,36200,36200,36200,36200,1194
20230616,150800,32962269700,36200,36200,36250,36200,4101
20230616,150700,32813638750,36200,36200,36200,36200,613
20230616,150600,32791448150,36200,36200,36250,36200,949
20230616,150500,32757094300,36250,36200,36250,36200,868
20230616,150400,32725672100,36200,36200,36250,36200,1695
20230616,150300,32664254850,36250,36200,36250,36200,719
20230616,150200,32638220350,36200,36200,36250,36200,1441
20230616,150100,32586006150,36200,36200,36200,36200,433
20230616,150000,32570331550,36200,36200,36250,36200,3625
20230616,145900,32438951400,36250,36200,36250,36200,803
20230616,145800,32409881250,36200,36200,36250,36200,616
20230616,145700,32387581800,36200,36200,36200,36200,490
20230616,145600,32369843800,36200,36200,36250,36200,5541
20230616,145500,32169228900,36200,36200,36250,36200,941
20230616,145400,32135164000,36200,36200,36250,36200,425
20230616,145300,32119778600,36200,36200,36200,36200,479
20230616,145200,32102438800,36200,36200,36200,36200,625
20230616,145100,32079813800,36200,36200,36200,36200,653
20230616,145000,32056175200,36200,36200,36200,36200,893
20230616,144900,32023848600,36200,36250,36250,36200,3540
20230616,144800,31895541950,36200,36200,36200,36200,510
20230616,144700,31877079950,36200,36200,36200,36200,1652
20230616,144600,31817277550,36200,36200,36200,36200,588
20230616,144500,31795991950,36200,36200,36200,36200,534
20230616,144400,31776661150,36200,36200,36200,36200,448
20230616,144300,31760443550,36200,36200,36200,36200,767
20230616,144200,31732678150,36200,36200,36200,36200,561
20230616,144100,31712369950,36200,36200,36200,36200,962
20230616,144000,31677545550,36200,36200,36250,36200,694
20230616,143900,31652421750,36200,36200,36250,36200,3381
20230616,143800,31529875250,36200,36200,36250,36200,785
20230616,143700,31501454750,36200,36200,36250,36200,919
20230616,143600,31468184800,36200,36200,36250,36200,615
20230616,143500,31445921750,36200,36200,36200,36200,938
20230616,143400,31411966150,36200,36200,36200,36200,348
20230616,143300,31399368550,36200,36200,36200,36200,504
20230616,143200,31381123750,36200,36200,36250,36200,681
20230616,143100,31356470450,36200,36200,36250,36200,374
20230616,143000,31342931300,36200,36200,36250,36200,304
20230616,142900,31331926450,36200,36200,36200,36200,513
20230616,142800,31313355850,36200,36200,36250,36200,399
20230616,142700,31298911900,36200,36200,36200,36200,768
20230616,142600,31271110300,36200,36250,36250,36200,904
20230616,142500,31238385200,36250,36200,36250,36200,612
20230616,142400,31216223450,36200,36200,36200,36200,420
20230616,142300,31201019450,36200,36200,36250,36200,345
20230616,142200,31188530350,36200,36200,36250,36200,2537
20230616,142100,31096586250,36200,36200,36200,36200,2382
20230616,142000,31010357850,36200,36200,36250,36200,503
20230616,141900,30992149000,36200,36200,36200,36200,506
20230616,141800,30973831800,36200,36200,36200,36200,404
20230616,141700,30959207000,36200,36200,36250,36200,3789
20230616,141600,30821889800,36200,36250,36250,36200,1583
20230616,141500,30764578700,36200,36200,36250,36200,499
20230616,141400,30746514700,36200,36200,36250,36200,808
20230616,141300,30717253150,36200,36200,36250,36200,541
20230616,141200,30697668700,36200,36200,36200,36200,644
20230616,141100,30674355900,36200,36200,36250,36200,981
20230616,141000,30638843650,36200,36200,36250,36200,739
20230616,140900,30612087150,36200,36250,36250,36200,444
20230616,140800,30596014300,36200,36200,36250,36200,729
20230616,140700,30569624450,36200,36200,36250,36200,806
20230616,140600,30540446650,36200,36200,36200,36200,3247
20230616,140500,30422905250,36200,36200,36250,36200,613
20230616,140400,30400714400,36200,36200,36200,36200,536
20230616,140300,30381311200,36200,36200,36250,36200,706
20230616,140200,30355748000,36200,36200,36200,36200,685
20230616,140100,30330951000,36200,36200,36200,36200,665
20230616,140000,30306878000,36200,36200,36200,36200,570
20230616,135900,30286244000,36200,36200,36200,36200,550
20230616,135800,30266334000,36200,36200,36200,36200,813
20230616,135700,30236903400,36200,36200,36250,36200,3746
20230616,135600,30101143350,36200,36200,36200,36200,665
20230616,135500,30077070350,36200,36200,36200,36200,943
20230616,135400,30042933750,36200,36200,36250,36200,1698
20230616,135300,29981459050,36200,36200,36200,36200,2190
20230616,135200,29902181050,36200,36200,36250,36200,497
20230616,135100,29884189600,36200,36200,36200,36200,556
20230616,135000,29864062400,36200,36200,36200,36200,339
20230616,134900,29851790600,36200,36200,36250,36200,654
20230616,134800,29828114800,36200,36250,36300,36200,29888
20230616,134700,28745413700,36250,36250,36250,36250,1546
20230616,134600,28689371200,36250,36250,36250,36250,386
20230616,134500,28675378700,36250,36250,36250,36250,775
20230616,134400,28647284950,36250,36250,36300,36250,544
20230616,134300,28627560500,36250,36250,36250,36250,467
20230616,134200,28610631750,36250,36250,36300,36250,1304
20230616,134100,28563361250,36250,36250,36250,36250,560
20230616,134000,28543061250,36250,36250,36250,36250,558
20230616,133900,28522833750,36250,36250,36250,36250,406
20230616,133800,28508116250,36250,36250,36250,36250,447
20230616,133700,28491912500,36250,36250,36250,36250,501
20230616,133600,28473751250,36250,36250,36250,36250,807
20230616,133500,28444497500,36250,36250,36250,36250,474
20230616,133400,28427315000,36250,36250,36250,36250,381
20230616,133300,28413503750,36250,36250,36300,36250,494
20230616,133200,28395595100,36250,36250,36250,36250,500
20230616,133100,28377470100,36250,36250,36250,36250,755
20230616,133000,28350101350,36250,36250,36300,36250,477
20230616,132900,28332810050,36250,36250,36250,36250,780
20230616,132800,28304535050,36250,36250,36250,36250,503
20230616,132700,28286301300,36250,36250,36250,36250,757
20230616,132600,28258860050,36250,36250,36250,36250,2431
20230616,132500,28170736300,36250,36250,36250,36250,807
20230616,132400,28141482550,36250,36250,36250,36250,1251
20230616,132300,28096133800,36250,36250,36250,36250,299
20230616,132200,28085295050,36250,36250,36300,36250,670
20230616,132100,28060997550,36250,36250,36300,36250,550
20230616,132000,28041060000,36250,36250,36250,36250,956
20230616,131900,28006405000,36250,36250,36250,36250,366
20230616,131800,27993137500,36250,36250,36250,36250,413
20230616,131700,27978166250,36250,36250,36250,36250,635
20230616,131600,27955147500,36250,36250,36250,36250,755
20230616,131500,27927778750,36250,36250,36250,36250,427
20230616,131400,27912300000,36250,36250,36300,36250,435
20230616,131300,27896525950,36250,36250,36250,36250,326
20230616,131200,27884708450,36250,36250,36250,36250,409
20230616,131100,27869882200,36250,36250,36250,36250,695
20230616,131000,27844688450,36250,36250,36250,36250,428
20230616,130900,27829173450,36250,36250,36250,36250,422
20230616,130800,27813875950,36250,36250,36250,36250,2165
20230616,130700,27735394700,36250,36250,36250,36250,268
20230616,130600,27725679700,36300,36250,36300,36250,257
20230616,130500,27716360650,36250,36250,36300,36250,591
20230616,130400,27694936400,36250,36250,36250,36250,212
20230616,130300,27687251400,36250,36250,36300,36250,714
20230616,130200,27661338650,36250,36250,36250,36250,418
20230616,130100,27646186150,36250,36250,36250,36250,1783
20230616,130000,27581552400,36250,36250,36300,36250,370
20230616,125900,27568138850,36250,36250,36250,36250,401
20230616,125800,27553602600,36250,36250,36250,36250,842
20230616,125700,27523080100,36250,36250,36250,36250,231
20230616,125600,27514706350,36250,36250,36250,36250,370
20230616,125500,27501293850,36250,36250,36250,36250,283
20230616,125400,27491035100,36250,36250,36250,36250,215
20230616,125300,27483241350,36250,36250,36250,36250,1861
20230616,125200,27415780100,36250,36250,36250,36250,262
20230616,125100,27406282600,36250,36250,36300,36250,320
20230616,125000,27394677300,36250,36250,36300,36250,353
20230616,124900,27381881000,36250,36250,36250,36250,436
20230616,124800,27366076000,36250,36250,36250,36250,334
20230616,124700,27353968500,36250,36250,36250,36250,378
20230616,124600,27340266000,36250,36250,36300,36250,318
20230616,124500,27328738400,36250,36250,36300,36250,302
20230616,124400,27317790800,36250,36250,36250,36250,280
20230616,124300,27307640800,36250,36250,36250,36250,442
20230616,124200,27291618300,36250,36250,36250,36250,666
20230616,124100,27267475800,36250,36250,36300,36250,2272
20230616,124000,27185114950,36250,36250,36300,36250,602
20230616,123900,27163292400,36250,36250,36250,36250,478
20230616,123800,27145964900,36250,36250,36250,36250,243
20230616,123700,27137156150,36250,36250,36250,36250,344
20230616,123600,27124686150,36250,36250,36250,36250,513
20230616,123500,27106089900,36250,36250,36250,36250,533
20230616,123400,27086768650,36250,36250,36300,36250,24771
20230616,123300,26188794900,36250,36250,36300,36250,220
20230616,123200,26180819750,36250,36250,36250,36250,289
20230616,123100,26170343500,36250,36250,36250,36250,295
20230616,123000,26159649750,36250,36250,36300,36250,320
20230616,122900,26148049700,36250,36250,36250,36250,220
20230616,122800,26140074700,36250,36250,36300,36250,540
20230616,122700,26120498350,36250,36250,36250,36250,245
20230616,122600,26111617100,36250,36250,36250,36250,272
20230616,122500,26101757100,36250,36250,36250,36250,346
20230616,122400,26089214600,36250,36250,36250,36250,530
20230616,122300,26070002100,36250,36250,36250,36250,728
20230616,122200,26043612100,36250,36250,36250,36250,289
20230616,122100,26033135850,36250,36250,36250,36250,2504
20230616,122000,25942365850,36250,36250,36250,36250,321
20230616,121900,25930729600,36250,36250,36250,36250,165
20230616,121800,25924748350,36250,36250,36300,36250,626
20230616,121700,25902037450,36250,36250,36250,36250,520
20230616,121600,25883187450,36250,36250,36250,36250,474
20230616,121500,25866004950,36250,36250,36250,36250,278
20230616,121400,25855927450,36250,36250,36300,36250,912
20230616,121300,25822867300,36250,36250,36250,36250,294
20230616,121200,25812209800,36250,36250,36250,36250,350
20230616,121100,25799522300,36250,36250,36250,36250,210
20230616,121000,25791909800,36250,36250,36300,36250,384
20230616,120900,25777989300,36250,36250,36250,36250,310
20230616,120800,25766751800,36250,36250,36300,36250,240
20230616,120700,25758051550,36250,36250,36250,36250,346
20230616,120600,25745509050,36250,36250,36250,36250,355
20230616,120500,25732640300,36250,36250,36300,36250,1170
20230616,120400,25690227700,36250,36250,36250,36250,1117
20230616,120300,25649736450,36250,36250,36250,36250,476
20230616,120200,25632481450,36250,36250,36250,36250,406
20230616,120100,25617763950,36250,36250,36250,36250,255
20230616,120000,25608520200,36250,36250,36300,36250,386
20230616,115900,25594527600,36250,36250,36250,36250,940
20230616,115800,25560452600,36250,36250,36250,36250,530
20230616,115700,25541240100,36250,36250,36250,36250,943
20230616,115600,25507056350,36250,36300,36300,36250,327
20230616,115500,25495202350,36250,36250,36300,36250,358
20230616,115400,25482224450,36250,36250,36250,36250,2320
20230616,115300,25398124450,36250,36250,36250,36250,850
20230616,115200,25367311950,36250,36250,36250,36250,1429
20230616,115100,25315510700,36250,36250,36250,36250,607
20230616,115000,25293506950,36250,36250,36250,36250,292
20230616,114900,25282921950,36250,36250,36250,36250,387
20230616,114800,25268893200,36250,36250,36300,36250,256
20230616,114700,25259612200,36250,36250,36250,36250,1029
20230616,114600,25222310950,36250,36250,36250,36250,254
20230616,114500,25213103450,36250,36250,36300,36250,324
20230616,114400,25201357700,36250,36250,36250,36250,1493
20230616,114300,25147236450,36300,36250,36300,36250,1321
20230616,114200,25099347800,36300,36250,36300,36250,188
20230616,114100,25092532750,36300,36250,36300,36250,298
20230616,114000,25081729850,36250,36250,36250,36250,122
20230616,113900,25077307350,36300,36250,36300,36250,401
20230616,113800,25062757100,36250,36250,36250,36250,268
20230616,113700,25053042100,36250,36250,36300,36250,308
20230616,113600,25041876600,36250,36250,36250,36250,387
20230616,113500,25027847850,36250,36250,36250,36250,5404
20230616,113400,24831952850,36250,36250,36300,36250,1696
20230616,113300,24770422000,36250,36250,36250,36250,389
20230616,113200,24756320750,36250,36250,36250,36250,635
20230616,113100,24733302000,36250,36250,36250,36250,515
20230616,113000,24714633250,36250,36250,36250,36250,434
20230616,112900,24698900750,36250,36250,36250,36250,325
20230616,112800,24687119500,36250,36250,36250,36250,527
20230616,112700,24668015750,36250,36250,36300,36250,1077
20230616,112600,24628974150,36250,36250,36250,36250,560
20230616,112500,24608674150,36250,36250,36250,36250,271
20230616,112400,24598850400,36250,36250,36250,36250,367
20230616,112300,24585546650,36250,36250,36250,36250,2486
20230616,112200,24495429150,36250,36250,36250,36250,367
20230616,112100,24482125400,36250,36250,36300,36250,342
20230616,112000,24469727850,36250,36250,36300,36250,347
20230616,111900,24457149050,36250,36250,36300,36250,324
20230616,111800,24445403050,36250,36250,36250,36250,668
20230616,111700,24421188050,36250,36250,36250,36250,25591
20230616,111600,23493514300,36250,36250,36250,36250,400
20230616,111500,23479014300,36250,36250,36250,36250,607
20230616,111400,23457010550,36300,36250,36300,36250,347
20230616,111300,23444431550,36250,36250,36250,36250,343
20230616,111200,23431997800,36250,36250,36300,36250,274
20230616,111100,23422065200,36250,36250,36250,36250,318
20230616,111000,23410537700,36250,36250,36300,36250,332
20230616,110900,23398502600,36250,36250,36300,36250,320
20230616,110800,23386901850,36300,36250,36300,36250,367
20230616,110700,23373593700,36250,36250,36250,36250,602
20230616,110600,23351771200,36250,36250,36250,36250,406
20230616,110500,23337053700,36250,36250,36250,36250,264
20230616,110400,23327483700,36250,36250,36250,36250,713
20230616,110300,23301637450,36250,36300,36300,36250,137
20230616,110200,23296670700,36250,36250,36250,36250,140
20230616,110100,23291595700,36250,36250,36250,36250,166
20230616,110000,23285578200,36250,36250,36300,36250,37
20230616,105900,23284236850,36250,36250,36250,36250,269
20230616,105800,23274485600,36250,36250,36300,36250,65
20230616,105700,23272128600,36250,36250,36300,36250,108
20230616,105600,23268212900,36300,36250,36300,36250,92
20230616,105500,23264876150,36250,36250,36250,36250,153
20230616,105400,23259329900,36300,36250,36300,36250,39109
20230616,105300,21839683100,36250,36250,36250,36250,456
20230616,105200,21823153100,36250,36250,36250,36250,362
20230616,105100,21810030600,36250,36250,36300,36250,461
20230616,105000,21793318600,36250,36250,36250,36250,298
20230616,104900,21782516100,36300,36250,36300,36250,291
20230616,104800,21771963350,36250,36250,36250,36250,179
20230616,104700,21765474600,36250,36250,36300,36250,5592
20230616,104600,21562764500,36250,36250,36250,36250,196
20230616,104500,21555659500,36250,36250,36300,36250,237
20230616,104400,21547068100,36250,36300,36300,36250,4531
20230616,104300,21382612100,36250,36250,36250,36250,369
20230616,104200,21369235850,36250,36250,36300,36250,41324
20230616,104100,19870266200,36250,36250,36300,36250,9397
20230616,104000,19529624700,36250,36250,36300,36250,782
20230616,103900,19501276800,36250,36250,36250,36250,825
20230616,103800,19471370550,36250,36250,36250,36250,444
20230616,103700,19455275550,36300,36250,36300,36250,1014
20230616,103600,19418517050,36250,36250,36250,36250,854
20230616,103500,19387559550,36250,36250,36300,36250,1637
20230616,103400,19328217850,36250,36250,36250,36250,908
20230616,103300,19295302850,36250,36250,36300,36250,688
20230616,103200,19270362800,36250,36250,36300,36250,1432
20230616,103100,19218450250,36250,36250,36300,36250,576
20230616,103000,19197567050,36250,36250,36300,36250,1570
20230616,102900,19140654500,36250,36300,36300,36250,485
20230616,102800,19123065950,36300,36250,36300,36250,779
20230616,102700,19094824100,36250,36250,36250,36250,1521
20230616,102600,19039687850,36300,36250,36300,36250,690
20230616,102500,19014675250,36250,36250,36300,36250,1930
20230616,102400,18944712700,36300,36250,36300,36250,569
20230616,102300,18924085950,36250,36250,36250,36250,787
20230616,102200,18895557200,36250,36250,36300,36250,799
20230616,102100,18866592950,36250,36250,36250,36250,1909
20230616,102000,18797391700,36250,36250,36250,36250,2231
20230616,101900,18716517950,36250,36250,36300,36250,2164
20230616,101800,18638072900,36250,36250,36250,36250,1925
20230616,101700,18568291650,36250,36250,36250,36250,1078
20230616,101600,18529214150,36250,36250,36300,36250,1384
20230616,101500,18479044100,36250,36250,36300,36250,9446
20230616,101400,18136626100,36250,36250,36250,36250,591
20230616,101300,18115202350,36250,36250,36300,36250,664
20230616,101200,18091124600,36300,36250,36300,36250,832
20230616,101100,18060964300,36250,36250,36300,36250,651
20230616,101000,18037365500,36250,36250,36250,36250,538
20230616,100900,18017863000,36250,36250,36250,36250,689
20230616,100800,17992886750,36250,36300,36300,36250,556
20230616,100700,17972731200,36250,36250,36300,36250,1111
20230616,100600,17932452450,36250,36250,36250,36250,741
20230616,100500,17905591200,36250,36250,36300,36250,605
20230616,100400,17883658100,36250,36300,36300,36250,976
20230616,100300,17848255450,36250,36250,36250,36250,798
20230616,100200,17819327950,36250,36250,36300,36250,950
20230616,100100,17784860100,36250,36250,36250,36250,963
20230616,100000,17749951350,36250,36300,36300,36250,1441
20230616,095900,17697709950,36300,36250,36300,36250,1209
20230616,095800,17653878050,36250,36250,36300,36250,1957
20230616,095700,17582936450,36250,36250,36300,36250,776
20230616,095600,17554805700,36250,36250,36300,36250,442
20230616,095500,17538779600,36250,36300,36300,36250,2304
20230616,095400,17455259100,36250,36250,36300,36250,1176
20230616,095300,17412620600,36250,36250,36300,36250,1306
20230616,095200,17365277850,36250,36300,36300,36250,1654
20230616,095100,17305299800,36250,36250,36300,36250,778
20230616,095000,17277093350,36250,36250,36300,36250,975
20230616,094900,17241749550,36250,36250,36300,36250,735
20230616,094800,17215104400,36300,36250,36300,36250,1293
20230616,094700,17168199450,36250,36250,36250,36250,1673
20230616,094600,17107553200,36250,36250,36250,36250,1118
20230616,094500,17067025700,36250,36250,36250,36250,1894
20230616,094400,16998368200,36250,36250,36250,36250,2433
20230616,094300,16910171950,36250,36250,36300,36250,1219
20230616,094200,16865982650,36250,36250,36300,36250,1177
20230616,094100,16823311400,36250,36250,36250,36250,5186
20230616,094000,16635318900,36250,36250,36300,36250,1695
20230616,093900,16573875000,36250,36250,36250,36250,1086
20230616,093800,16534507500,36250,36250,36300,36250,1072
20230616,093700,16495632300,36250,36250,36300,36250,1021
20230616,093600,16458621000,36250,36250,36300,36250,831
20230616,093500,16428497050,36250,36300,36300,36250,3298
20230616,093400,16308943550,36250,36250,36300,36250,16344
20230616,093300,15715695900,36300,36250,36300,36250,2918
20230616,093200,15609833550,36250,36250,36300,36250,840
20230616,093100,15579383400,36250,36300,36300,36250,6412
20230616,093000,15346699150,36250,36250,36300,36250,1614
20230616,092900,15288184750,36250,36250,36300,36250,815
20230616,092800,15258639300,36250,36250,36300,36250,1201
20230616,092700,15215103000,36250,36250,36250,36250,646
20230616,092600,15191685500,36250,36300,36300,36250,658
20230616,092500,15167832500,36250,36250,36300,36250,897
20230616,092400,15135311050,36250,36250,36250,36250,3002
20230616,092300,15026488550,36250,36300,36300,36250,812
20230616,092200,14997053500,36250,36250,36300,36250,972
20230616,092100,14961818150,36250,36250,36300,36250,1053
20230616,092000,14923646850,36250,36250,36250,36250,12457
20230616,091900,14472080600,36250,36300,36300,36250,10565
20230616,091800,14089073800,36300,36300,36300,36250,4445
20230616,091700,13927839000,36250,36300,36300,36250,766
20230616,091600,13900070500,36300,36250,36300,36250,481
20230616,091500,13882630500,36250,36300,36300,36250,551
20230616,091400,13862650600,36300,36250,36300,36250,1076
20230616,091300,13823604200,36300,36300,36300,36250,1039
20230616,091200,13785927250,36300,36250,36300,36250,1696
20230616,091100,13724440400,36250,36300,36400,36250,1074
20230616,091000,13685445350,36400,36500,36500,36250,33056
20230616,090900,12484919550,36500,36200,36600,36200,243724
20230616,090800,3633825250,36200,36200,36250,36200,2402
20230616,090700,3546843550,36200,36200,36250,36200,1589
20230616,090600,3489311750,36200,36250,36250,36200,1431
20230616,090500,3437485800,36250,36200,36250,36200,43720
20230616,090400,1852688400,36200,36250,36250,36200,1324
20230616,090300,1804741200,36250,36200,36250,36200,1625
20230616,090200,1745908800,36200,36200,36250,36200,13045
20230616,090100,1273353500,36200,36250,36250,36200,6380
20230616,090000,1042094850,36250,36250,36250,36200,28742