KissMeData/096530/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200600,6314999650,23450,23450,23450,23450,8468
20230615,200500,6314999650,23450,23450,23450,23450,0
20230615,200400,6314999650,23450,23450,23450,23450,0
20230615,200300,6314999650,23450,23450,23450,23450,0
20230615,200200,6314999650,23450,23450,23450,23450,0
20230615,200100,6314999650,23450,23450,23450,23450,0
20230615,200000,6314999650,23450,23450,23450,23450,0
20230615,195900,6314999650,23450,23450,23450,23450,0
20230615,195800,6314999650,23450,23450,23450,23450,0
20230615,195700,6314999650,23450,23450,23450,23450,0
20230615,195600,6314999650,23450,23450,23450,23450,0
20230615,195500,6314999650,23450,23450,23450,23450,0
20230615,195400,6314999650,23450,23450,23450,23450,0
20230615,195300,6314999650,23450,23450,23450,23450,0
20230615,195200,6314999650,23450,23450,23450,23450,0
20230615,195100,6314999650,23450,23450,23450,23450,0
20230615,195000,6314999650,23450,23450,23450,23450,0
20230615,194900,6314999650,23450,23450,23450,23450,0
20230615,194800,6314999650,23450,23450,23450,23450,0
20230615,194700,6314999650,23450,23450,23450,23450,0
20230615,194600,6314999650,23450,23450,23450,23450,0
20230615,194500,6314999650,23450,23450,23450,23450,0
20230615,194400,6314999650,23450,23450,23450,23450,0
20230615,194300,6314999650,23450,23450,23450,23450,0
20230615,194200,6314999650,23450,23450,23450,23450,0
20230615,194100,6314999650,23450,23450,23450,23450,0
20230615,194000,6314999650,23450,23450,23450,23450,0
20230615,193900,6314999650,23450,23450,23450,23450,0
20230615,193800,6314999650,23450,23450,23450,23450,0
20230615,193700,6314999650,23450,23450,23450,23450,0
20230615,193600,6314999650,23450,23450,23450,23450,8468
20230615,193500,6314999650,23450,23450,23450,23450,0
20230615,193400,6314999650,23450,23450,23450,23450,0
20230615,193300,6314999650,23450,23450,23450,23450,0
20230615,193200,6314999650,23450,23450,23450,23450,0
20230615,193100,6314999650,23450,23450,23450,23450,0
20230615,193000,6314999650,23450,23450,23450,23450,0
20230615,192900,6314999650,23450,23450,23450,23450,0
20230615,192800,6314999650,23450,23450,23450,23450,0
20230615,192700,6314999650,23450,23450,23450,23450,0
20230615,192600,6314999650,23450,23450,23450,23450,0
20230615,192500,6314999650,23450,23450,23450,23450,0
20230615,192400,6314999650,23450,23450,23450,23450,0
20230615,192300,6314999650,23450,23450,23450,23450,0
20230615,192200,6314999650,23450,23450,23450,23450,0
20230615,192100,6314999650,23450,23450,23450,23450,0
20230615,192000,6314999650,23450,23450,23450,23450,0
20230615,191900,6314999650,23450,23450,23450,23450,0
20230615,191800,6314999650,23450,23450,23450,23450,0
20230615,191700,6314999650,23450,23450,23450,23450,0
20230615,191600,6314999650,23450,23450,23450,23450,0
20230615,191500,6314999650,23450,23450,23450,23450,0
20230615,191400,6314999650,23450,23450,23450,23450,0
20230615,191300,6314999650,23450,23450,23450,23450,0
20230615,191200,6314999650,23450,23450,23450,23450,0
20230615,191100,6314999650,23450,23450,23450,23450,0
20230615,191000,6314999650,23450,23450,23450,23450,0
20230615,190900,6314999650,23450,23450,23450,23450,0
20230615,190800,6314999650,23450,23450,23450,23450,0
20230615,190700,6314999650,23450,23450,23450,23450,0
20230615,190600,6314999650,23450,23450,23450,23450,8468
20230615,190500,6314999650,23450,23450,23450,23450,0
20230615,190400,6314999650,23450,23450,23450,23450,0
20230615,190300,6314999650,23450,23450,23450,23450,0
20230615,190200,6314999650,23450,23450,23450,23450,0
20230615,190100,6314999650,23450,23450,23450,23450,0
20230615,190000,6314999650,23450,23450,23450,23450,0
20230615,185900,6314999650,23450,23450,23450,23450,0
20230615,185800,6314999650,23450,23450,23450,23450,0
20230615,185700,6314999650,23450,23450,23450,23450,0
20230615,185600,6314999650,23450,23450,23450,23450,0
20230615,185500,6314999650,23450,23450,23450,23450,0
20230615,185400,6314999650,23450,23450,23450,23450,0
20230615,185300,6314999650,23450,23450,23450,23450,0
20230615,185200,6314999650,23450,23450,23450,23450,0
20230615,185100,6314999650,23450,23450,23450,23450,0
20230615,185000,6314999650,23450,23450,23450,23450,0
20230615,184900,6314999650,23450,23450,23450,23450,0
20230615,184800,6314999650,23450,23450,23450,23450,0
20230615,184700,6314999650,23450,23450,23450,23450,0
20230615,184600,6314999650,23450,23450,23450,23450,0
20230615,184500,6314999650,23450,23450,23450,23450,0
20230615,184400,6314999650,23450,23450,23450,23450,0
20230615,184300,6314999650,23450,23450,23450,23450,0
20230615,184200,6314999650,23450,23450,23450,23450,0
20230615,184100,6314999650,23450,23450,23450,23450,0
20230615,184000,6314999650,23450,23450,23450,23450,0
20230615,183900,6314999650,23450,23450,23450,23450,0
20230615,183800,6314999650,23450,23450,23450,23450,0
20230615,183700,6314999650,23450,23450,23450,23450,0
20230615,183600,6314999650,23450,23450,23450,23450,8468
20230615,183500,6314999650,23450,23450,23450,23450,0
20230615,183400,6314999650,23450,23450,23450,23450,0
20230615,183300,6314999650,23450,23450,23450,23450,0
20230615,183200,6314999650,23450,23450,23450,23450,0
20230615,183100,6314999650,23450,23450,23450,23450,0
20230615,183000,6314999650,23450,23450,23450,23450,0
20230615,182900,6314999650,23450,23450,23450,23450,0
20230615,182800,6314999650,23450,23450,23450,23450,0
20230615,182700,6314999650,23450,23450,23450,23450,0
20230615,182600,6314999650,23450,23450,23450,23450,0
20230615,182500,6314999650,23450,23450,23450,23450,0
20230615,182400,6314999650,23450,23450,23450,23450,0
20230615,182300,6314999650,23450,23450,23450,23450,0
20230615,182200,6314999650,23450,23450,23450,23450,0
20230615,182100,6314999650,23450,23450,23450,23450,0
20230615,182000,6314999650,23450,23450,23450,23450,0
20230615,181900,6314999650,23450,23450,23450,23450,0
20230615,181800,6314999650,23450,23450,23450,23450,0
20230615,181700,6314999650,23450,23450,23450,23450,0
20230615,181600,6314999650,23450,23450,23450,23450,0
20230615,181500,6314999650,23450,23450,23450,23450,0
20230615,181400,6314999650,23450,23450,23450,23450,0
20230615,181300,6314999650,23450,23450,23450,23450,0
20230615,181200,6314999650,23450,23450,23450,23450,0
20230615,181100,6314999650,23450,23450,23450,23450,0
20230615,181000,6314999650,23450,23450,23450,23450,0
20230615,180900,6314999650,23450,23450,23450,23450,0
20230615,180800,6314999650,23450,23450,23450,23450,0
20230615,180700,6314999650,23450,23450,23450,23450,0
20230615,180600,6314999650,23450,23450,23450,23450,8468
20230615,180500,6314999650,23450,23450,23450,23450,0
20230615,180400,6314999650,23450,23450,23450,23450,0
20230615,180300,6314999650,23450,23450,23450,23450,0
20230615,180200,6314999650,23450,23450,23450,23450,0
20230615,180100,6314999650,23450,23450,23450,23450,0
20230615,180000,6314999650,23450,23450,23450,23450,0
20230615,175900,6314999650,23450,23450,23450,23450,0
20230615,175800,6314999650,23450,23450,23450,23450,0
20230615,175700,6314999650,23450,23450,23450,23450,0
20230615,175600,6314999650,23450,23450,23450,23450,0
20230615,175500,6314999650,23450,23450,23450,23450,0
20230615,175400,6314999650,23450,23450,23450,23450,0
20230615,175300,6314999650,23450,23450,23450,23450,0
20230615,175200,6314999650,23450,23450,23450,23450,0
20230615,175100,6314999650,23450,23450,23450,23450,0
20230615,175000,6314999650,23450,23450,23450,23450,0
20230615,174900,6314999650,23450,23450,23450,23450,0
20230615,174800,6314999650,23450,23450,23450,23450,0
20230615,174700,6314999650,23450,23450,23450,23450,0
20230615,174600,6314999650,23450,23450,23450,23450,0
20230615,174500,6314999650,23450,23450,23450,23450,0
20230615,174400,6314999650,23450,23450,23450,23450,0
20230615,174300,6314999650,23450,23450,23450,23450,0
20230615,174200,6314999650,23450,23450,23450,23450,0
20230615,174100,6314999650,23450,23450,23450,23450,0
20230615,174000,6314999650,23450,23450,23450,23450,0
20230615,173900,6314999650,23450,23450,23450,23450,0
20230615,173800,6314999650,23450,23450,23450,23450,0
20230615,173700,6314999650,23450,23450,23450,23450,0
20230615,173600,6314999650,23450,23450,23450,23450,8468
20230615,173500,6314999650,23450,23450,23450,23450,0
20230615,173400,6314999650,23450,23450,23450,23450,0
20230615,173300,6314999650,23450,23450,23450,23450,0
20230615,173200,6314999650,23450,23450,23450,23450,0
20230615,173100,6314999650,23450,23450,23450,23450,0
20230615,173000,6314999650,23450,23450,23450,23450,0
20230615,172900,6314999650,23450,23450,23450,23450,0
20230615,172800,6314999650,23450,23450,23450,23450,0
20230615,172700,6314999650,23450,23450,23450,23450,0
20230615,172600,6314999650,23450,23450,23450,23450,0
20230615,172500,6314999650,23450,23450,23450,23450,0
20230615,172400,6314999650,23450,23450,23450,23450,0
20230615,172300,6314999650,23450,23450,23450,23450,0
20230615,172200,6314999650,23450,23450,23450,23450,0
20230615,172100,6314999650,23450,23450,23450,23450,0
20230615,172000,6314999650,23450,23450,23450,23450,0
20230615,171900,6314999650,23450,23450,23450,23450,0
20230615,171800,6314999650,23450,23450,23450,23450,0
20230615,171700,6314999650,23450,23450,23450,23450,0
20230615,171600,6314999650,23450,23450,23450,23450,0
20230615,171500,6314999650,23450,23450,23450,23450,0
20230615,171400,6314999650,23450,23450,23450,23450,0
20230615,171300,6314999650,23450,23450,23450,23450,0
20230615,171200,6314999650,23450,23450,23450,23450,0
20230615,171100,6314999650,23450,23450,23450,23450,0
20230615,171000,6314999650,23450,23450,23450,23450,0
20230615,170900,6314999650,23450,23450,23450,23450,0
20230615,170800,6314999650,23450,23450,23450,23450,0
20230615,170700,6314999650,23450,23450,23450,23450,0
20230615,170600,6314999650,23450,23450,23450,23450,8468
20230615,170500,6314999650,23450,23450,23450,23450,0
20230615,170400,6314999650,23450,23450,23450,23450,0
20230615,170300,6314999650,23450,23450,23450,23450,0
20230615,170200,6314999650,23450,23450,23450,23450,0
20230615,170100,6314999650,23450,23450,23450,23450,0
20230615,170000,6314999650,23450,23450,23450,23450,0
20230615,165900,6314999650,23450,23450,23450,23450,0
20230615,165800,6314999650,23450,23450,23450,23450,0
20230615,165700,6314999650,23450,23450,23450,23450,0
20230615,165600,6314999650,23450,23450,23450,23450,0
20230615,165500,6314999650,23450,23450,23450,23450,0
20230615,165400,6314999650,23450,23450,23450,23450,0
20230615,165300,6314999650,23450,23450,23450,23450,0
20230615,165200,6314999650,23450,23450,23450,23450,0
20230615,165100,6314999650,23450,23450,23450,23450,0
20230615,165000,6314999650,23450,23450,23450,23450,0
20230615,164900,6314999650,23450,23450,23450,23450,0
20230615,164800,6314999650,23450,23450,23450,23450,0
20230615,164700,6314999650,23450,23450,23450,23450,0
20230615,164600,6314999650,23450,23450,23450,23450,0
20230615,164500,6314999650,23450,23450,23450,23450,0
20230615,164400,6314999650,23450,23450,23450,23450,0
20230615,164300,6314999650,23450,23450,23450,23450,0
20230615,164200,6314999650,23450,23450,23450,23450,0
20230615,164100,6314999650,23450,23450,23450,23450,0
20230615,164000,6314999650,23450,23450,23450,23450,0
20230615,163900,6314999650,23450,23450,23450,23450,0
20230615,163800,6314999650,23450,23450,23450,23450,0
20230615,163700,6314999650,23450,23450,23450,23450,0
20230615,163600,6314999650,23450,23450,23450,23450,8468
20230615,163500,6314999650,23450,23450,23450,23450,0
20230615,163400,6314999650,23450,23450,23450,23450,0
20230615,163300,6314999650,23450,23450,23450,23450,0
20230615,163200,6314999650,23450,23450,23450,23450,0
20230615,163100,6314999650,23450,23450,23450,23450,0
20230615,163000,6314999650,23450,23450,23450,23450,0
20230615,162900,6314999650,23450,23450,23450,23450,0
20230615,162800,6314999650,23450,23450,23450,23450,0
20230615,162700,6314999650,23450,23450,23450,23450,0
20230615,162600,6314999650,23450,23450,23450,23450,0
20230615,162500,6314999650,23450,23450,23450,23450,0
20230615,162400,6314999650,23450,23450,23450,23450,0
20230615,162300,6314999650,23450,23450,23450,23450,0
20230615,162200,6314999650,23450,23450,23450,23450,0
20230615,162100,6314999650,23450,23450,23450,23450,0
20230615,162000,6314999650,23450,23450,23450,23450,0
20230615,161900,6314999650,23450,23450,23450,23450,0
20230615,161800,6314999650,23450,23450,23450,23450,0
20230615,161700,6314999650,23450,23450,23450,23450,0
20230615,161600,6314999650,23450,23450,23450,23450,0
20230615,161500,6314999650,23450,23450,23450,23450,0
20230615,161400,6314999650,23450,23450,23450,23450,0
20230615,161300,6314999650,23450,23450,23450,23450,0
20230615,161200,6314999650,23450,23450,23450,23450,0
20230615,161100,6314999650,23450,23450,23450,23450,0
20230615,161000,6314999650,23450,23450,23450,23450,0
20230615,160900,6314999650,23450,23450,23450,23450,0
20230615,160800,6314999650,23450,23450,23450,23450,0
20230615,160700,6314999650,23450,23450,23450,23450,0
20230615,160600,6314999650,23450,23450,23450,23450,8468
20230615,160500,6314999650,23450,23450,23450,23450,0
20230615,160400,6314999650,23450,23450,23450,23450,0
20230615,160300,6314999650,23450,23450,23450,23450,0
20230615,160200,6314999650,23450,23450,23450,23450,0
20230615,160100,6314999650,23450,23450,23450,23450,0
20230615,160000,6314999650,23450,23450,23450,23450,0
20230615,155900,6314999650,23450,23450,23450,23450,0
20230615,155800,6314999650,23450,23450,23450,23450,0
20230615,155700,6314999650,23450,23450,23450,23450,0
20230615,155600,6314999650,23450,23450,23450,23450,0
20230615,155500,6314999650,23450,23450,23450,23450,0
20230615,155400,6314999650,23450,23450,23450,23450,0
20230615,155300,6314999650,23450,23450,23450,23450,0
20230615,155200,6314999650,23450,23450,23450,23450,0
20230615,155100,6314999650,23450,23450,23450,23450,0
20230615,155000,6314999650,23450,23450,23450,23450,0
20230615,154900,6314999650,23450,23450,23450,23450,0
20230615,154800,6314999650,23450,23450,23450,23450,0
20230615,154700,6314999650,23450,23450,23450,23450,0
20230615,154600,6314999650,23450,23450,23450,23450,0
20230615,154500,6314999650,23450,23450,23450,23450,0
20230615,154400,6314999650,23450,23450,23450,23450,0
20230615,154300,6314999650,23450,23450,23450,23450,0
20230615,154200,6314999650,23450,23450,23450,23450,0
20230615,154100,6314999650,23450,23450,23450,23450,0
20230615,154000,6314999650,23450,23450,23450,23450,0
20230615,153900,6314999650,23450,23450,23450,23450,0
20230615,153800,6314999650,23450,23450,23450,23450,0
20230615,153700,6314999650,23450,23450,23450,23450,0
20230615,153600,6314999650,23450,23450,23450,23450,8468
20230615,153500,6314999650,23450,23450,23450,23450,0
20230615,153400,6314999650,23450,23450,23450,23450,0
20230615,153300,6314999650,23450,23450,23450,23450,0
20230615,153200,6314999650,23450,23450,23450,23450,0
20230615,153100,6314999650,23450,23450,23450,23450,0
20230615,153000,6314999650,23450,23450,23450,23450,8468
20230615,152900,6116425050,23500,23500,23500,23500,0
20230615,152800,6116425050,23500,23500,23500,23500,0
20230615,152700,6116425050,23500,23500,23500,23500,0
20230615,152600,6116425050,23500,23500,23500,23500,0
20230615,152500,6116425050,23500,23500,23500,23500,0
20230615,152400,6116425050,23500,23500,23500,23500,0
20230615,152300,6116425050,23500,23500,23500,23500,0
20230615,152200,6116425050,23500,23500,23500,23500,0
20230615,152100,6116425050,23500,23500,23500,23500,0
20230615,152000,6116425050,23500,23500,23500,23500,0
20230615,151900,6116425050,23500,23550,23550,23500,395
20230615,151800,6107136550,23500,23550,23600,23500,353
20230615,151700,6098830050,23600,23550,23600,23500,916
20230615,151600,6077280950,23550,23550,23550,23500,1105
20230615,151500,6051281300,23600,23600,23600,23550,477
20230615,151400,6040047050,23600,23600,23600,23550,205
20230615,151300,6035218350,23600,23650,23650,23550,6632
20230615,151200,5878708300,23650,23600,23650,23600,875
20230615,151100,5858044900,23600,23650,23650,23600,90
20230615,151000,5855919950,23550,23600,23650,23500,7459
20230615,150900,5680587550,23600,23550,23600,23550,36
20230615,150800,5679738250,23600,23550,23600,23500,468
20230615,150700,5668721600,23550,23600,23600,23500,647
20230615,150600,5653489500,23600,23550,23600,23500,541
20230615,150500,5640754150,23600,23600,23600,23600,102
20230615,150400,5638346950,23600,23550,23600,23500,702
20230615,150300,5621784850,23600,23600,23600,23550,153
20230615,150200,5618181050,23550,23500,23600,23500,1988
20230615,150100,5571433150,23550,23550,23550,23500,49
20230615,150000,5570280450,23600,23550,23600,23550,379
20230615,145900,5561352900,23600,23600,23600,23550,120
20230615,145800,5558522200,23600,23550,23600,23550,606
20230615,145700,5544247450,23600,23550,23600,23550,147
20230615,145600,5540780000,23600,23600,23600,23600,85
20230615,145500,5538774000,23550,23600,23600,23550,12
20230615,145400,5538491000,23600,23650,23650,23550,327
20230615,145300,5530758300,23700,23700,23700,23650,139
20230615,145200,5527470050,23700,23700,23700,23700,90
20230615,145100,5525337050,23700,23700,23700,23650,669
20230615,145000,5509509950,23700,23650,23700,23650,336
20230615,144900,5501562700,23650,23700,23750,23600,804
20230615,144800,5482569050,23750,23700,23750,23700,94
20230615,144700,5480341150,23750,23700,23750,23700,692
20230615,144600,5463935900,23700,23650,23700,23650,28
20230615,144500,5463273600,23700,23650,23700,23650,619
20230615,144400,5448629950,23700,23700,23700,23700,588
20230615,144300,5434694350,23700,23700,23700,23700,0
20230615,144200,5434694350,23700,23700,23700,23700,84
20230615,144100,5432703550,23700,23700,23700,23650,499
20230615,144000,5420885650,23700,23700,23750,23700,365
20230615,143900,5412230200,23750,23700,23750,23700,898
20230615,143800,5390938200,23750,23700,23750,23700,504
20230615,143700,5378971250,23750,23750,23750,23750,91
20230615,143600,5376810000,23750,23700,23750,23700,515
20230615,143500,5364604400,23750,23750,23750,23700,392
20230615,143400,5355297400,23750,23750,23750,23750,20
20230615,143300,5354822400,23750,23700,23750,23700,201
20230615,143200,5350051450,23750,23700,23750,23700,658
20230615,143100,5334456750,23750,23700,23750,23700,105
20230615,143000,5331964250,23750,23700,23750,23700,218
20230615,142900,5326792000,23750,23650,23750,23650,482
20230615,142800,5315369200,23650,23650,23650,23650,301
20230615,142700,5308250550,23650,23700,23700,23650,461
20230615,142600,5297334750,23700,23600,23700,23550,3198
20230615,142500,5221843600,23600,23600,23600,23550,123
20230615,142400,5218942800,23600,23600,23600,23600,2
20230615,142300,5218895600,23600,23550,23600,23500,1271
20230615,142200,5188981100,23600,23500,23600,23500,785
20230615,142100,5170523650,23550,23600,23600,23550,88
20230615,142000,5168447150,23600,23600,23650,23600,1646
20230615,141900,5129601450,23600,23600,23600,23550,284
20230615,141800,5122908250,23600,23650,23650,23450,4608
20230615,141700,5014642000,23650,23600,23650,23600,313
20230615,141600,5007255050,23600,23600,23650,23550,585
20230615,141500,4993447550,23650,23600,23650,23600,145
20230615,141400,4990025150,23650,23550,23650,23500,963
20230615,141300,4967365600,23550,23550,23550,23500,526
20230615,141200,4954996650,23650,23600,23650,23600,106
20230615,141100,4952494850,23650,23550,23650,23500,984
20230615,141000,4929318000,23550,23550,23550,23500,868
20230615,140900,4908885800,23600,23600,23600,23600,90
20230615,140800,4906761800,23600,23600,23600,23600,323
20230615,140700,4899139000,23600,23600,23600,23550,136
20230615,140600,4895931800,23600,23600,23600,23600,311
20230615,140500,4888592200,23600,23550,23600,23550,349
20230615,140400,4880367600,23600,23600,23650,23600,216
20230615,140300,4875266750,23650,23600,23650,23550,831
20230615,140200,4855660550,23600,23600,23600,23600,169
20230615,140100,4851672150,23600,23600,23600,23600,0
20230615,140000,4851672150,23600,23600,23600,23600,460
20230615,135900,4840816150,23600,23600,23600,23600,32
20230615,135800,4840060950,23600,23600,23600,23600,94
20230615,135700,4837842550,23600,23600,23600,23600,459
20230615,135600,4827010150,23600,23550,23600,23550,26
20230615,135500,4826397800,23600,23550,23600,23550,98
20230615,135400,4824085500,23600,23600,23600,23550,486
20230615,135300,4812619450,23600,23550,23600,23550,271
20230615,135200,4806233050,23600,23600,23600,23600,105
20230615,135100,4803755050,23600,23550,23600,23550,198
20230615,135000,4799092000,23550,23600,23600,23550,245
20230615,134900,4793319000,23600,23550,23600,23550,74
20230615,134800,4791576100,23600,23550,23600,23550,709
20230615,134700,4774855400,23600,23600,23600,23550,40
20230615,134600,4773912750,23600,23600,23600,23600,105
20230615,134500,4771434750,23600,23600,23600,23550,1003
20230615,134400,4747776850,23550,23600,23600,23550,194
20230615,134300,4743207650,23600,23600,23600,23600,140
20230615,134200,4739903650,23600,23550,23600,23550,516
20230615,134100,4727751700,23550,23600,23600,23550,438
20230615,134000,4717432350,23600,23600,23600,23600,4
20230615,133900,4717337950,23600,23600,23600,23600,395
20230615,133800,4708015950,23600,23550,23600,23550,114
20230615,133700,4705325950,23550,23550,23550,23550,237
20230615,133600,4699744600,23550,23600,23600,23550,563
20230615,133500,4686465900,23600,23600,23600,23600,203
20230615,133400,4681675100,23600,23600,23600,23600,99
20230615,133300,4679338700,23600,23550,23600,23450,1061
20230615,133200,4654386750,23550,23500,23550,23500,95
20230615,133100,4652150500,23550,23500,23550,23500,999
20230615,133000,4628673450,23500,23500,23500,23450,830
20230615,132900,4609168750,23550,23550,23550,23550,84
20230615,132800,4607190550,23550,23550,23550,23500,203
20230615,132700,4602419100,23550,23500,23550,23500,820
20230615,132600,4583113400,23550,23600,23600,23550,1208
20230615,132500,4554664850,23600,23650,23700,23600,1589
20230615,132400,4517131300,23700,23700,23700,23650,287
20230615,132300,4510338350,23700,23650,23700,23650,75
20230615,132200,4508564400,23700,23700,23700,23700,621
20230615,132100,4493846700,23700,23650,23700,23650,258
20230615,132000,4487744950,23700,23700,23700,23700,104
20230615,131900,4485280150,23700,23700,23700,23650,705
20230615,131800,4468575300,23700,23700,23700,23700,0
20230615,131700,4468575300,23700,23700,23700,23650,94
20230615,131600,4466347750,23700,23700,23700,23700,736
20230615,131500,4448904550,23700,23700,23700,23700,83
20230615,131400,4446937450,23700,23700,23750,23700,543
20230615,131300,4434068250,23750,23650,23750,23650,502
20230615,131200,4422172600,23700,23650,23700,23650,234
20230615,131100,4416638350,23650,23700,23700,23600,144
20230615,131000,4413233550,23750,23650,23750,23650,724
20230615,130900,4396075150,23700,23700,23700,23700,10
20230615,130800,4395838150,23700,23700,23750,23650,482
20230615,130700,4384421100,23750,23700,23750,23700,653
20230615,130600,4368941050,23700,23700,23700,23650,1269
20230615,130500,4338886200,23750,23750,23750,23750,72
20230615,130400,4337176200,23750,23700,23750,23700,425
20230615,130300,4327085600,23750,23750,23750,23750,97
20230615,130200,4324781850,23800,23750,23800,23750,694
20230615,130100,4308298300,23800,23750,23800,23750,573
20230615,130000,4294685200,23800,23800,23800,23800,0
20230615,125900,4294685200,23800,23750,23800,23750,144
20230615,125800,4291259850,23800,23800,23800,23750,74
20230615,125700,4289498900,23800,23750,23800,23750,44
20230615,125600,4288453850,23750,23800,23800,23750,237
20230615,125500,4282818100,23800,23750,23800,23750,616
20230615,125400,4268188000,23750,23750,23750,23700,108
20230615,125300,4265624300,23750,23800,23800,23700,236
20230615,125200,4260015050,23800,23800,23800,23800,353
20230615,125100,4251613650,23800,23750,23800,23750,216
20230615,125000,4246478900,23800,23800,23800,23750,13
20230615,124900,4246169550,23800,23750,23800,23750,339
20230615,124800,4238102450,23800,23800,23800,23750,25
20230615,124700,4237508550,23800,23750,23800,23750,63
20230615,124600,4236012250,23750,23750,23800,23750,1516
20230615,124500,4199976200,23750,23750,23750,23750,27
20230615,124400,4199334950,23800,23750,23800,23750,903
20230615,124300,4177885500,23750,23650,23750,23650,102
20230615,124200,4175469850,23700,23800,23800,23700,149
20230615,124100,4171931450,23800,23800,23800,23750,130
20230615,124000,4168843700,23800,23700,23800,23700,703
20230615,123900,4152157050,23700,23650,23700,23650,768
20230615,123800,4133988300,23700,23750,23800,23650,1095
20230615,123700,4108017100,23750,23750,23800,23750,688
20230615,123600,4091659050,23800,23750,23800,23750,832
20230615,123500,4071898800,23750,23750,23750,23700,913
20230615,123400,4050220000,23750,23750,23750,23750,1
20230615,123300,4050196250,23750,23750,23750,23750,85
20230615,123200,4048177500,23750,23750,23750,23750,496
20230615,123100,4036397500,23750,23700,23750,23700,2
20230615,123000,4036350050,23750,23700,23750,23650,155
20230615,122900,4032675600,23750,23750,23800,23750,703
20230615,122800,4015979250,23750,23700,23750,23700,245
20230615,122700,4010172700,23700,23700,23700,23700,6
20230615,122600,4010030500,23700,23700,23750,23700,446
20230615,122500,3999447250,23750,23700,23750,23700,580
20230615,122400,3985701200,23700,23700,23700,23700,5
20230615,122300,3985582700,23750,23650,23750,23650,1183
20230615,122200,3957573300,23700,23700,23700,23700,70
20230615,122100,3955914300,23750,23650,23750,23650,463
20230615,122000,3944951750,23700,23750,23750,23650,766
20230615,121900,3926767000,23750,23750,23750,23650,1765
20230615,121800,3884917900,23750,23750,23750,23750,93
20230615,121700,3882709150,23750,23700,23750,23650,720
20230615,121600,3865661950,23750,23750,23750,23750,84
20230615,121500,3863666950,23700,23700,23750,23700,82
20230615,121400,3861722250,23750,23650,23750,23650,3013
20230615,121300,3790306600,23700,23650,23700,23650,1058
20230615,121200,3765284750,23650,23650,23700,23650,2073
20230615,121100,3716258250,23650,23600,23650,23550,369
20230615,121000,3707553450,23600,23650,23650,23600,15
20230615,120900,3707199400,23650,23650,23650,23600,302
20230615,120800,3700068400,23650,23600,23650,23600,2324
20230615,120700,3645221950,23600,23600,23600,23600,124
20230615,120600,3642295550,23600,23600,23600,23600,73
20230615,120500,3640572750,23600,23550,23600,23550,955
20230615,120400,3618082400,23550,23500,23550,23500,242
20230615,120300,3612388650,23550,23500,23550,23500,330
20230615,120200,3604633600,23500,23450,23500,23450,1143
20230615,120100,3577800900,23450,23450,23450,23450,588
20230615,120000,3564012300,23450,23400,23450,23400,140
20230615,115900,3560730700,23450,23450,23450,23450,601
20230615,115800,3546637250,23450,23450,23450,23450,27
20230615,115700,3546004100,23450,23450,23450,23450,262
20230615,115600,3539860200,23450,23350,23450,23350,705
20230615,115500,3523386550,23350,23350,23350,23350,404
20230615,115400,3513953150,23400,23400,23400,23350,857
20230615,115300,3493907950,23400,23350,23400,23300,468
20230615,115200,3482975350,23350,23400,23400,23350,343
20230615,115100,3474962150,23400,23400,23400,23350,545
20230615,115000,3462211950,23400,23400,23400,23400,2
20230615,114900,3462165150,23400,23400,23400,23350,156
20230615,114800,3458522300,23400,23350,23450,23350,922
20230615,114700,3436971250,23350,23450,23450,23350,573
20230615,114600,3423573800,23450,23450,23450,23450,2
20230615,114500,3423526900,23450,23450,23450,23400,533
20230615,114400,3411030600,23450,23450,23450,23450,2
20230615,114300,3410983700,23450,23400,23450,23400,311
20230615,114200,3403706150,23400,23400,23400,23400,769
20230615,114100,3385711550,23400,23350,23400,23350,250
20230615,114000,3379870750,23400,23350,23400,23350,583
20230615,113900,3366242350,23400,23400,23400,23400,702
20230615,113800,3349815550,23400,23400,23400,23400,80
20230615,113700,3347943550,23400,23400,23400,23350,15
20230615,113600,3347592600,23400,23350,23400,23350,821
20230615,113500,3328416500,23400,23400,23400,23400,12
20230615,113400,3328135700,23400,23400,23400,23400,175
20230615,113300,3324040700,23400,23400,23400,23350,1229
20230615,113200,3295316700,23400,23400,23400,23350,130
20230615,113100,3292274750,23400,23400,23400,23400,84
20230615,113000,3290309150,23400,23400,23400,23400,563
20230615,112900,3277134950,23400,23400,23400,23350,220
20230615,112800,3271991950,23400,23400,23400,23400,55
20230615,112700,3270704950,23400,23400,23400,23350,1176
20230615,112600,3243187400,23400,23350,23400,23350,545
20230615,112500,3230452250,23400,23400,23400,23350,66
20230615,112400,3228910850,23400,23400,23400,23400,368
20230615,112300,3220299650,23400,23350,23400,23350,243
20230615,112200,3214625450,23400,23350,23400,23350,547
20230615,112100,3201847700,23400,23400,23400,23350,758
20230615,112000,3184111250,23400,23400,23400,23400,8
20230615,111900,3183924050,23350,23400,23400,23350,347
20230615,111800,3175816050,23400,23350,23400,23350,643
20230615,111700,3160774600,23350,23400,23400,23350,230
20230615,111600,3155400650,23400,23400,23400,23400,160
20230615,111500,3151656650,23400,23400,23450,23400,932
20230615,111400,3129846900,23400,23350,23400,23350,89
20230615,111300,3127764800,23400,23400,23450,23400,1007
20230615,111200,3104161200,23400,23350,23400,23300,1889
20230615,111100,3060019850,23350,23350,23350,23350,3
20230615,111000,3059949800,23350,23350,23400,23300,579
20230615,110900,3046430650,23350,23400,23400,23350,38
20230615,110800,3045543300,23400,23400,23400,23400,109
20230615,110700,3042992700,23400,23300,23400,23300,1334
20230615,110600,3011878450,23300,23300,23350,23250,4117
20230615,110500,2916045600,23350,23350,23350,23300,397
20230615,110400,2906779750,23300,23300,23350,23300,227
20230615,110300,2901490600,23300,23350,23350,23300,251
20230615,110200,2895638000,23300,23300,23300,23300,2
20230615,110100,2895591400,23350,23300,23400,23300,833
20230615,110000,2876140850,23350,23350,23450,23350,817
20230615,105900,2857060300,23350,23300,23350,23300,775
20230615,105800,2838977700,23300,23400,23450,23300,1344
20230615,105700,2807576900,23400,23400,23400,23300,62
20230615,105600,2806129750,23400,23300,23400,23300,134
20230615,105500,2803004050,23350,23250,23400,23200,5178
20230615,105400,2682579700,23300,23300,23300,23300,572
20230615,105300,2669252100,23350,23350,23350,23300,1093
20230615,105200,2643773450,23400,23350,23400,23300,974
20230615,105100,2621041050,23350,23350,23400,23300,681
20230615,105000,2605141200,23400,23300,23450,23250,3255
20230615,104900,2529384550,23400,23350,23400,23300,2807
20230615,104800,2463894650,23350,23450,23450,23300,4090
20230615,104700,2368534500,23450,23400,23500,23350,3122
20230615,104600,2295591500,23500,23450,23500,23350,1176
20230615,104500,2268061700,23450,23450,23450,23400,1598
20230615,104400,2230653600,23450,23450,23500,23400,830
20230615,104300,2211185600,23450,23500,23500,23400,2305
20230615,104200,2157223850,23500,23400,23500,23400,1286
20230615,104100,2127075850,23450,23450,23450,23400,413
20230615,104000,2117395150,23450,23550,23550,23400,735
20230615,103900,2100155150,23550,23400,23550,23400,724
20230615,103800,2083194450,23500,23600,23600,23400,8835
20230615,103700,1875922350,23550,23600,23600,23500,485
20230615,103600,1864495750,23600,23600,23650,23550,80
20230615,103500,1862608650,23600,23600,23650,23600,433
20230615,103400,1852386650,23600,23550,23600,23550,1837
20230615,103300,1809119800,23550,23550,23600,23500,10343
20230615,103200,1565929300,23600,23650,23650,23550,5739
20230615,103100,1430541600,23600,23650,23650,23600,270
20230615,103000,1424166350,23650,23650,23650,23650,158
20230615,102900,1420429650,23650,23650,23650,23600,548
20230615,102800,1407474800,23650,23650,23650,23600,272
20230615,102700,1401051200,23650,23600,23650,23600,231
20230615,102600,1395592500,23650,23650,23700,23600,2270
20230615,102500,1341976300,23650,23700,23700,23600,1558
20230615,102400,1305134550,23700,23700,23700,23700,8
20230615,102300,1304944950,23700,23700,23700,23700,1261
20230615,102200,1275059250,23700,23700,23700,23650,56
20230615,102100,1273734600,23700,23700,23750,23650,1148
20230615,102000,1246527150,23750,23700,23800,23700,1449
20230615,101900,1212117000,23750,23750,23750,23750,796
20230615,101800,1193212000,23800,23800,23800,23800,88
20230615,101700,1191117600,23800,23800,23850,23800,508
20230615,101600,1179027150,23850,23800,23850,23800,300
20230615,101500,1171882800,23850,23900,23900,23800,938
20230615,101400,1149527850,23900,23900,23900,23900,516
20230615,101300,1137195450,23900,23900,23900,23900,87
20230615,101200,1135116150,23900,23900,23900,23900,544
20230615,101100,1122114550,23900,23900,23900,23900,611
20230615,101000,1107511650,23900,23850,23900,23850,61
20230615,100900,1106056750,23900,23900,23900,23900,116
20230615,100800,1103284350,23900,23850,23900,23850,296
20230615,100700,1096224700,23850,23800,23850,23800,26
20230615,100600,1095604850,23850,23850,23850,23850,30
20230615,100500,1094889350,23850,23900,23900,23800,1132
20230615,100400,1067900300,23900,23900,23900,23850,89
20230615,100300,1065773400,23900,23900,23900,23900,4
20230615,100200,1065677800,23850,23800,23850,23800,1037
20230615,100100,1040945600,23850,23800,23850,23800,349
20230615,100000,1032639300,23800,23700,23800,23700,408
20230615,095900,1022957350,23750,23750,23750,23700,282
20230615,095800,1016266800,23750,23700,23750,23650,663
20230615,095700,1000555650,23750,23750,23750,23700,335
20230615,095600,992611650,23750,23750,23750,23700,270
20230615,095500,986212050,23800,23700,23800,23700,337
20230615,095400,978210100,23700,23750,23800,23700,819
20230615,095300,958783650,23800,23750,23800,23750,628
20230615,095200,943863000,23800,23700,23800,23700,696
20230615,095100,927332050,23750,23750,23750,23750,13
20230615,095000,927023300,23750,23700,23750,23700,1083
20230615,094900,901352750,23700,23650,23700,23650,457
20230615,094800,890541600,23700,23700,23700,23600,535
20230615,094700,877887050,23700,23700,23700,23650,269
20230615,094600,871520950,23700,23700,23700,23650,279
20230615,094500,864914400,23650,23650,23700,23600,938
20230615,094400,842722200,23700,23750,23800,23600,9570
20230615,094300,616129650,23800,23800,23800,23750,359
20230615,094200,607596450,23800,23800,23850,23800,199
20230615,094100,602859900,23800,23800,23850,23750,3030
20230615,094000,530743800,23800,23750,23800,23750,472
20230615,093900,519529550,23800,23800,23850,23750,1158
20230615,093800,491970900,23850,23800,23850,23800,196
20230615,093700,487300850,23850,23850,23850,23800,40
20230615,093600,486347350,23850,23800,23850,23800,102
20230615,093500,483916150,23800,23800,23850,23800,148
20230615,093400,480388950,23850,23800,23850,23800,295
20230615,093300,473361200,23850,23800,23850,23800,125
20230615,093200,470382050,23850,23850,23850,23800,25
20230615,093100,469786300,23850,23850,23850,23800,125
20230615,093000,466805600,23850,23800,23850,23800,219
20230615,092900,461593150,23850,23850,23850,23800,306
20230615,092800,454295550,23850,23850,23850,23800,583
20230615,092700,440414400,23850,23850,23900,23850,367
20230615,092600,431661400,23900,23900,23900,23900,76
20230615,092500,429845000,23900,23900,23950,23900,326
20230615,092400,422040400,23950,23800,23950,23800,1484
20230615,092300,386664650,23800,23800,23800,23750,72
20230615,092200,384952900,23800,23800,23800,23750,148
20230615,092100,381432500,23800,23800,23850,23750,1621
20230615,092000,342852900,23850,23900,23900,23800,790
20230615,091900,324011800,23900,23900,23900,23900,192
20230615,091800,319423000,23900,23900,23900,23850,182
20230615,091700,315073750,23900,23900,23900,23800,386
20230615,091600,305871950,23900,23850,23900,23800,1010
20230615,091500,281785900,23850,23900,23900,23800,420
20230615,091400,271785350,23850,23900,23900,23850,648
20230615,091300,256326000,23850,23850,23850,23850,277
20230615,091200,249719550,23850,23850,23850,23800,151
20230615,091100,246118700,23850,23850,23900,23800,1003
20230615,091000,222197250,23900,23900,23900,23900,1
20230615,090900,222173350,23900,24000,24000,23900,785
20230615,090800,203393500,24000,23850,24000,23800,1880
20230615,090700,158493600,23850,24000,24000,23800,2213
20230615,090600,105605850,24050,23950,24050,23950,475
20230615,090500,94222300,23950,24000,24050,23950,919
20230615,090400,72189750,24050,24000,24050,23900,761
20230615,090300,53933750,24050,24000,24050,24000,102
20230615,090200,51485600,24000,24000,24050,23950,317
20230615,090100,43879700,24000,24050,24050,24000,320
20230615,090000,36198100,24050,23900,24050,23900,1512