KissMeData/199800/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,191200,616267200,46600,46600,46600,46600,160
20230616,191100,616267200,46600,46600,46600,46600,0
20230616,191000,616267200,46600,46600,46600,46600,0
20230616,190900,616267200,46600,46600,46600,46600,0
20230616,190800,616267200,46600,46600,46600,46600,0
20230616,190700,616267200,46600,46600,46600,46600,0
20230616,190600,616267200,46600,46600,46600,46600,0
20230616,190500,616267200,46600,46600,46600,46600,0
20230616,190400,616267200,46600,46600,46600,46600,0
20230616,190300,616267200,46600,46600,46600,46600,0
20230616,190200,616267200,46600,46600,46600,46600,0
20230616,190100,616267200,46600,46600,46600,46600,0
20230616,190000,616267200,46600,46600,46600,46600,0
20230616,185900,616267200,46600,46600,46600,46600,0
20230616,185800,616267200,46600,46600,46600,46600,0
20230616,185700,616267200,46600,46600,46600,46600,0
20230616,185600,616267200,46600,46600,46600,46600,0
20230616,185500,616267200,46600,46600,46600,46600,0
20230616,185400,616267200,46600,46600,46600,46600,0
20230616,185300,616267200,46600,46600,46600,46600,0
20230616,185200,616267200,46600,46600,46600,46600,0
20230616,185100,616267200,46600,46600,46600,46600,0
20230616,185000,616267200,46600,46600,46600,46600,0
20230616,184900,616267200,46600,46600,46600,46600,0
20230616,184800,616267200,46600,46600,46600,46600,0
20230616,184700,616267200,46600,46600,46600,46600,0
20230616,184600,616267200,46600,46600,46600,46600,0
20230616,184500,616267200,46600,46600,46600,46600,0
20230616,184400,616267200,46600,46600,46600,46600,0
20230616,184300,616267200,46600,46600,46600,46600,0
20230616,184200,616267200,46600,46600,46600,46600,160
20230616,184100,616267200,46600,46600,46600,46600,0
20230616,184000,616267200,46600,46600,46600,46600,0
20230616,183900,616267200,46600,46600,46600,46600,0
20230616,183800,616267200,46600,46600,46600,46600,0
20230616,183700,616267200,46600,46600,46600,46600,0
20230616,183600,616267200,46600,46600,46600,46600,0
20230616,183500,616267200,46600,46600,46600,46600,0
20230616,183400,616267200,46600,46600,46600,46600,0
20230616,183300,616267200,46600,46600,46600,46600,0
20230616,183200,616267200,46600,46600,46600,46600,0
20230616,183100,616267200,46600,46600,46600,46600,0
20230616,183000,616267200,46600,46600,46600,46600,0
20230616,182900,616267200,46600,46600,46600,46600,0
20230616,182800,616267200,46600,46600,46600,46600,0
20230616,182700,616267200,46600,46600,46600,46600,0
20230616,182600,616267200,46600,46600,46600,46600,0
20230616,182500,616267200,46600,46600,46600,46600,0
20230616,182400,616267200,46600,46600,46600,46600,0
20230616,182300,616267200,46600,46600,46600,46600,0
20230616,182200,616267200,46600,46600,46600,46600,0
20230616,182100,616267200,46600,46600,46600,46600,0
20230616,182000,616267200,46600,46600,46600,46600,0
20230616,181900,616267200,46600,46600,46600,46600,0
20230616,181800,616267200,46600,46600,46600,46600,0
20230616,181700,616267200,46600,46600,46600,46600,0
20230616,181600,616267200,46600,46600,46600,46600,0
20230616,181500,616267200,46600,46600,46600,46600,0
20230616,181400,616267200,46600,46600,46600,46600,0
20230616,181300,616267200,46600,46600,46600,46600,0
20230616,181200,616267200,46600,46600,46600,46600,160
20230616,181100,616267200,46600,46600,46600,46600,0
20230616,181000,616267200,46600,46600,46600,46600,0
20230616,180900,616267200,46600,46600,46600,46600,0
20230616,180800,616267200,46600,46600,46600,46600,0
20230616,180700,616267200,46600,46600,46600,46600,0
20230616,180600,616267200,46600,46600,46600,46600,0
20230616,180500,616267200,46600,46600,46600,46600,0
20230616,180400,616267200,46600,46600,46600,46600,0
20230616,180300,616267200,46600,46600,46600,46600,0
20230616,180200,616267200,46600,46600,46600,46600,0
20230616,180100,616267200,46600,46600,46600,46600,0
20230616,180000,616267200,46600,46600,46600,46600,0
20230616,175900,616267200,46600,46600,46600,46600,0
20230616,175800,616267200,46600,46600,46600,46600,0
20230616,175700,616267200,46600,46600,46600,46600,0
20230616,175600,616267200,46600,46600,46600,46600,0
20230616,175500,616267200,46600,46600,46600,46600,0
20230616,175400,616267200,46600,46600,46600,46600,0
20230616,175300,616267200,46600,46600,46600,46600,0
20230616,175200,616267200,46600,46600,46600,46600,0
20230616,175100,616267200,46600,46600,46600,46600,0
20230616,175000,616267200,46600,46600,46600,46600,0
20230616,174900,616267200,46600,46600,46600,46600,0
20230616,174800,616267200,46600,46600,46600,46600,0
20230616,174700,616267200,46600,46600,46600,46600,0
20230616,174600,616267200,46600,46600,46600,46600,0
20230616,174500,616267200,46600,46600,46600,46600,0
20230616,174400,616267200,46600,46600,46600,46600,0
20230616,174300,616267200,46600,46600,46600,46600,0
20230616,174200,616267200,46600,46600,46600,46600,160
20230616,174100,616267200,46600,46600,46600,46600,0
20230616,174000,616267200,46600,46600,46600,46600,0
20230616,173900,616267200,46600,46600,46600,46600,0
20230616,173800,616267200,46600,46600,46600,46600,0
20230616,173700,616267200,46600,46600,46600,46600,0
20230616,173600,616267200,46600,46600,46600,46600,0
20230616,173500,616267200,46600,46600,46600,46600,0
20230616,173400,616267200,46600,46600,46600,46600,0
20230616,173300,616267200,46600,46600,46600,46600,0
20230616,173200,616267200,46600,46600,46600,46600,0
20230616,173100,616267200,46600,46600,46600,46600,0
20230616,173000,616267200,46600,46600,46600,46600,0
20230616,172900,616267200,46600,46600,46600,46600,0
20230616,172800,616267200,46600,46600,46600,46600,0
20230616,172700,616267200,46600,46600,46600,46600,0
20230616,172600,616267200,46600,46600,46600,46600,0
20230616,172500,616267200,46600,46600,46600,46600,0
20230616,172400,616267200,46600,46600,46600,46600,0
20230616,172300,616267200,46600,46600,46600,46600,0
20230616,172200,616267200,46600,46600,46600,46600,0
20230616,172100,616267200,46600,46600,46600,46600,0
20230616,172000,616267200,46600,46600,46600,46600,0
20230616,171900,616267200,46600,46600,46600,46600,0
20230616,171800,616267200,46600,46600,46600,46600,0
20230616,171700,616267200,46600,46600,46600,46600,0
20230616,171600,616267200,46600,46600,46600,46600,0
20230616,171500,616267200,46600,46600,46600,46600,0
20230616,171400,616267200,46600,46600,46600,46600,0
20230616,171300,616267200,46600,46600,46600,46600,0
20230616,171200,616267200,46600,46600,46600,46600,160
20230616,171100,616267200,46600,46600,46600,46600,0
20230616,171000,616267200,46600,46600,46600,46600,0
20230616,170900,616267200,46600,46600,46600,46600,0
20230616,170800,616267200,46600,46600,46600,46600,0
20230616,170700,616267200,46600,46600,46600,46600,0
20230616,170600,616267200,46600,46600,46600,46600,0
20230616,170500,616267200,46600,46600,46600,46600,0
20230616,170400,616267200,46600,46600,46600,46600,0
20230616,170300,616267200,46600,46600,46600,46600,0
20230616,170200,616267200,46600,46600,46600,46600,0
20230616,170100,616267200,46600,46600,46600,46600,0
20230616,170000,616267200,46600,46600,46600,46600,0
20230616,165900,616267200,46600,46600,46600,46600,0
20230616,165800,616267200,46600,46600,46600,46600,0
20230616,165700,616267200,46600,46600,46600,46600,0
20230616,165600,616267200,46600,46600,46600,46600,0
20230616,165500,616267200,46600,46600,46600,46600,0
20230616,165400,616267200,46600,46600,46600,46600,0
20230616,165300,616267200,46600,46600,46600,46600,0
20230616,165200,616267200,46600,46600,46600,46600,0
20230616,165100,616267200,46600,46600,46600,46600,0
20230616,165000,616267200,46600,46600,46600,46600,0
20230616,164900,616267200,46600,46600,46600,46600,0
20230616,164800,616267200,46600,46600,46600,46600,0
20230616,164700,616267200,46600,46600,46600,46600,0
20230616,164600,616267200,46600,46600,46600,46600,0
20230616,164500,616267200,46600,46600,46600,46600,0
20230616,164400,616267200,46600,46600,46600,46600,0
20230616,164300,616267200,46600,46600,46600,46600,0
20230616,164200,616267200,46600,46600,46600,46600,160
20230616,164100,616267200,46600,46600,46600,46600,0
20230616,164000,616267200,46600,46600,46600,46600,0
20230616,163900,616267200,46600,46600,46600,46600,0
20230616,163800,616267200,46600,46600,46600,46600,0
20230616,163700,616267200,46600,46600,46600,46600,0
20230616,163600,616267200,46600,46600,46600,46600,0
20230616,163500,616267200,46600,46600,46600,46600,0
20230616,163400,616267200,46600,46600,46600,46600,0
20230616,163300,616267200,46600,46600,46600,46600,0
20230616,163200,616267200,46600,46600,46600,46600,0
20230616,163100,616267200,46600,46600,46600,46600,0
20230616,163000,616267200,46600,46600,46600,46600,0
20230616,162900,616267200,46600,46600,46600,46600,0
20230616,162800,616267200,46600,46600,46600,46600,0
20230616,162700,616267200,46600,46600,46600,46600,0
20230616,162600,616267200,46600,46600,46600,46600,0
20230616,162500,616267200,46600,46600,46600,46600,0
20230616,162400,616267200,46600,46600,46600,46600,0
20230616,162300,616267200,46600,46600,46600,46600,0
20230616,162200,616267200,46600,46600,46600,46600,0
20230616,162100,616267200,46600,46600,46600,46600,0
20230616,162000,616267200,46600,46600,46600,46600,0
20230616,161900,616267200,46600,46600,46600,46600,0
20230616,161800,616267200,46600,46600,46600,46600,0
20230616,161700,616267200,46600,46600,46600,46600,0
20230616,161600,616267200,46600,46600,46600,46600,0
20230616,161500,616267200,46600,46600,46600,46600,0
20230616,161400,616267200,46600,46600,46600,46600,0
20230616,161300,616267200,46600,46600,46600,46600,0
20230616,161200,616267200,46600,46600,46600,46600,160
20230616,161100,616267200,46600,46600,46600,46600,0
20230616,161000,616267200,46600,46600,46600,46600,0
20230616,160900,616267200,46600,46600,46600,46600,0
20230616,160800,616267200,46600,46600,46600,46600,0
20230616,160700,616267200,46600,46600,46600,46600,0
20230616,160600,616267200,46600,46600,46600,46600,0
20230616,160500,616267200,46600,46600,46600,46600,0
20230616,160400,616267200,46600,46600,46600,46600,0
20230616,160300,616267200,46600,46600,46600,46600,0
20230616,160200,616267200,46600,46600,46600,46600,0
20230616,160100,616267200,46600,46600,46600,46600,0
20230616,160000,616267200,46600,46600,46600,46600,0
20230616,155900,616267200,46600,46600,46600,46600,0
20230616,155800,616267200,46600,46600,46600,46600,0
20230616,155700,616267200,46600,46600,46600,46600,0
20230616,155600,616267200,46600,46600,46600,46600,0
20230616,155500,616267200,46600,46600,46600,46600,0
20230616,155400,616267200,46600,46600,46600,46600,0
20230616,155300,616267200,46600,46600,46600,46600,0
20230616,155200,616267200,46600,46600,46600,46600,0
20230616,155100,616267200,46600,46600,46600,46600,0
20230616,155000,616267200,46600,46600,46600,46600,0
20230616,154900,616267200,46600,46600,46600,46600,0
20230616,154800,616267200,46600,46600,46600,46600,0
20230616,154700,616267200,46600,46600,46600,46600,0
20230616,154600,616267200,46600,46600,46600,46600,0
20230616,154500,616267200,46600,46600,46600,46600,0
20230616,154400,616267200,46600,46600,46600,46600,0
20230616,154300,616267200,46600,46600,46600,46600,0
20230616,154200,616267200,46600,46600,46600,46600,160
20230616,154100,616267200,46600,46600,46600,46600,0
20230616,154000,616267200,46600,46600,46600,46600,0
20230616,153900,616267200,46600,46600,46600,46600,0
20230616,153800,616267200,46600,46600,46600,46600,0
20230616,153700,616267200,46600,46600,46600,46600,0
20230616,153600,616267200,46600,46600,46600,46600,0
20230616,153500,616267200,46600,46600,46600,46600,0
20230616,153400,616267200,46600,46600,46600,46600,0
20230616,153300,616267200,46600,46600,46600,46600,0
20230616,153200,616267200,46600,46600,46600,46600,0
20230616,153100,616267200,46600,46600,46600,46600,0
20230616,153000,616267200,46600,46600,46600,46600,160
20230616,152900,608811200,46600,46600,46600,46600,0
20230616,152800,608811200,46600,46600,46600,46600,0
20230616,152700,608811200,46600,46600,46600,46600,0
20230616,152600,608811200,46600,46600,46600,46600,0
20230616,152500,608811200,46600,46600,46600,46600,0
20230616,152400,608811200,46600,46600,46600,46600,0
20230616,152300,608811200,46600,46600,46600,46600,0
20230616,152200,608811200,46600,46600,46600,46600,0
20230616,152100,608811200,46600,46600,46600,46600,0
20230616,152000,608811200,46600,46600,46600,46600,0
20230616,151900,608811200,46600,46600,46600,46600,6
20230616,151800,608531600,46650,46650,46650,46650,0
20230616,151700,608531600,46650,46650,46650,46650,10
20230616,151600,608065100,46650,46600,46650,46600,12
20230616,151500,607505650,46600,46600,46650,46600,75
20230616,151400,604010450,46600,46600,46600,46600,34
20230616,151300,602426050,46600,46600,46600,46600,2
20230616,151200,602332850,46550,46550,46550,46550,1
20230616,151100,602286300,46600,46600,46600,46600,2
20230616,151000,602193100,46600,46600,46600,46600,83
20230616,150900,598325300,46600,46600,46600,46600,11
20230616,150800,597812700,46600,46600,46600,46600,0
20230616,150700,597812700,46600,46600,46600,46600,0
20230616,150600,597812700,46600,46600,46600,46600,0
20230616,150500,597812700,46600,46600,46600,46600,74
20230616,150400,594364300,46550,46600,46600,46550,15
20230616,150300,593665600,46600,46600,46600,46600,278
20230616,150200,580710800,46650,46650,46650,46650,0
20230616,150100,580710800,46650,46650,46650,46650,0
20230616,150000,580710800,46650,46600,46650,46600,19
20230616,145900,579825350,46600,46600,46600,46600,0
20230616,145800,579825350,46600,46600,46600,46600,0
20230616,145700,579825350,46600,46600,46600,46600,26
20230616,145600,578613750,46650,46650,46650,46650,30
20230616,145500,577214250,46600,46600,46600,46600,0
20230616,145400,577214250,46600,46650,46650,46600,20
20230616,145300,576282200,46650,46650,46650,46650,0
20230616,145200,576282200,46650,46650,46650,46650,1
20230616,145100,576235550,46650,46700,46700,46650,278
20230616,145000,563265250,46650,46650,46650,46650,20
20230616,144900,562332250,46650,46650,46650,46650,9
20230616,144800,561912400,46650,46650,46650,46650,19
20230616,144700,561026050,46700,46700,46700,46700,0
20230616,144600,561026050,46700,46700,46700,46700,0
20230616,144500,561026050,46700,46700,46700,46700,0
20230616,144400,561026050,46700,46650,46700,46650,51
20230616,144300,558645350,46650,46650,46650,46650,0
20230616,144200,558645350,46650,46650,46650,46650,0
20230616,144100,558645350,46650,46650,46650,46650,20
20230616,144000,557712350,46650,46650,46650,46650,0
20230616,143900,557712350,46650,46650,46650,46650,0
20230616,143800,557712350,46650,46650,46650,46650,61
20230616,143700,554866700,46650,46650,46650,46650,0
20230616,143600,554866700,46650,46650,46650,46650,0
20230616,143500,554866700,46650,46650,46650,46650,20
20230616,143400,553933700,46650,46650,46650,46650,0
20230616,143300,553933700,46650,46650,46650,46650,0
20230616,143200,553933700,46650,46650,46650,46650,18
20230616,143100,553094000,46700,46700,46700,46700,10
20230616,143000,552627000,46650,46650,46650,46650,21
20230616,142900,551647350,46800,46800,46800,46800,4
20230616,142800,551460150,46800,46800,46800,46800,0
20230616,142700,551460150,46800,46800,46800,46800,1
20230616,142600,551413350,46600,46600,46600,46600,20
20230616,142500,550481350,46650,46650,46650,46650,10
20230616,142400,550014850,46650,46650,46650,46650,5
20230616,142300,549781600,46600,46650,46650,46600,35
20230616,142200,548150100,46650,46650,46650,46650,7
20230616,142100,547823550,46650,46650,46650,46650,3
20230616,142000,547683600,46600,46600,46600,46600,19
20230616,141900,546798200,46650,46650,46650,46650,0
20230616,141800,546798200,46650,46650,46650,46650,2
20230616,141700,546704900,46600,46600,46600,46600,12
20230616,141600,546145700,46650,46650,46650,46650,50
20230616,141500,543813200,46650,46650,46650,46650,0
20230616,141400,543813200,46650,46650,46650,46650,57
20230616,141300,541154150,46600,46600,46600,46600,19
20230616,141200,540268750,46600,46600,46600,46600,0
20230616,141100,540268750,46600,46600,46600,46600,2
20230616,141000,540175550,46600,46600,46600,46600,20
20230616,140900,539243550,46600,46600,46600,46600,0
20230616,140800,539243550,46600,46650,46650,46600,18
20230616,140700,538404650,46700,46700,46700,46700,0
20230616,140600,538404650,46700,46700,46700,46650,22
20230616,140500,537377800,46700,46700,46700,46700,130
20230616,140400,531306800,46600,46600,46600,46600,20
20230616,140300,530374800,46600,46600,46600,46600,5
20230616,140200,530141800,46600,46600,46600,46600,32
20230616,140100,528650600,46550,46550,46550,46550,19
20230616,140000,527766150,46550,46550,46550,46550,11
20230616,135900,527254100,46550,46550,46550,46550,10
20230616,135800,526788600,46600,46600,46600,46600,41
20230616,135700,524878000,46600,46600,46600,46600,20
20230616,135600,523946000,46650,46650,46650,46650,0
20230616,135500,523946000,46650,46650,46650,46650,1
20230616,135400,523899350,46750,46750,46750,46750,1
20230616,135300,523852600,46600,46600,46600,46600,0
20230616,135200,523852600,46600,46600,46600,46600,19
20230616,135100,522967200,46600,46600,46600,46600,0
20230616,135000,522967200,46600,46600,46600,46600,0
20230616,134900,522967200,46600,46600,46600,46600,20
20230616,134800,522035200,46600,46600,46600,46600,0
20230616,134700,522035200,46600,46600,46600,46600,0
20230616,134600,522035200,46600,46600,46600,46600,19
20230616,134500,521149800,46600,46600,46600,46600,0
20230616,134400,521149800,46600,46600,46600,46600,0
20230616,134300,521149800,46600,46600,46600,46600,0
20230616,134200,521149800,46600,46600,46600,46600,22
20230616,134100,520124600,46600,46600,46600,46600,1
20230616,134000,520078000,46600,46600,46600,46600,0
20230616,133900,520078000,46600,46600,46600,46600,19
20230616,133800,519192600,46550,46550,46550,46550,15
20230616,133700,518494350,46600,46600,46600,46600,28
20230616,133600,517189550,46700,46700,46700,46700,0
20230616,133500,517189550,46700,46700,46700,46700,5
20230616,133400,516956050,46650,46600,46650,46600,27
20230616,133300,515697450,46600,46700,46700,46600,3
20230616,133200,515557450,46600,46550,46600,46550,13
20230616,133100,514951950,46500,46450,46550,46450,29
20230616,133000,513604000,46500,46500,46500,46500,179
20230616,132900,505280500,46500,46500,46500,46500,11
20230616,132800,504769000,46500,46450,46500,46450,82
20230616,132700,500960050,46500,46500,46500,46500,22
20230616,132600,499937050,46500,46500,46500,46500,30
20230616,132500,498542050,46500,46450,46500,46450,20
20230616,132400,497613000,46500,46500,46500,46500,2
20230616,132300,497520000,46500,46500,46500,46500,104
20230616,132200,492684000,46500,46500,46500,46500,21
20230616,132100,491707500,46500,46500,46500,46500,32
20230616,132000,490219500,46500,46550,46550,46500,393
20230616,131900,471939300,46550,46550,46550,46550,0
20230616,131800,471939300,46550,46600,46600,46550,40
20230616,131700,470076300,46600,46600,46600,46600,0
20230616,131600,470076300,46600,46600,46600,46600,13
20230616,131500,469470500,46600,46600,46600,46600,87
20230616,131400,465416300,46600,46600,46600,46600,2
20230616,131300,465323100,46600,46600,46600,46600,0
20230616,131200,465323100,46600,46650,46650,46600,21
20230616,131100,464344350,46650,46650,46650,46650,12
20230616,131000,463784550,46650,46700,46700,46650,318
20230616,130900,448944600,46700,46700,46700,46700,127
20230616,130800,443013700,46700,46700,46700,46700,0
20230616,130700,443013700,46700,46700,46700,46700,0
20230616,130600,443013700,46700,46700,46700,46700,0
20230616,130500,443013700,46700,46700,46700,46700,20
20230616,130400,442079700,46700,46700,46700,46700,0
20230616,130300,442079700,46700,46700,46700,46700,0
20230616,130200,442079700,46700,46700,46700,46700,20
20230616,130100,441145700,46700,46700,46700,46700,15
20230616,130000,440445200,46700,46700,46700,46700,0
20230616,125900,440445200,46700,46750,46750,46700,32
20230616,125800,438950700,46750,46750,46750,46750,0
20230616,125700,438950700,46750,46750,46750,46750,3
20230616,125600,438810450,46750,46750,46750,46750,68
20230616,125500,435631450,46750,46750,46750,46750,83
20230616,125400,431751200,46750,46750,46750,46750,0
20230616,125300,431751200,46750,46750,46750,46750,20
20230616,125200,430816200,46750,46750,46750,46750,0
20230616,125100,430816200,46750,46800,46800,46750,19
20230616,125000,429927850,46900,46900,46900,46900,101
20230616,124900,425190950,46750,46750,46750,46750,0
20230616,124800,425190950,46750,46750,46750,46750,0
20230616,124700,425190950,46750,46750,46750,46750,21
20230616,124600,424209200,46750,46750,46750,46750,0
20230616,124500,424209200,46750,46750,46750,46750,20
20230616,124400,423274200,46750,46750,46750,46750,20
20230616,124300,422339200,46750,46750,46750,46750,13
20230616,124200,421731450,46750,46750,46750,46750,0
20230616,124100,421731450,46750,46750,46750,46750,41
20230616,124000,419814700,46800,46800,46800,46800,1
20230616,123900,419767900,46800,46800,46800,46800,1
20230616,123800,419721100,46700,46700,46700,46700,20
20230616,123700,418787100,46700,46700,46700,46700,0
20230616,123600,418787100,46700,46700,46700,46700,0
20230616,123500,418787100,46700,46700,46700,46700,19
20230616,123400,417899800,46700,46700,46700,46700,4
20230616,123300,417713000,46700,46700,46700,46700,0
20230616,123200,417713000,46700,46700,46700,46700,19
20230616,123100,416825700,46700,46700,46700,46700,0
20230616,123000,416825700,46700,46700,46700,46700,1
20230616,122900,416779000,46750,46750,46750,46750,19
20230616,122800,415890750,46800,46800,46800,46800,0
20230616,122700,415890750,46800,46800,46800,46800,0
20230616,122600,415890750,46800,46750,46800,46750,22
20230616,122500,414862150,46800,46800,46800,46800,0
20230616,122400,414862150,46800,46800,46800,46800,46
20230616,122300,412709350,46700,46700,46700,46700,0
20230616,122200,412709350,46700,46700,46700,46700,20
20230616,122100,411775350,46700,46700,46700,46700,0
20230616,122000,411775350,46700,46700,46700,46700,0
20230616,121900,411775350,46700,46700,46700,46700,19
20230616,121800,410888050,46700,46700,46700,46700,10
20230616,121700,410421050,46750,46750,46750,46750,36
20230616,121600,408738050,46700,46700,46700,46700,20
20230616,121500,407804050,46700,46700,46700,46700,4
20230616,121400,407617250,46750,46700,46750,46700,28
20230616,121300,406309200,46750,46750,46750,46750,0
20230616,121200,406309200,46750,46750,46750,46750,22
20230616,121100,405280700,46700,46700,46700,46700,20
20230616,121000,404346700,46750,46750,46750,46750,0
20230616,120900,404346700,46750,46750,46750,46750,60
20230616,120800,401541700,46750,46700,46750,46700,68
20230616,120700,398362900,46700,46700,46700,46700,20
20230616,120600,397428900,46700,46700,46700,46700,0
20230616,120500,397428900,46700,46700,46700,46700,11
20230616,120400,396915200,46700,46700,46700,46700,20
20230616,120300,395981200,46750,46750,46750,46750,40
20230616,120200,394111200,46700,46700,46700,46700,100
20230616,120100,389441200,46700,46750,46750,46700,20
20230616,120000,388506650,46750,46750,46750,46750,2
20230616,115900,388413150,46750,46750,46750,46750,0
20230616,115800,388413150,46750,46750,46750,46750,19
20230616,115700,387524900,46750,46750,46750,46750,0
20230616,115600,387524900,46750,46750,46750,46750,8
20230616,115500,387150900,46750,46750,46750,46750,120
20230616,115400,381540900,46750,46750,46750,46750,0
20230616,115300,381540900,46750,46750,46750,46750,0
20230616,115200,381540900,46750,46750,46750,46750,0
20230616,115100,381540900,46750,46750,46750,46750,19
20230616,115000,380652650,46750,46750,46750,46750,0
20230616,114900,380652650,46750,46750,46750,46750,0
20230616,114800,380652650,46750,46750,46750,46750,20
20230616,114700,379717650,46750,46750,46750,46750,0
20230616,114600,379717650,46750,46800,46800,46750,20
20230616,114500,378782600,46800,46800,46800,46800,59
20230616,114400,376021400,46800,46800,46800,46800,0
20230616,114300,376021400,46800,46800,46800,46800,0
20230616,114200,376021400,46800,46800,46800,46800,19
20230616,114100,375132200,46800,46800,46800,46800,0
20230616,114000,375132200,46800,46800,46800,46800,0
20230616,113900,375132200,46800,46800,46800,46800,19
20230616,113800,374243000,46800,46800,46800,46800,0
20230616,113700,374243000,46800,46800,46800,46800,21
20230616,113600,373260200,46850,46850,46850,46850,146
20230616,113500,366420100,46800,46800,46800,46800,13
20230616,113400,365811700,46800,46800,46800,46800,18
20230616,113300,364969300,46850,46850,46850,46850,0
20230616,113200,364969300,46850,46850,46850,46850,5
20230616,113100,364735050,46850,46850,46850,46850,84
20230616,113000,360799650,46850,46850,46850,46850,20
20230616,112900,359862650,46850,46850,46850,46850,0
20230616,112800,359862650,46850,46850,46850,46850,0
20230616,112700,359862650,46850,46850,46850,46850,19
20230616,112600,358972500,46850,46850,46850,46850,0
20230616,112500,358972500,46850,46850,46850,46850,0
20230616,112400,358972500,46850,46850,46850,46850,19
20230616,112300,358082350,46850,46900,46900,46850,100
20230616,112200,353394300,46900,46900,46900,46900,0
20230616,112100,353394300,46900,46950,46950,46900,20
20230616,112000,352455750,46950,46950,46950,46950,0
20230616,111900,352455750,46950,46950,46950,46950,11
20230616,111800,351939300,47000,47000,47000,47000,293
20230616,111700,338168300,47050,47050,47050,47050,0
20230616,111600,338168300,47050,47050,47050,47050,0
20230616,111500,338168300,47050,47050,47050,47050,103
20230616,111400,333322150,47000,47000,47000,47000,0
20230616,111300,333322150,47000,47000,47000,47000,0
20230616,111200,333322150,47000,47000,47000,47000,19
20230616,111100,332429150,47000,47000,47000,47000,0
20230616,111000,332429150,47000,47000,47000,47000,0
20230616,110900,332429150,47000,47000,47000,47000,20
20230616,110800,331489150,46900,46900,46900,46900,0
20230616,110700,331489150,46900,46900,46900,46900,0
20230616,110600,331489150,46900,46900,46950,46900,59
20230616,110500,328721950,46850,46850,46850,46850,19
20230616,110400,327831800,46850,46850,46850,46850,0
20230616,110300,327831800,46850,46850,46850,46850,0
20230616,110200,327831800,46850,46850,46850,46850,20
20230616,110100,326894800,46850,46850,46850,46850,0
20230616,110000,326894800,46850,46850,46850,46850,0
20230616,105900,326894800,46850,46850,46850,46850,19
20230616,105800,326004650,46850,46850,46850,46850,0
20230616,105700,326004650,46850,46850,46850,46850,20
20230616,105600,325067650,46900,46950,46950,46900,18
20230616,105500,324223100,47000,47000,47000,47000,1
20230616,105400,324176100,47150,47150,47150,47150,0
20230616,105300,324176100,47150,47150,47150,47150,0
20230616,105200,324176100,47150,47150,47150,47150,20
20230616,105100,323233100,46950,46950,46950,46950,0
20230616,105000,323233100,46950,46950,46950,46950,20
20230616,104900,322294100,46950,46950,46950,46950,0
20230616,104800,322294100,46950,46950,46950,46950,0
20230616,104700,322294100,46950,46950,46950,46950,37
20230616,104600,320556950,46950,46950,46950,46950,96
20230616,104500,316049750,46900,46900,46900,46900,11
20230616,104400,315533850,46950,47000,47000,46950,46
20230616,104300,313373600,47000,47000,47000,47000,0
20230616,104200,313373600,47000,47000,47000,47000,7
20230616,104100,313044600,47000,46950,47000,46950,24
20230616,104000,311917600,46950,46900,46950,46900,38
20230616,103900,310134500,47050,47050,47050,47050,0
20230616,103800,310134500,47050,47050,47050,47050,0
20230616,103700,310134500,47050,47050,47050,47050,75
20230616,103600,306605750,47000,47000,47000,46950,206
20230616,103500,296929000,47000,47050,47050,47000,200
20230616,103400,287523750,47050,46950,47050,46950,141
20230616,103300,280903200,46900,46950,46950,46900,11
20230616,103200,280386950,47000,47050,47050,47000,40
20230616,103100,278506650,47050,47050,47050,47050,1
20230616,103000,278459600,47050,47050,47050,47050,2
20230616,102900,278365500,47050,47050,47050,47050,31
20230616,102800,276906950,47050,47050,47050,47050,0
20230616,102700,276906950,47050,47050,47050,47050,0
20230616,102600,276906950,47050,47050,47050,47050,19
20230616,102500,276013000,47050,47050,47050,47050,0
20230616,102400,276013000,47050,47050,47050,47050,0
20230616,102300,276013000,47050,47050,47050,47050,19
20230616,102200,275119050,47050,47050,47050,47050,0
20230616,102100,275119050,47050,47050,47050,47050,0
20230616,102000,275119050,47050,47050,47050,47050,0
20230616,101900,275119050,47050,47100,47100,47050,18
20230616,101800,274272100,47050,47050,47050,47050,0
20230616,101700,274272100,47050,47050,47050,47050,0
20230616,101600,274272100,47050,47050,47050,47050,19
20230616,101500,273378150,47000,47000,47000,47000,11
20230616,101400,272861150,47050,47050,47050,47050,1
20230616,101300,272814100,47100,47100,47100,47100,7
20230616,101200,272484400,47100,47100,47100,47100,5
20230616,101100,272248900,47100,47000,47100,47000,18
20230616,101000,271401600,47050,47150,47150,47050,47
20230616,100900,269187450,46950,46950,46950,46950,40
20230616,100800,267309450,46900,46950,46950,46900,40
20230616,100700,265432450,46950,46950,46950,46950,11
20230616,100600,264916000,46900,46900,46900,46900,95
20230616,100500,260460500,46950,46950,46950,46950,30
20230616,100400,259052000,47000,47100,47100,47000,55
20230616,100300,256464450,47100,47100,47100,47100,13
20230616,100200,255852150,47050,47050,47050,47000,36
20230616,100100,254159350,47050,47050,47050,47050,8
20230616,100000,253782950,47050,47000,47050,47000,102
20230616,095900,248983950,47000,47000,47000,47000,3
20230616,095800,248842950,47050,47050,47050,47050,17
20230616,095700,248043100,47050,47050,47050,47050,0
20230616,095600,248043100,47050,47050,47050,47050,23
20230616,095500,246960950,47100,47100,47100,47100,16
20230616,095400,246207350,47100,47150,47150,47100,227
20230616,095300,235504550,47150,47200,47200,47150,84
20230616,095200,231543400,47250,47250,47250,47250,60
20230616,095100,228708400,47250,47450,47450,47250,201
20230616,095000,219207850,47450,47450,47450,47450,0
20230616,094900,219207850,47450,47450,47450,47450,2
20230616,094800,219112950,47400,47400,47400,47400,1
20230616,094700,219065550,47400,47400,47400,47400,0
20230616,094600,219065550,47400,47550,47550,47400,55
20230616,094500,216457150,47550,47550,47550,47550,1
20230616,094400,216409600,47600,47600,47600,47600,0
20230616,094300,216409600,47600,47600,47600,47600,4
20230616,094200,216219200,47600,47600,47600,47600,0
20230616,094100,216219200,47600,47600,47600,47600,0
20230616,094000,216219200,47600,47600,47600,47600,0
20230616,093900,216219200,47600,47600,47600,47600,13
20230616,093800,215600400,47600,47850,47850,47600,397
20230616,093700,196672300,47850,47850,47850,47850,6
20230616,093600,196385200,47850,47850,47850,47850,0
20230616,093500,196385200,47850,47850,47900,47850,231
20230616,093400,185326800,47850,47850,47850,47850,0
20230616,093300,185326800,47850,47850,47850,47850,77
20230616,093200,181642350,47850,47850,47850,47850,150
20230616,093100,174464850,47700,47700,47700,47700,119
20230616,093000,168788550,47700,47650,47700,47650,2
20230616,092900,168693200,47650,47650,47650,47650,0
20230616,092800,168693200,47650,47650,47650,47650,35
20230616,092700,167025450,47650,47650,47650,47650,23
20230616,092600,165929500,47700,47650,47700,47650,3
20230616,092500,165786500,47700,47700,47700,47650,144
20230616,092400,158919150,48150,47800,48150,47800,298
20230616,092300,144620300,47800,47300,47800,47300,653
20230616,092200,113629800,47300,47300,47300,47300,72
20230616,092100,110224200,47300,47250,47300,47250,6
20230616,092000,109940650,47050,47050,47050,47050,0
20230616,091900,109940650,47050,47000,47050,47000,23
20230616,091800,108858700,47000,47000,47000,47000,0
20230616,091700,108858700,47000,46850,47000,46850,51
20230616,091600,106469200,46800,47000,47000,46800,370
20230616,091500,89080800,47000,47000,47000,47000,0
20230616,091400,89080800,47000,47000,47000,47000,113
20230616,091300,83769800,47000,47000,47000,47000,1
20230616,091200,83722800,46650,46750,46850,46650,40
20230616,091100,81854700,46750,46750,46750,46750,110
20230616,091000,76712200,46650,46650,46650,46650,90
20230616,090900,72513700,46650,46650,46650,46650,113
20230616,090800,67242250,46650,46650,46650,46650,0
20230616,090700,67242250,46650,46700,46750,46650,364
20230616,090600,50232850,46700,47050,47050,46700,509
20230616,090500,26340550,47050,47050,47050,47000,224
20230616,090400,15806450,47100,47100,47100,47100,0
20230616,090300,15806450,47100,47300,47450,47100,204
20230616,090200,6150450,46950,46950,46950,46950,0
20230616,090100,6150450,46950,46950,46950,46950,0
20230616,090000,6150450,46950,46950,46950,46950,131