KissMeData/372170/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205400,94205332500,204500,204500,204500,204500,6389
20230613,205300,94205332500,204500,204500,204500,204500,0
20230613,205200,94205332500,204500,204500,204500,204500,0
20230613,205100,94205332500,204500,204500,204500,204500,0
20230613,205000,94205332500,204500,204500,204500,204500,0
20230613,204900,94205332500,204500,204500,204500,204500,0
20230613,204800,94205332500,204500,204500,204500,204500,0
20230613,204700,94205332500,204500,204500,204500,204500,0
20230613,204600,94205332500,204500,204500,204500,204500,0
20230613,204500,94205332500,204500,204500,204500,204500,0
20230613,204400,94205332500,204500,204500,204500,204500,0
20230613,204300,94205332500,204500,204500,204500,204500,0
20230613,204200,94205332500,204500,204500,204500,204500,0
20230613,204100,94205332500,204500,204500,204500,204500,0
20230613,204000,94205332500,204500,204500,204500,204500,0
20230613,203900,94205332500,204500,204500,204500,204500,0
20230613,203800,94205332500,204500,204500,204500,204500,0
20230613,203700,94205332500,204500,204500,204500,204500,0
20230613,203600,94205332500,204500,204500,204500,204500,0
20230613,203500,94205332500,204500,204500,204500,204500,0
20230613,203400,94205332500,204500,204500,204500,204500,0
20230613,203300,94205332500,204500,204500,204500,204500,0
20230613,203200,94205332500,204500,204500,204500,204500,0
20230613,203100,94205332500,204500,204500,204500,204500,0
20230613,203000,94205332500,204500,204500,204500,204500,0
20230613,202900,94205332500,204500,204500,204500,204500,0
20230613,202800,94205332500,204500,204500,204500,204500,0
20230613,202700,94205332500,204500,204500,204500,204500,0
20230613,202600,94205332500,204500,204500,204500,204500,0
20230613,202500,94205332500,204500,204500,204500,204500,0
20230613,202400,94205332500,204500,204500,204500,204500,6389
20230613,202300,94205332500,204500,204500,204500,204500,0
20230613,202200,94205332500,204500,204500,204500,204500,0
20230613,202100,94205332500,204500,204500,204500,204500,0
20230613,202000,94205332500,204500,204500,204500,204500,0
20230613,201900,94205332500,204500,204500,204500,204500,0
20230613,201800,94205332500,204500,204500,204500,204500,0
20230613,201700,94205332500,204500,204500,204500,204500,0
20230613,201600,94205332500,204500,204500,204500,204500,0
20230613,201500,94205332500,204500,204500,204500,204500,0
20230613,201400,94205332500,204500,204500,204500,204500,0
20230613,201300,94205332500,204500,204500,204500,204500,0
20230613,201200,94205332500,204500,204500,204500,204500,0
20230613,201100,94205332500,204500,204500,204500,204500,0
20230613,201000,94205332500,204500,204500,204500,204500,0
20230613,200900,94205332500,204500,204500,204500,204500,0
20230613,200800,94205332500,204500,204500,204500,204500,0
20230613,200700,94205332500,204500,204500,204500,204500,0
20230613,200600,94205332500,204500,204500,204500,204500,0
20230613,200500,94205332500,204500,204500,204500,204500,0
20230613,200400,94205332500,204500,204500,204500,204500,0
20230613,200300,94205332500,204500,204500,204500,204500,0
20230613,200200,94205332500,204500,204500,204500,204500,0
20230613,200100,94205332500,204500,204500,204500,204500,0
20230613,200000,94205332500,204500,204500,204500,204500,0
20230613,195900,94205332500,204500,204500,204500,204500,0
20230613,195800,94205332500,204500,204500,204500,204500,0
20230613,195700,94205332500,204500,204500,204500,204500,0
20230613,195600,94205332500,204500,204500,204500,204500,0
20230613,195500,94205332500,204500,204500,204500,204500,0
20230613,195400,94205332500,204500,204500,204500,204500,6389
20230613,195300,94205332500,204500,204500,204500,204500,0
20230613,195200,94205332500,204500,204500,204500,204500,0
20230613,195100,94205332500,204500,204500,204500,204500,0
20230613,195000,94205332500,204500,204500,204500,204500,0
20230613,194900,94205332500,204500,204500,204500,204500,0
20230613,194800,94205332500,204500,204500,204500,204500,0
20230613,194700,94205332500,204500,204500,204500,204500,0
20230613,194600,94205332500,204500,204500,204500,204500,0
20230613,194500,94205332500,204500,204500,204500,204500,0
20230613,194400,94205332500,204500,204500,204500,204500,0
20230613,194300,94205332500,204500,204500,204500,204500,0
20230613,194200,94205332500,204500,204500,204500,204500,0
20230613,194100,94205332500,204500,204500,204500,204500,0
20230613,194000,94205332500,204500,204500,204500,204500,0
20230613,193900,94205332500,204500,204500,204500,204500,0
20230613,193800,94205332500,204500,204500,204500,204500,0
20230613,193700,94205332500,204500,204500,204500,204500,0
20230613,193600,94205332500,204500,204500,204500,204500,0
20230613,193500,94205332500,204500,204500,204500,204500,0
20230613,193400,94205332500,204500,204500,204500,204500,0
20230613,193300,94205332500,204500,204500,204500,204500,0
20230613,193200,94205332500,204500,204500,204500,204500,0
20230613,193100,94205332500,204500,204500,204500,204500,0
20230613,193000,94205332500,204500,204500,204500,204500,0
20230613,192900,94205332500,204500,204500,204500,204500,0
20230613,192800,94205332500,204500,204500,204500,204500,0
20230613,192700,94205332500,204500,204500,204500,204500,0
20230613,192600,94205332500,204500,204500,204500,204500,0
20230613,192500,94205332500,204500,204500,204500,204500,0
20230613,192400,94205332500,204500,204500,204500,204500,6389
20230613,192300,94205332500,204500,204500,204500,204500,0
20230613,192200,94205332500,204500,204500,204500,204500,0
20230613,192100,94205332500,204500,204500,204500,204500,0
20230613,192000,94205332500,204500,204500,204500,204500,0
20230613,191900,94205332500,204500,204500,204500,204500,0
20230613,191800,94205332500,204500,204500,204500,204500,0
20230613,191700,94205332500,204500,204500,204500,204500,0
20230613,191600,94205332500,204500,204500,204500,204500,0
20230613,191500,94205332500,204500,204500,204500,204500,0
20230613,191400,94205332500,204500,204500,204500,204500,0
20230613,191300,94205332500,204500,204500,204500,204500,0
20230613,191200,94205332500,204500,204500,204500,204500,0
20230613,191100,94205332500,204500,204500,204500,204500,0
20230613,191000,94205332500,204500,204500,204500,204500,0
20230613,190900,94205332500,204500,204500,204500,204500,0
20230613,190800,94205332500,204500,204500,204500,204500,0
20230613,190700,94205332500,204500,204500,204500,204500,0
20230613,190600,94205332500,204500,204500,204500,204500,0
20230613,190500,94205332500,204500,204500,204500,204500,0
20230613,190400,94205332500,204500,204500,204500,204500,0
20230613,190300,94205332500,204500,204500,204500,204500,0
20230613,190200,94205332500,204500,204500,204500,204500,0
20230613,190100,94205332500,204500,204500,204500,204500,0
20230613,190000,94205332500,204500,204500,204500,204500,0
20230613,185900,94205332500,204500,204500,204500,204500,0
20230613,185800,94205332500,204500,204500,204500,204500,0
20230613,185700,94205332500,204500,204500,204500,204500,0
20230613,185600,94205332500,204500,204500,204500,204500,0
20230613,185500,94205332500,204500,204500,204500,204500,0
20230613,185400,94205332500,204500,204500,204500,204500,6389
20230613,185300,94205332500,204500,204500,204500,204500,0
20230613,185200,94205332500,204500,204500,204500,204500,0
20230613,185100,94205332500,204500,204500,204500,204500,0
20230613,185000,94205332500,204500,204500,204500,204500,0
20230613,184900,94205332500,204500,204500,204500,204500,0
20230613,184800,94205332500,204500,204500,204500,204500,0
20230613,184700,94205332500,204500,204500,204500,204500,0
20230613,184600,94205332500,204500,204500,204500,204500,0
20230613,184500,94205332500,204500,204500,204500,204500,0
20230613,184400,94205332500,204500,204500,204500,204500,0
20230613,184300,94205332500,204500,204500,204500,204500,0
20230613,184200,94205332500,204500,204500,204500,204500,0
20230613,184100,94205332500,204500,204500,204500,204500,0
20230613,184000,94205332500,204500,204500,204500,204500,0
20230613,183900,94205332500,204500,204500,204500,204500,0
20230613,183800,94205332500,204500,204500,204500,204500,0
20230613,183700,94205332500,204500,204500,204500,204500,0
20230613,183600,94205332500,204500,204500,204500,204500,0
20230613,183500,94205332500,204500,204500,204500,204500,0
20230613,183400,94205332500,204500,204500,204500,204500,0
20230613,183300,94205332500,204500,204500,204500,204500,0
20230613,183200,94205332500,204500,204500,204500,204500,0
20230613,183100,94205332500,204500,204500,204500,204500,0
20230613,183000,94205332500,204500,204500,204500,204500,0
20230613,182900,94205332500,204500,204500,204500,204500,0
20230613,182800,94205332500,204500,204500,204500,204500,0
20230613,182700,94205332500,204500,204500,204500,204500,0
20230613,182600,94205332500,204500,204500,204500,204500,0
20230613,182500,94205332500,204500,204500,204500,204500,0
20230613,182400,94205332500,204500,204500,204500,204500,6389
20230613,182300,94205332500,204500,204500,204500,204500,0
20230613,182200,94205332500,204500,204500,204500,204500,0
20230613,182100,94205332500,204500,204500,204500,204500,0
20230613,182000,94205332500,204500,204500,204500,204500,0
20230613,181900,94205332500,204500,204500,204500,204500,0
20230613,181800,94205332500,204500,204500,204500,204500,0
20230613,181700,94205332500,204500,204500,204500,204500,0
20230613,181600,94205332500,204500,204500,204500,204500,0
20230613,181500,94205332500,204500,204500,204500,204500,0
20230613,181400,94205332500,204500,204500,204500,204500,0
20230613,181300,94205332500,204500,204500,204500,204500,0
20230613,181200,94205332500,204500,204500,204500,204500,0
20230613,181100,94205332500,204500,204500,204500,204500,0
20230613,181000,94205332500,204500,204500,204500,204500,0
20230613,180900,94205332500,204500,204500,204500,204500,0
20230613,180800,94205332500,204500,204500,204500,204500,0
20230613,180700,94205332500,204500,204500,204500,204500,0
20230613,180600,94205332500,204500,204500,204500,204500,0
20230613,180500,94205332500,204500,204500,204500,204500,0
20230613,180400,94205332500,204500,204500,204500,204500,0
20230613,180300,94205332500,204500,204500,204500,204500,0
20230613,180200,94205332500,204500,204500,204500,204500,0
20230613,180100,94205332500,204500,204500,204500,204500,0
20230613,180000,94205332500,204500,204500,204500,204500,0
20230613,175900,94205332500,204500,204500,204500,204500,0
20230613,175800,94205332500,204500,204500,204500,204500,0
20230613,175700,94205332500,204500,204500,204500,204500,0
20230613,175600,94205332500,204500,204500,204500,204500,0
20230613,175500,94205332500,204500,204500,204500,204500,0
20230613,175400,94205332500,204500,204500,204500,204500,6389
20230613,175300,94205332500,204500,204500,204500,204500,0
20230613,175200,94205332500,204500,204500,204500,204500,0
20230613,175100,94205332500,204500,204500,204500,204500,0
20230613,175000,94205332500,204500,204500,204500,204500,0
20230613,174900,94205332500,204500,204500,204500,204500,0
20230613,174800,94205332500,204500,204500,204500,204500,0
20230613,174700,94205332500,204500,204500,204500,204500,0
20230613,174600,94205332500,204500,204500,204500,204500,0
20230613,174500,94205332500,204500,204500,204500,204500,0
20230613,174400,94205332500,204500,204500,204500,204500,0
20230613,174300,94205332500,204500,204500,204500,204500,0
20230613,174200,94205332500,204500,204500,204500,204500,0
20230613,174100,94205332500,204500,204500,204500,204500,0
20230613,174000,94205332500,204500,204500,204500,204500,0
20230613,173900,94205332500,204500,204500,204500,204500,0
20230613,173800,94205332500,204500,204500,204500,204500,0
20230613,173700,94205332500,204500,204500,204500,204500,0
20230613,173600,94205332500,204500,204500,204500,204500,0
20230613,173500,94205332500,204500,204500,204500,204500,0
20230613,173400,94205332500,204500,204500,204500,204500,0
20230613,173300,94205332500,204500,204500,204500,204500,0
20230613,173200,94205332500,204500,204500,204500,204500,0
20230613,173100,94205332500,204500,204500,204500,204500,0
20230613,173000,94205332500,204500,204500,204500,204500,0
20230613,172900,94205332500,204500,204500,204500,204500,0
20230613,172800,94205332500,204500,204500,204500,204500,0
20230613,172700,94205332500,204500,204500,204500,204500,0
20230613,172600,94205332500,204500,204500,204500,204500,0
20230613,172500,94205332500,204500,204500,204500,204500,0
20230613,172400,94205332500,204500,204500,204500,204500,6389
20230613,172300,94205332500,204500,204500,204500,204500,0
20230613,172200,94205332500,204500,204500,204500,204500,0
20230613,172100,94205332500,204500,204500,204500,204500,0
20230613,172000,94205332500,204500,204500,204500,204500,0
20230613,171900,94205332500,204500,204500,204500,204500,0
20230613,171800,94205332500,204500,204500,204500,204500,0
20230613,171700,94205332500,204500,204500,204500,204500,0
20230613,171600,94205332500,204500,204500,204500,204500,0
20230613,171500,94205332500,204500,204500,204500,204500,0
20230613,171400,94205332500,204500,204500,204500,204500,0
20230613,171300,94205332500,204500,204500,204500,204500,0
20230613,171200,94205332500,204500,204500,204500,204500,0
20230613,171100,94205332500,204500,204500,204500,204500,0
20230613,171000,94205332500,204500,204500,204500,204500,0
20230613,170900,94205332500,204500,204500,204500,204500,0
20230613,170800,94205332500,204500,204500,204500,204500,0
20230613,170700,94205332500,204500,204500,204500,204500,0
20230613,170600,94205332500,204500,204500,204500,204500,0
20230613,170500,94205332500,204500,204500,204500,204500,0
20230613,170400,94205332500,204500,204500,204500,204500,0
20230613,170300,94205332500,204500,204500,204500,204500,0
20230613,170200,94205332500,204500,204500,204500,204500,0
20230613,170100,94205332500,204500,204500,204500,204500,0
20230613,170000,94205332500,204500,204500,204500,204500,0
20230613,165900,94205332500,204500,204500,204500,204500,0
20230613,165800,94205332500,204500,204500,204500,204500,0
20230613,165700,94205332500,204500,204500,204500,204500,0
20230613,165600,94205332500,204500,204500,204500,204500,0
20230613,165500,94205332500,204500,204500,204500,204500,0
20230613,165400,94205332500,204500,204500,204500,204500,6389
20230613,165300,94205332500,204500,204500,204500,204500,0
20230613,165200,94205332500,204500,204500,204500,204500,0
20230613,165100,94205332500,204500,204500,204500,204500,0
20230613,165000,94205332500,204500,204500,204500,204500,0
20230613,164900,94205332500,204500,204500,204500,204500,0
20230613,164800,94205332500,204500,204500,204500,204500,0
20230613,164700,94205332500,204500,204500,204500,204500,0
20230613,164600,94205332500,204500,204500,204500,204500,0
20230613,164500,94205332500,204500,204500,204500,204500,0
20230613,164400,94205332500,204500,204500,204500,204500,0
20230613,164300,94205332500,204500,204500,204500,204500,0
20230613,164200,94205332500,204500,204500,204500,204500,0
20230613,164100,94205332500,204500,204500,204500,204500,0
20230613,164000,94205332500,204500,204500,204500,204500,0
20230613,163900,94205332500,204500,204500,204500,204500,0
20230613,163800,94205332500,204500,204500,204500,204500,0
20230613,163700,94205332500,204500,204500,204500,204500,0
20230613,163600,94205332500,204500,204500,204500,204500,0
20230613,163500,94205332500,204500,204500,204500,204500,0
20230613,163400,94205332500,204500,204500,204500,204500,0
20230613,163300,94205332500,204500,204500,204500,204500,0
20230613,163200,94205332500,204500,204500,204500,204500,0
20230613,163100,94205332500,204500,204500,204500,204500,0
20230613,163000,94205332500,204500,204500,204500,204500,0
20230613,162900,94205332500,204500,204500,204500,204500,0
20230613,162800,94205332500,204500,204500,204500,204500,0
20230613,162700,94205332500,204500,204500,204500,204500,0
20230613,162600,94205332500,204500,204500,204500,204500,0
20230613,162500,94205332500,204500,204500,204500,204500,0
20230613,162400,94205332500,204500,204500,204500,204500,6389
20230613,162300,94205332500,204500,204500,204500,204500,0
20230613,162200,94205332500,204500,204500,204500,204500,0
20230613,162100,94205332500,204500,204500,204500,204500,0
20230613,162000,94205332500,204500,204500,204500,204500,0
20230613,161900,94205332500,204500,204500,204500,204500,0
20230613,161800,94205332500,204500,204500,204500,204500,0
20230613,161700,94205332500,204500,204500,204500,204500,0
20230613,161600,94205332500,204500,204500,204500,204500,0
20230613,161500,94205332500,204500,204500,204500,204500,0
20230613,161400,94205332500,204500,204500,204500,204500,0
20230613,161300,94205332500,204500,204500,204500,204500,0
20230613,161200,94205332500,204500,204500,204500,204500,0
20230613,161100,94205332500,204500,204500,204500,204500,0
20230613,161000,94205332500,204500,204500,204500,204500,0
20230613,160900,94205332500,204500,204500,204500,204500,0
20230613,160800,94205332500,204500,204500,204500,204500,0
20230613,160700,94205332500,204500,204500,204500,204500,0
20230613,160600,94205332500,204500,204500,204500,204500,0
20230613,160500,94205332500,204500,204500,204500,204500,0
20230613,160400,94205332500,204500,204500,204500,204500,0
20230613,160300,94205332500,204500,204500,204500,204500,0
20230613,160200,94205332500,204500,204500,204500,204500,0
20230613,160100,94205332500,204500,204500,204500,204500,0
20230613,160000,94205332500,204500,204500,204500,204500,0
20230613,155900,94205332500,204500,204500,204500,204500,0
20230613,155800,94205332500,204500,204500,204500,204500,0
20230613,155700,94205332500,204500,204500,204500,204500,0
20230613,155600,94205332500,204500,204500,204500,204500,0
20230613,155500,94205332500,204500,204500,204500,204500,0
20230613,155400,94205332500,204500,204500,204500,204500,6389
20230613,155300,94205332500,204500,204500,204500,204500,0
20230613,155200,94205332500,204500,204500,204500,204500,0
20230613,155100,94205332500,204500,204500,204500,204500,0
20230613,155000,94205332500,204500,204500,204500,204500,0
20230613,154900,94205332500,204500,204500,204500,204500,0
20230613,154800,94205332500,204500,204500,204500,204500,0
20230613,154700,94205332500,204500,204500,204500,204500,0
20230613,154600,94205332500,204500,204500,204500,204500,0
20230613,154500,94205332500,204500,204500,204500,204500,0
20230613,154400,94205332500,204500,204500,204500,204500,0
20230613,154300,94205332500,204500,204500,204500,204500,0
20230613,154200,94205332500,204500,204500,204500,204500,0
20230613,154100,94205332500,204500,204500,204500,204500,0
20230613,154000,94205332500,204500,204500,204500,204500,0
20230613,153900,94205332500,204500,204500,204500,204500,0
20230613,153800,94205332500,204500,204500,204500,204500,0
20230613,153700,94205332500,204500,204500,204500,204500,0
20230613,153600,94205332500,204500,204500,204500,204500,0
20230613,153500,94205332500,204500,204500,204500,204500,0
20230613,153400,94205332500,204500,204500,204500,204500,0
20230613,153300,94205332500,204500,204500,204500,204500,0
20230613,153200,94205332500,204500,204500,204500,204500,0
20230613,153100,94205332500,204500,204500,204500,204500,0
20230613,153000,94205332500,204500,204500,204500,204500,6389
20230613,152900,92898782000,204000,204000,204000,204000,0
20230613,152800,92898782000,204000,204000,204000,204000,0
20230613,152700,92898782000,204000,204000,204000,204000,0
20230613,152600,92898782000,204000,204000,204000,204000,0
20230613,152500,92898782000,204000,204000,204000,204000,0
20230613,152400,92898782000,204000,204000,204000,204000,0
20230613,152300,92898782000,204000,204000,204000,204000,0
20230613,152200,92898782000,204000,204000,204000,204000,0
20230613,152100,92898782000,204000,204000,204000,204000,0
20230613,152000,92898782000,204000,204000,204000,204000,0
20230613,151900,92898782000,204000,204000,204000,203500,1971
20230613,151800,92496893000,204000,204000,204500,204000,1423
20230613,151700,92206261500,204000,203500,204500,203500,687
20230613,151600,92066188000,203500,203500,204500,203500,979
20230613,151500,91866421000,203500,205000,205000,203500,2602
20230613,151400,91334351000,205000,205000,205500,204500,4374
20230613,151300,90437600000,205000,203500,205000,203500,4029
20230613,151200,89614641500,203500,203500,203500,202500,1759
20230613,151100,89256989000,203000,203000,203500,203000,1802
20230613,151000,88890756000,203000,203000,203500,202500,1222
20230613,150900,88642547500,203000,202500,203500,202000,3613
20230613,150800,87909716000,202500,201000,202500,201000,2605
20230613,150700,87384232500,201000,201000,201500,200500,313
20230613,150600,87321259000,200500,201000,201000,200500,544
20230613,150500,87212026500,201000,200500,201000,200500,1542
20230613,150400,86902199000,201000,200500,201000,200500,891
20230613,150300,86723548000,201000,201000,201000,200500,175
20230613,150200,86688451500,200500,200500,201000,200500,482
20230613,150100,86591752500,200500,201000,201000,200500,378
20230613,150000,86515848500,201000,201500,201500,201000,844
20230613,145900,86346108000,202000,202000,202000,201500,432
20230613,145800,86258985000,202000,201500,202000,201500,556
20230613,145700,86146817500,201500,202000,202500,201500,712
20230613,145600,86003024000,202000,202000,202500,201500,694
20230613,145500,85862674000,202000,201500,202000,201500,1495
20230613,145400,85560708000,201500,201500,202000,201500,504
20230613,145300,85458972000,202000,200500,202000,200500,5237
20230613,145200,84406157000,200500,200500,200500,200000,753
20230613,145100,84255212000,200500,200000,200500,200000,172
20230613,145000,84220737500,200000,200000,200500,200000,94
20230613,144900,84201933000,200000,200000,200500,200000,681
20230613,144800,84065701000,200500,200000,200500,200000,244
20230613,144700,84016886500,200000,200000,200500,200000,183
20230613,144600,83980262500,200500,200000,200500,200000,243
20230613,144500,83931625500,200000,200500,200500,200000,299
20230613,144400,83871688500,200500,200000,200500,200000,161
20230613,144300,83839472500,200000,200000,200500,200000,75
20230613,144200,83824447500,200500,200000,200500,199900,655
20230613,144100,83693443100,200000,200500,200500,200000,152
20230613,144000,83663033600,200000,200000,200500,200000,376
20230613,143900,83587833100,200500,200500,200500,200000,93
20230613,143800,83569216100,200000,200500,200500,200000,212
20230613,143700,83526760600,200500,200500,201000,200500,497
20230613,143600,83427109600,200500,200500,201000,200500,231
20230613,143500,83380792100,200500,200500,200500,200000,1496
20230613,143400,83080879600,200500,199700,200500,199700,1164
20230613,143300,82848100800,199600,200000,200000,199600,403
20230613,143200,82767582900,199900,199900,200000,199900,460
20230613,143100,82675594600,199900,199700,199900,199500,881
20230613,143000,82499657500,199800,199700,199800,199600,272
20230613,142900,82445332400,199600,199800,199800,199600,866
20230613,142800,82272359400,199800,200000,200000,199800,929
20230613,142700,82086625000,200000,200000,200500,200000,812
20230613,142600,81923989000,200000,200000,200500,200000,165
20230613,142500,81890988500,200500,200000,200500,200000,47
20230613,142400,81881570500,200000,200500,200500,200000,146
20230613,142300,81852362000,200000,200500,200500,200000,61
20230613,142200,81840148000,200000,200000,200500,200000,74
20230613,142100,81825345500,200000,200000,200500,200000,409
20230613,142000,81743539500,200500,200500,200500,200000,851
20230613,141900,81573317000,200500,200500,201000,200000,173
20230613,141800,81538605500,200500,200500,201000,200500,133
20230613,141700,81511928500,200500,200500,201000,200500,329
20230613,141600,81445890000,200500,200500,201000,200500,131
20230613,141500,81419586000,201000,200500,201000,200500,198
20230613,141400,81379846500,200500,200500,201000,200000,2099
20230613,141300,80958788500,200000,200000,200500,200000,89
20230613,141200,80940973500,200500,200000,200500,200000,354
20230613,141100,80870145000,200000,200000,200000,199900,242
20230613,141000,80821745400,199900,199900,200000,199900,627
20230613,140900,80696379200,200000,200000,200500,199900,478
20230613,140800,80600773100,200000,200000,200500,200000,131
20230613,140700,80574569100,200000,200000,200000,199900,363
20230613,140600,80501972200,200000,199900,200000,199900,114
20230613,140500,80479182500,199900,199900,200000,199800,298
20230613,140400,80419609200,199900,200000,200000,199900,194
20230613,140300,80380820500,200500,200500,200500,200000,162
20230613,140200,80348414500,200500,199900,200500,199900,879
20230613,140100,80172589000,199900,199900,200000,199900,50
20230613,140000,80162592000,199900,200000,200000,199900,241
20230613,135900,80114406800,200000,199900,200000,199900,194
20230613,135800,80075624900,199900,200000,200000,199900,181
20230613,135700,80039435200,200000,200500,200500,200000,372
20230613,135600,79965034700,200000,200000,200500,200000,276
20230613,135500,79909833700,200000,200000,200500,200000,332
20230613,135400,79843371200,200000,200500,200500,200000,95
20230613,135300,79824364200,200000,200500,200500,200000,133
20230613,135200,79797761200,200500,200500,200500,200000,73
20230613,135100,79783125700,200500,200500,200500,200000,362
20230613,135000,79710657700,200500,200500,200500,200000,91
20230613,134900,79692451700,200500,200000,200500,200000,440
20230613,134800,79604236700,200000,200500,201000,200000,409
20230613,134700,79522172700,200500,199900,200500,199900,1001
20230613,134600,79321548700,199900,199900,200500,199900,338
20230613,134500,79253958000,199900,200500,200500,199900,134
20230613,134400,79227155300,199900,200000,200500,199900,115
20230613,134300,79204154000,200000,199900,200000,199800,102
20230613,134200,79183767200,199900,199900,199900,199800,192
20230613,134100,79145398400,199900,200500,200500,199800,294
20230613,134000,79086615200,200500,200500,200500,200000,70
20230613,133900,79072589700,200000,200000,200500,200000,83
20230613,133800,79055989200,200000,200000,200500,200000,170
20230613,133700,79021981700,200000,200500,200500,200000,318
20230613,133600,78958311700,200500,200500,201000,200500,418
20230613,133500,78874492700,200500,200500,200500,200500,78
20230613,133400,78858853700,200500,200500,200500,200000,558
20230613,133300,78747017200,200500,199900,200500,199900,560
20230613,133200,78634997800,199900,199900,200000,199900,101
20230613,133100,78614807200,199900,199400,199900,199400,423
20230613,133000,78530344700,199400,199100,199400,199100,582
20230613,132900,78414354900,199100,199300,199300,199100,852
20230613,132800,78244636400,199400,199500,199500,199400,566
20230613,132700,78131753800,199500,199400,199500,199400,178
20230613,132600,78096245800,199400,199500,199500,199400,133
20230613,132500,78069719200,199500,199200,199600,199200,382
20230613,132400,77993560600,199200,199500,199500,199200,626
20230613,132300,77868816700,199400,199700,199700,199400,1769
20230613,132200,77515886900,199600,199800,200000,199600,238
20230613,132100,77468344200,200000,200000,200500,199700,297
20230613,132000,77408923600,199700,199800,200500,199600,276
20230613,131900,77353772500,200000,200000,200500,199600,569
20230613,131800,77240101900,200000,200000,200500,200000,79
20230613,131700,77224279900,200000,200000,200500,200000,85
20230613,131600,77207279400,200000,199700,200500,199700,376
20230613,131500,77132121000,199800,199700,199900,199700,129
20230613,131400,77106347000,199800,200000,200000,199500,542
20230613,131300,76998071400,200000,200000,200000,199900,127
20230613,131200,76972671600,200000,200000,200000,199900,196
20230613,131100,76933473300,200000,199900,200500,199900,216
20230613,131000,76890269900,199900,200000,200000,199900,196
20230613,130900,76851071800,200000,199900,200000,199800,344
20230613,130800,76782287000,199900,200000,200500,199900,364
20230613,130700,76709491400,200500,200500,200500,200000,124
20230613,130600,76684670400,200500,200000,200500,200000,444
20230613,130500,76595835400,200000,200500,200500,200000,121
20230613,130400,76571634400,200500,200500,201000,200000,170
20230613,130300,76537582900,200500,201000,201000,200000,175
20230613,130200,76502492400,201000,201000,201000,200500,196
20230613,130100,76463187900,201000,200500,201000,200500,576
20230613,130000,76347638400,200500,200000,200500,199800,626
20230613,125900,76222307800,199800,199900,199900,199800,85
20230613,125800,76205321200,199800,199400,199900,199400,176
20230613,125700,76170179400,199500,199300,199500,199200,1099
20230613,125600,75951055300,199300,199400,199400,199300,581
20230613,125500,75835250700,199400,199500,199600,199400,469
20230613,125400,75741708800,199600,199500,199600,199400,155
20230613,125300,75710798800,199500,199600,199700,199400,414
20230613,125200,75628204100,199600,199500,199900,199500,134
20230613,125100,75601463700,199900,199400,199900,199300,678
20230613,125000,75466239400,199400,199400,199400,199300,389
20230613,124900,75388700400,199500,199600,199700,199400,344
20230613,124800,75320050500,199700,199600,199700,199600,190
20230613,124700,75282121500,199600,199600,199700,199500,355
20230613,124600,75211269500,199600,199700,199800,199600,317
20230613,124500,75147982700,199700,199900,200000,199700,478
20230613,124400,75052443600,199900,200000,200500,199900,863
20230613,124300,74879846200,200000,200500,200500,200000,291
20230613,124200,74821642700,200500,200000,200500,200000,179
20230613,124100,74785807700,200000,200000,200500,200000,81
20230613,124000,74769579700,200000,200000,200500,200000,153
20230613,123900,74738973700,200500,201000,201000,200500,335
20230613,123800,74671800200,201000,200500,201000,200500,124
20230613,123700,74646930700,200500,200000,201000,200000,193
20230613,123600,74608263200,200500,200500,200500,200000,120
20230613,123500,74584249200,200500,200000,201000,200000,217
20230613,123400,74540753700,200500,200500,201000,200000,122
20230613,123300,74516312700,200500,200000,201000,200000,130
20230613,123200,74490235700,200000,200500,200500,200000,360
20230613,123100,74418201200,200500,200000,200500,200000,589
20230613,123000,74300306700,200000,200500,200500,200000,751
20230613,122900,74150009200,200000,200000,201000,200000,280
20230613,122800,74093920200,200000,200500,201000,200000,309
20230613,122700,74031966700,200500,200500,201000,200500,495
20230613,122600,73932664200,200500,201000,201000,200500,350
20230613,122500,73862379700,201000,201000,201000,200500,184
20230613,122400,73825414700,201000,201000,201500,201000,374
20230613,122300,73750228700,201000,201500,201500,201000,177
20230613,122200,73714573700,201500,202500,202500,201500,193
20230613,122100,73675612700,202000,200500,202500,200000,3586
20230613,122000,72952580200,200500,200500,201000,200000,294
20230613,121900,72893646200,201000,200500,201000,200000,530
20230613,121800,72787293700,200500,200500,201000,200000,449
20230613,121700,72697294200,200500,201000,201500,200500,419
20230613,121600,72613039200,201500,202000,202000,201500,1321
20230613,121500,72346851700,201500,201500,202000,201500,449
20230613,121400,72256210200,201500,202000,202000,201500,139
20230613,121300,72228141200,201500,202000,202000,201500,458
20230613,121200,72135660700,202000,202000,202500,202000,663
20230613,121100,72001648700,202000,202000,202500,201500,570
20230613,121000,71886607700,202500,201500,202500,201000,702
20230613,120900,71744853700,201500,201500,201500,201000,307
20230613,120800,71683027700,201500,202500,203000,201500,2339
20230613,120700,71209985700,202500,201500,203000,201000,1850
20230613,120600,70836138700,201500,200500,201500,200500,1638
20230613,120500,70506867700,200500,200500,201000,200500,236
20230613,120400,70459481700,201000,201000,201000,200000,372
20230613,120300,70384791700,201000,201000,201500,200500,855
20230613,120200,70212948200,201000,198700,201000,198500,4399
20230613,120100,69334382700,198700,198300,198700,198100,555
20230613,120000,69224279400,198200,198400,198500,198200,553
20230613,115900,69114640200,198500,198600,198600,198400,708
20230613,115800,68974097600,198600,198600,198600,198500,449
20230613,115700,68884956000,198700,198700,198700,198600,952
20230613,115600,68695862700,198700,199000,199000,198700,595
20230613,115500,68577604000,198800,198500,199000,198500,813
20230613,115400,68416019800,198500,199000,199000,198500,1054
20230613,115300,68206597800,199000,198700,199500,198600,744
20230613,115200,68058699300,198600,199000,199500,198600,1563
20230613,115100,67747900500,198900,199900,199900,198900,1813
20230613,115000,67386374300,199900,199900,200000,199800,488
20230613,114900,67288829700,199800,199700,199900,199600,774
20230613,114800,67134205300,199700,199400,199900,199000,591
20230613,114700,67016380500,199400,199500,199600,199000,2024
20230613,114600,66613167900,199500,199100,199900,199100,1490
20230613,114500,66316139900,199100,199300,199300,199000,1450
20230613,114400,66027441800,199300,199200,200000,199000,1620
20230613,114300,65704742800,199100,200000,200500,199100,2788
20230613,114200,65148207300,200000,200000,200500,200000,406
20230613,114100,65066890800,200500,199700,200500,199700,943
20230613,114000,64878370700,199700,199900,200000,199500,959
20230613,113900,64686794100,200000,200500,200500,199900,1624
20230613,113800,64362024800,200500,200500,201000,200000,2237
20230613,113700,63913930800,200500,199500,200500,199400,1359
20230613,113600,63642281700,199400,199200,199500,198700,3191
20230613,113500,63006884100,199200,201000,201000,199200,5043
20230613,113400,61998107600,200500,202500,203000,200000,3743
20230613,113300,61244442600,202500,202000,203000,201500,1665
20230613,113200,60907808100,202500,202000,202500,201500,2422
20230613,113100,60418669100,202000,203500,204000,202000,2348
20230613,113000,59942776100,203500,203000,204000,203000,1516
20230613,112900,59634071600,203000,203000,203500,202500,1394
20230613,112800,59351429100,202500,203500,204000,202500,2066
20230613,112700,58932172100,203500,204000,204000,203500,1508
20230613,112600,58624902100,203500,204500,205000,203500,4015
20230613,112500,57803608100,204500,202500,204500,202000,3420
20230613,112400,57108744100,202000,202500,203000,202000,1455
20230613,112300,56814488100,202500,202500,203500,202000,2568
20230613,112200,56293665100,202000,202500,204500,201500,7884
20230613,112100,54691605600,202500,203500,204000,201500,6916
20230613,112000,53290933600,203500,205500,206500,203000,9491
20230613,111900,51350312100,205500,203000,208000,202500,11922
20230613,111800,48910856100,203500,200000,203500,200000,9866
20230613,111700,46912695600,200500,201500,202000,200000,5859
20230613,111600,45736321100,202000,201000,202500,200000,13331
20230613,111500,43052028100,200500,199100,201000,198700,11669
20230613,111400,40719979700,199300,196000,199300,196000,9085
20230613,111300,38925112600,196000,194700,196000,194700,5360
20230613,111200,37878156500,194600,194600,194700,194600,326
20230613,111100,37814691500,194700,194400,194700,194300,877
20230613,111000,37644066400,194400,194300,194500,194300,72
20230613,110900,37630071200,194400,194600,194600,194300,481
20230613,110800,37536531500,194700,194800,194800,194600,625
20230613,110700,37414849000,194800,194000,194900,194000,685
20230613,110600,37281526700,194200,194300,194300,194000,1193
20230613,110500,37049977600,194300,194400,194500,194300,366
20230613,110400,36978835400,194500,194500,194600,194400,352
20230613,110300,36910360400,194600,194700,194700,194500,300
20230613,110200,36851983200,194800,194800,194900,194700,413
20230613,110100,36771534800,194800,194800,194900,194800,521
20230613,110000,36670036500,194900,194700,194900,194700,383
20230613,105900,36595426200,194900,194700,194900,194700,833
20230613,105800,36433171300,194600,194700,194800,194600,180
20230613,105700,36398124800,194700,194900,194900,194500,561
20230613,105600,36288877400,194900,194300,194900,194100,670
20230613,105500,36158548300,194300,194100,194300,194100,285
20230613,105400,36103195000,194100,194200,194300,194000,179
20230613,105300,36068439700,194200,194100,194200,193800,1594
20230613,105200,35759150100,194100,194200,194300,194100,757
20230613,105100,35612176200,194200,194900,194900,194100,743
20230613,105000,35467770600,195000,195100,195200,194600,1792
20230613,104900,35118259900,195100,195100,195200,194900,1439
20230613,104800,34837561200,195100,194500,195100,194500,1406
20230613,104700,34563514600,194800,194600,194800,194500,832
20230613,104600,34401558000,194600,194500,194600,194400,509
20230613,104500,34302538100,194500,194200,194500,194200,547
20230613,104400,34196213800,194100,194000,194300,194000,500
20230613,104300,34099144300,194000,194000,194100,193900,733
20230613,104200,33956971900,194000,194400,194400,193800,688
20230613,104100,33823518000,194400,194200,194600,194100,1289
20230613,104000,33572992400,194200,193800,194300,193800,646
20230613,103900,33447640300,193700,193400,193800,193400,760
20230613,103800,33300520900,193400,193100,193400,192900,431
20230613,103700,33217279400,193200,193300,193400,193000,1508
20230613,103600,32925866900,193300,193200,193300,193100,228
20230613,103500,32881812500,193200,193200,193300,193000,382
20230613,103400,32808043100,193300,192700,193300,192700,595
20230613,103300,32693199200,192800,192600,192800,192400,354
20230613,103200,32625010500,192700,192300,192700,192300,268
20230613,103100,32573440100,192400,192600,192800,192400,1292
20230613,103000,32324697600,192600,192700,192900,192600,679
20230613,102900,32193830100,192900,192200,192900,192100,961
20230613,102800,32008789400,192100,192600,192600,192100,992
20230613,102700,31818004700,192600,193200,193300,192500,2392
20230613,102600,31356686900,193300,193400,193500,193100,424
20230613,102500,31274719500,193500,193900,194000,193500,957
20230613,102400,31089271700,193900,194200,194300,193800,1146
20230613,102300,30866891200,194200,194400,194500,194000,1329
20230613,102200,30608799200,194400,195100,195400,194200,1948
20230613,102100,30229566700,195100,195600,196000,194600,4494
20230613,102000,29350999900,195700,194800,195700,194800,2663
20230613,101900,28831030200,194800,194300,194800,193900,1001
20230613,101800,28636621600,194400,195000,195000,194300,3738
20230613,101700,27908176100,195000,193600,195000,193600,3548
20230613,101600,27218637000,193700,193100,193700,193100,529
20230613,101500,27116306700,193100,193000,193100,192900,590
20230613,101400,27002434800,193100,193100,193200,192800,981
20230613,101300,26813098000,193200,193200,194000,193000,2450
20230613,101200,26338954900,193200,192700,193300,192700,1262
20230613,101100,26095440200,192800,192900,193200,192200,1896
20230613,101000,25729926400,192900,192300,192900,192300,1435
20230613,100900,25453542700,192300,191600,192300,191600,1608
20230613,100800,25144829700,191500,191300,191700,191200,1409
20230613,100700,24874922900,191200,190800,191500,190800,322
20230613,100600,24813369300,190800,190800,190900,190800,702
20230613,100500,24679414200,190900,191000,191000,190800,540
20230613,100400,24576338300,191000,190900,191000,190900,81
20230613,100300,24560868200,191000,190900,191000,190900,125
20230613,100200,24537001200,190900,190900,191000,190800,577
20230613,100100,24426857200,190900,190900,191000,190800,479
20230613,100000,24335434000,191000,191300,191400,191000,320
20230613,095900,24274283200,191300,191400,191500,191100,388
20230613,095800,24200049400,191400,191400,191500,191300,735
20230613,095700,24059376400,191400,190900,191400,190800,1061
20230613,095600,23856502800,190900,190700,190900,190500,690
20230613,095500,23724942300,190700,190400,190800,190400,177
20230613,095400,23691194800,190400,190500,190500,190300,282
20230613,095300,23637499400,190400,190400,190500,190300,159
20230613,095200,23607221900,190400,190400,190500,190200,400
20230613,095100,23531095600,190600,190200,190600,190200,483
20230613,095000,23439191100,190200,190200,190300,190200,493
20230613,094900,23345410800,190200,190200,190400,190100,567
20230613,094800,23237607600,190200,190500,190700,190100,745
20230613,094700,23095942600,190200,190800,190900,190200,424
20230613,094600,23015227900,190900,191200,191300,190500,1227
20230613,094500,22781040900,191200,191300,191300,190800,598
20230613,094400,22666747400,191300,191100,191400,191000,1094
20230613,094300,22457535300,190900,190600,191000,190500,525
20230613,094200,22357332400,191000,190300,191000,190200,1047
20230613,094100,22157760800,190200,189500,190400,189500,206
20230613,094000,22118641300,189500,189400,189700,189200,1764
20230613,093900,21784437000,189200,189500,189600,189000,1275
20230613,093800,21543102400,189600,189800,189900,189500,870
20230613,093700,21378118500,189900,190400,190500,189800,3729
20230613,093600,20669316000,190400,191300,191300,190300,657
20230613,093500,20544070900,191200,190600,191300,190300,831
20230613,093400,20385339300,190500,190300,190700,190100,1860
20230613,093300,20031352800,190200,190700,190700,190200,1360
20230613,093200,19772409500,190700,190900,190900,190500,695
20230613,093100,19639904800,190900,190900,191000,190400,1565
20230613,093000,19341396000,190900,191300,191400,190800,765
20230613,092900,19195323700,191300,191400,191400,191000,608
20230613,092800,19078985600,191400,190600,191400,190500,702
20230613,092700,18945086700,190600,191200,191200,190600,1031
20230613,092600,18748457600,191000,191500,191600,191000,1048
20230613,092500,18547975600,191500,191400,191900,191400,1606
20230613,092400,18240233800,191300,190700,191300,190500,708
20230613,092300,18105147700,190600,190800,190800,190500,823
20230613,092200,17948287800,190700,191200,191300,190600,2354
20230613,092100,17498910400,191200,191700,191800,191000,2306
20230613,092000,17057396400,191600,191000,191700,190900,2769
20230613,091900,16527959800,191000,190400,191000,190300,1977
20230613,091800,16151122200,190400,190400,190500,190300,1269
20230613,091700,15909468000,190400,190600,190700,190200,2411
20230613,091600,15450402100,190600,189900,190700,189700,3151
20230613,091500,14851017800,190000,189600,190400,189100,1328
20230613,091400,14599177700,189600,190400,190400,188700,3247
20230613,091300,13983911300,190400,189000,190600,189000,1068
20230613,091200,13781284600,189300,188200,189300,188100,2333
20230613,091100,13341210200,188200,188100,188500,188000,3716
20230613,091000,12642284200,188000,189300,189300,188000,6604
20230613,090900,11396671400,189300,189200,189600,189000,2012
20230613,090800,11015928200,189100,190700,190800,189100,3213
20230613,090700,10405229700,190700,189600,190900,189500,4076
20230613,090600,9628353900,189700,188300,189900,188000,6503
20230613,090500,8401362700,188400,189100,190500,188300,7546
20230613,090400,6972143500,189100,191000,191300,188800,6631
20230613,090300,5711475300,191100,192100,192500,191000,5034
20230613,090200,4746376800,192500,194300,194300,190300,6872
20230613,090100,3428453700,194200,195000,195600,194000,5729
20230613,090000,2314554200,194900,195000,196300,194900,11847