KissMeData/372170/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,192300,24236444500,189300,189300,189300,189300,1898
20230616,192200,24236444500,189300,189300,189300,189300,0
20230616,192100,24236444500,189300,189300,189300,189300,0
20230616,192000,24236444500,189300,189300,189300,189300,0
20230616,191900,24236444500,189300,189300,189300,189300,0
20230616,191800,24236444500,189300,189300,189300,189300,0
20230616,191700,24236444500,189300,189300,189300,189300,0
20230616,191600,24236444500,189300,189300,189300,189300,0
20230616,191500,24236444500,189300,189300,189300,189300,0
20230616,191400,24236444500,189300,189300,189300,189300,0
20230616,191300,24236444500,189300,189300,189300,189300,0
20230616,191200,24236444500,189300,189300,189300,189300,0
20230616,191100,24236444500,189300,189300,189300,189300,0
20230616,191000,24236444500,189300,189300,189300,189300,0
20230616,190900,24236444500,189300,189300,189300,189300,0
20230616,190800,24236444500,189300,189300,189300,189300,0
20230616,190700,24236444500,189300,189300,189300,189300,0
20230616,190600,24236444500,189300,189300,189300,189300,0
20230616,190500,24236444500,189300,189300,189300,189300,0
20230616,190400,24236444500,189300,189300,189300,189300,0
20230616,190300,24236444500,189300,189300,189300,189300,0
20230616,190200,24236444500,189300,189300,189300,189300,0
20230616,190100,24236444500,189300,189300,189300,189300,0
20230616,190000,24236444500,189300,189300,189300,189300,0
20230616,185900,24236444500,189300,189300,189300,189300,0
20230616,185800,24236444500,189300,189300,189300,189300,0
20230616,185700,24236444500,189300,189300,189300,189300,0
20230616,185600,24236444500,189300,189300,189300,189300,0
20230616,185500,24236444500,189300,189300,189300,189300,0
20230616,185400,24236444500,189300,189300,189300,189300,0
20230616,185300,24236444500,189300,189300,189300,189300,1898
20230616,185200,24236444500,189300,189300,189300,189300,0
20230616,185100,24236444500,189300,189300,189300,189300,0
20230616,185000,24236444500,189300,189300,189300,189300,0
20230616,184900,24236444500,189300,189300,189300,189300,0
20230616,184800,24236444500,189300,189300,189300,189300,0
20230616,184700,24236444500,189300,189300,189300,189300,0
20230616,184600,24236444500,189300,189300,189300,189300,0
20230616,184500,24236444500,189300,189300,189300,189300,0
20230616,184400,24236444500,189300,189300,189300,189300,0
20230616,184300,24236444500,189300,189300,189300,189300,0
20230616,184200,24236444500,189300,189300,189300,189300,0
20230616,184100,24236444500,189300,189300,189300,189300,0
20230616,184000,24236444500,189300,189300,189300,189300,0
20230616,183900,24236444500,189300,189300,189300,189300,0
20230616,183800,24236444500,189300,189300,189300,189300,0
20230616,183700,24236444500,189300,189300,189300,189300,0
20230616,183600,24236444500,189300,189300,189300,189300,0
20230616,183500,24236444500,189300,189300,189300,189300,0
20230616,183400,24236444500,189300,189300,189300,189300,0
20230616,183300,24236444500,189300,189300,189300,189300,0
20230616,183200,24236444500,189300,189300,189300,189300,0
20230616,183100,24236444500,189300,189300,189300,189300,0
20230616,183000,24236444500,189300,189300,189300,189300,0
20230616,182900,24236444500,189300,189300,189300,189300,0
20230616,182800,24236444500,189300,189300,189300,189300,0
20230616,182700,24236444500,189300,189300,189300,189300,0
20230616,182600,24236444500,189300,189300,189300,189300,0
20230616,182500,24236444500,189300,189300,189300,189300,0
20230616,182400,24236444500,189300,189300,189300,189300,0
20230616,182300,24236444500,189300,189300,189300,189300,1898
20230616,182200,24236444500,189300,189300,189300,189300,0
20230616,182100,24236444500,189300,189300,189300,189300,0
20230616,182000,24236444500,189300,189300,189300,189300,0
20230616,181900,24236444500,189300,189300,189300,189300,0
20230616,181800,24236444500,189300,189300,189300,189300,0
20230616,181700,24236444500,189300,189300,189300,189300,0
20230616,181600,24236444500,189300,189300,189300,189300,0
20230616,181500,24236444500,189300,189300,189300,189300,0
20230616,181400,24236444500,189300,189300,189300,189300,0
20230616,181300,24236444500,189300,189300,189300,189300,0
20230616,181200,24236444500,189300,189300,189300,189300,0
20230616,181100,24236444500,189300,189300,189300,189300,0
20230616,181000,24236444500,189300,189300,189300,189300,0
20230616,180900,24236444500,189300,189300,189300,189300,0
20230616,180800,24236444500,189300,189300,189300,189300,0
20230616,180700,24236444500,189300,189300,189300,189300,0
20230616,180600,24236444500,189300,189300,189300,189300,0
20230616,180500,24236444500,189300,189300,189300,189300,0
20230616,180400,24236444500,189300,189300,189300,189300,0
20230616,180300,24236444500,189300,189300,189300,189300,0
20230616,180200,24236444500,189300,189300,189300,189300,0
20230616,180100,24236444500,189300,189300,189300,189300,0
20230616,180000,24236444500,189300,189300,189300,189300,0
20230616,175900,24236444500,189300,189300,189300,189300,0
20230616,175800,24236444500,189300,189300,189300,189300,0
20230616,175700,24236444500,189300,189300,189300,189300,0
20230616,175600,24236444500,189300,189300,189300,189300,0
20230616,175500,24236444500,189300,189300,189300,189300,0
20230616,175400,24236444500,189300,189300,189300,189300,0
20230616,175300,24236444500,189300,189300,189300,189300,1898
20230616,175200,24236444500,189300,189300,189300,189300,0
20230616,175100,24236444500,189300,189300,189300,189300,0
20230616,175000,24236444500,189300,189300,189300,189300,0
20230616,174900,24236444500,189300,189300,189300,189300,0
20230616,174800,24236444500,189300,189300,189300,189300,0
20230616,174700,24236444500,189300,189300,189300,189300,0
20230616,174600,24236444500,189300,189300,189300,189300,0
20230616,174500,24236444500,189300,189300,189300,189300,0
20230616,174400,24236444500,189300,189300,189300,189300,0
20230616,174300,24236444500,189300,189300,189300,189300,0
20230616,174200,24236444500,189300,189300,189300,189300,0
20230616,174100,24236444500,189300,189300,189300,189300,0
20230616,174000,24236444500,189300,189300,189300,189300,0
20230616,173900,24236444500,189300,189300,189300,189300,0
20230616,173800,24236444500,189300,189300,189300,189300,0
20230616,173700,24236444500,189300,189300,189300,189300,0
20230616,173600,24236444500,189300,189300,189300,189300,0
20230616,173500,24236444500,189300,189300,189300,189300,0
20230616,173400,24236444500,189300,189300,189300,189300,0
20230616,173300,24236444500,189300,189300,189300,189300,0
20230616,173200,24236444500,189300,189300,189300,189300,0
20230616,173100,24236444500,189300,189300,189300,189300,0
20230616,173000,24236444500,189300,189300,189300,189300,0
20230616,172900,24236444500,189300,189300,189300,189300,0
20230616,172800,24236444500,189300,189300,189300,189300,0
20230616,172700,24236444500,189300,189300,189300,189300,0
20230616,172600,24236444500,189300,189300,189300,189300,0
20230616,172500,24236444500,189300,189300,189300,189300,0
20230616,172400,24236444500,189300,189300,189300,189300,0
20230616,172300,24236444500,189300,189300,189300,189300,1898
20230616,172200,24236444500,189300,189300,189300,189300,0
20230616,172100,24236444500,189300,189300,189300,189300,0
20230616,172000,24236444500,189300,189300,189300,189300,0
20230616,171900,24236444500,189300,189300,189300,189300,0
20230616,171800,24236444500,189300,189300,189300,189300,0
20230616,171700,24236444500,189300,189300,189300,189300,0
20230616,171600,24236444500,189300,189300,189300,189300,0
20230616,171500,24236444500,189300,189300,189300,189300,0
20230616,171400,24236444500,189300,189300,189300,189300,0
20230616,171300,24236444500,189300,189300,189300,189300,0
20230616,171200,24236444500,189300,189300,189300,189300,0
20230616,171100,24236444500,189300,189300,189300,189300,0
20230616,171000,24236444500,189300,189300,189300,189300,0
20230616,170900,24236444500,189300,189300,189300,189300,0
20230616,170800,24236444500,189300,189300,189300,189300,0
20230616,170700,24236444500,189300,189300,189300,189300,0
20230616,170600,24236444500,189300,189300,189300,189300,0
20230616,170500,24236444500,189300,189300,189300,189300,0
20230616,170400,24236444500,189300,189300,189300,189300,0
20230616,170300,24236444500,189300,189300,189300,189300,0
20230616,170200,24236444500,189300,189300,189300,189300,0
20230616,170100,24236444500,189300,189300,189300,189300,0
20230616,170000,24236444500,189300,189300,189300,189300,0
20230616,165900,24236444500,189300,189300,189300,189300,0
20230616,165800,24236444500,189300,189300,189300,189300,0
20230616,165700,24236444500,189300,189300,189300,189300,0
20230616,165600,24236444500,189300,189300,189300,189300,0
20230616,165500,24236444500,189300,189300,189300,189300,0
20230616,165400,24236444500,189300,189300,189300,189300,0
20230616,165300,24236444500,189300,189300,189300,189300,1898
20230616,165200,24236444500,189300,189300,189300,189300,0
20230616,165100,24236444500,189300,189300,189300,189300,0
20230616,165000,24236444500,189300,189300,189300,189300,0
20230616,164900,24236444500,189300,189300,189300,189300,0
20230616,164800,24236444500,189300,189300,189300,189300,0
20230616,164700,24236444500,189300,189300,189300,189300,0
20230616,164600,24236444500,189300,189300,189300,189300,0
20230616,164500,24236444500,189300,189300,189300,189300,0
20230616,164400,24236444500,189300,189300,189300,189300,0
20230616,164300,24236444500,189300,189300,189300,189300,0
20230616,164200,24236444500,189300,189300,189300,189300,0
20230616,164100,24236444500,189300,189300,189300,189300,0
20230616,164000,24236444500,189300,189300,189300,189300,0
20230616,163900,24236444500,189300,189300,189300,189300,0
20230616,163800,24236444500,189300,189300,189300,189300,0
20230616,163700,24236444500,189300,189300,189300,189300,0
20230616,163600,24236444500,189300,189300,189300,189300,0
20230616,163500,24236444500,189300,189300,189300,189300,0
20230616,163400,24236444500,189300,189300,189300,189300,0
20230616,163300,24236444500,189300,189300,189300,189300,0
20230616,163200,24236444500,189300,189300,189300,189300,0
20230616,163100,24236444500,189300,189300,189300,189300,0
20230616,163000,24236444500,189300,189300,189300,189300,0
20230616,162900,24236444500,189300,189300,189300,189300,0
20230616,162800,24236444500,189300,189300,189300,189300,0
20230616,162700,24236444500,189300,189300,189300,189300,0
20230616,162600,24236444500,189300,189300,189300,189300,0
20230616,162500,24236444500,189300,189300,189300,189300,0
20230616,162400,24236444500,189300,189300,189300,189300,0
20230616,162300,24236444500,189300,189300,189300,189300,1898
20230616,162200,24236444500,189300,189300,189300,189300,0
20230616,162100,24236444500,189300,189300,189300,189300,0
20230616,162000,24236444500,189300,189300,189300,189300,0
20230616,161900,24236444500,189300,189300,189300,189300,0
20230616,161800,24236444500,189300,189300,189300,189300,0
20230616,161700,24236444500,189300,189300,189300,189300,0
20230616,161600,24236444500,189300,189300,189300,189300,0
20230616,161500,24236444500,189300,189300,189300,189300,0
20230616,161400,24236444500,189300,189300,189300,189300,0
20230616,161300,24236444500,189300,189300,189300,189300,0
20230616,161200,24236444500,189300,189300,189300,189300,0
20230616,161100,24236444500,189300,189300,189300,189300,0
20230616,161000,24236444500,189300,189300,189300,189300,0
20230616,160900,24236444500,189300,189300,189300,189300,0
20230616,160800,24236444500,189300,189300,189300,189300,0
20230616,160700,24236444500,189300,189300,189300,189300,0
20230616,160600,24236444500,189300,189300,189300,189300,0
20230616,160500,24236444500,189300,189300,189300,189300,0
20230616,160400,24236444500,189300,189300,189300,189300,0
20230616,160300,24236444500,189300,189300,189300,189300,0
20230616,160200,24236444500,189300,189300,189300,189300,0
20230616,160100,24236444500,189300,189300,189300,189300,0
20230616,160000,24236444500,189300,189300,189300,189300,0
20230616,155900,24236444500,189300,189300,189300,189300,0
20230616,155800,24236444500,189300,189300,189300,189300,0
20230616,155700,24236444500,189300,189300,189300,189300,0
20230616,155600,24236444500,189300,189300,189300,189300,0
20230616,155500,24236444500,189300,189300,189300,189300,0
20230616,155400,24236444500,189300,189300,189300,189300,0
20230616,155300,24236444500,189300,189300,189300,189300,1898
20230616,155200,24236444500,189300,189300,189300,189300,0
20230616,155100,24236444500,189300,189300,189300,189300,0
20230616,155000,24236444500,189300,189300,189300,189300,0
20230616,154900,24236444500,189300,189300,189300,189300,0
20230616,154800,24236444500,189300,189300,189300,189300,0
20230616,154700,24236444500,189300,189300,189300,189300,0
20230616,154600,24236444500,189300,189300,189300,189300,0
20230616,154500,24236444500,189300,189300,189300,189300,0
20230616,154400,24236444500,189300,189300,189300,189300,0
20230616,154300,24236444500,189300,189300,189300,189300,0
20230616,154200,24236444500,189300,189300,189300,189300,0
20230616,154100,24236444500,189300,189300,189300,189300,0
20230616,154000,24236444500,189300,189300,189300,189300,0
20230616,153900,24236444500,189300,189300,189300,189300,0
20230616,153800,24236444500,189300,189300,189300,189300,0
20230616,153700,24236444500,189300,189300,189300,189300,0
20230616,153600,24236444500,189300,189300,189300,189300,0
20230616,153500,24236444500,189300,189300,189300,189300,0
20230616,153400,24236444500,189300,189300,189300,189300,0
20230616,153300,24236444500,189300,189300,189300,189300,0
20230616,153200,24236444500,189300,189300,189300,189300,0
20230616,153100,24236444500,189300,189300,189300,189300,0
20230616,153000,24236444500,189300,189300,189300,189300,1898
20230616,152900,23877153100,189300,189300,189300,189300,0
20230616,152800,23877153100,189300,189300,189300,189300,0
20230616,152700,23877153100,189300,189300,189300,189300,0
20230616,152600,23877153100,189300,189300,189300,189300,0
20230616,152500,23877153100,189300,189300,189300,189300,0
20230616,152400,23877153100,189300,189300,189300,189300,0
20230616,152300,23877153100,189300,189300,189300,189300,0
20230616,152200,23877153100,189300,189300,189300,189300,0
20230616,152100,23877153100,189300,189300,189300,189300,0
20230616,152000,23877153100,189300,189300,189300,189300,0
20230616,151900,23877153100,189300,189400,189600,189300,1102
20230616,151800,23668422700,189400,189300,189400,189200,309
20230616,151700,23609918400,189300,189100,189300,188900,472
20230616,151600,23520674400,189000,188900,189100,188900,334
20230616,151500,23457555400,188900,188700,188900,188700,267
20230616,151400,23407149500,188700,188700,188700,188600,118
20230616,151300,23384883100,188700,188600,188700,188500,284
20230616,151200,23331317000,188600,188600,188700,188600,241
20230616,151100,23285859800,188700,188800,188800,188600,484
20230616,151000,23194542100,188800,188700,189000,188600,306
20230616,150900,23136757900,188700,188700,188800,188600,268
20230616,150800,23086182900,188600,188600,188800,188500,521
20230616,150700,22987879800,188600,188600,188600,188500,132
20230616,150600,22962996800,188500,188600,188600,188500,253
20230616,150500,22915302700,188600,188400,188600,188400,125
20230616,150400,22891734600,188400,188200,188400,188200,113
20230616,150300,22870457800,188200,188000,188200,188000,124
20230616,150200,22847135300,188000,188000,188100,188000,35
20230616,150100,22840555000,188100,188000,188100,187700,321
20230616,150000,22780274700,188000,188100,188200,187800,847
20230616,145900,22621071300,188200,188100,188200,188000,176
20230616,145800,22587972500,188100,188300,188300,188000,774
20230616,145700,22442419700,188200,188400,188400,188100,515
20230616,145600,22345485600,188400,188400,188400,188400,26
20230616,145500,22340587200,188300,188400,188500,188300,225
20230616,145400,22298214900,188400,188500,188600,188400,66
20230616,145300,22285771600,188500,188500,188500,188400,101
20230616,145200,22266740500,188500,188500,188500,188400,89
20230616,145100,22249967000,188500,188700,188700,188500,83
20230616,145000,22234310500,188700,188700,188700,188700,20
20230616,144900,22230536500,188700,188700,188800,188500,821
20230616,144800,22075683700,188700,188700,188800,188700,56
20230616,144700,22065116000,188700,188700,188700,188700,76
20230616,144600,22050774800,188700,188700,188700,188600,138
20230616,144500,22024738000,188700,188700,188700,188700,30
20230616,144400,22019077000,188800,188700,188800,188600,592
20230616,144300,21907368800,188700,188700,188700,188600,14
20230616,144200,21904727600,188600,188600,188700,188600,277
20230616,144100,21852485300,188500,188800,188800,188500,252
20230616,144000,21804960700,188600,188800,188800,188600,466
20230616,143900,21717049600,188800,188700,188800,188700,358
20230616,143800,21649490800,188700,188700,188700,188700,84
20230616,143700,21633640000,188700,188700,188700,188600,55
20230616,143600,21623263500,188700,188800,188800,188700,92
20230616,143500,21605898900,188800,188800,188800,188700,130
20230616,143400,21581361900,188800,188700,188800,188700,80
20230616,143300,21566262500,188600,188600,188600,188600,96
20230616,143200,21548156900,188600,188500,188600,188500,40
20230616,143100,21540613000,188500,188500,188500,188500,1
20230616,143000,21540424500,188500,188500,188500,188500,15
20230616,142900,21537597000,188500,188600,188600,188500,70
20230616,142800,21524398900,188600,188600,188600,188500,254
20230616,142700,21476497800,188700,188700,188700,188600,39
20230616,142600,21469141500,188600,188700,188700,188500,161
20230616,142500,21438778100,188700,188600,188700,188600,27
20230616,142400,21433684200,188600,188700,188700,188600,53
20230616,142300,21423687800,188600,188600,188700,188600,29
20230616,142200,21418217700,188700,188400,188700,188400,90
20230616,142100,21401247600,188400,188400,188400,188300,23
20230616,142000,21396915800,188400,188400,188400,188400,21
20230616,141900,21392959400,188400,188300,188400,188300,111
20230616,141800,21372052400,188300,188400,188400,188300,104
20230616,141700,21352460800,188500,188600,188600,188400,241
20230616,141600,21307030100,188600,188600,188600,188600,6
20230616,141500,21305898500,188600,188500,188600,188500,81
20230616,141400,21290628900,188500,188600,188700,188500,140
20230616,141300,21264236900,188600,188600,188700,188600,23
20230616,141200,21259897700,188500,188500,188500,188500,6
20230616,141100,21258766700,188500,188500,188700,188500,47
20230616,141000,21249902400,188500,188300,188500,188300,41
20230616,140900,21242178800,188300,188600,188700,188300,127
20230616,140800,21218243800,188700,188400,188800,188400,126
20230616,140700,21194471600,188500,188500,188500,188400,311
20230616,140600,21135854700,188500,188600,189000,188500,171
20230616,140500,21103559000,188500,188300,188500,188200,310
20230616,140400,21045175000,188300,188300,188300,188200,26
20230616,140300,21040279700,188200,188300,188300,188200,12
20230616,140200,21038021100,188200,188300,188300,188200,26
20230616,140100,21033126700,188200,188300,188300,188200,141
20230616,140000,21006576800,188300,188200,188300,188200,55
20230616,135900,20996222800,188200,188000,188200,188000,58
20230616,135800,20985315800,188000,188200,188200,188000,96
20230616,135700,20967258500,188200,188100,188200,188000,91
20230616,135600,20950142200,188100,188000,188100,188000,70
20230616,135500,20936978500,188000,188000,188000,188000,177
20230616,135400,20903702500,188000,188000,188100,188000,543
20230616,135300,20801615300,188100,188100,188100,188100,222
20230616,135200,20759857100,188100,188200,188200,188100,353
20230616,135100,20693443100,188200,188400,188400,188200,352
20230616,135000,20627188200,188400,188400,188500,188300,198
20230616,134900,20589893700,188500,188600,188600,188400,677
20230616,134800,20462276000,188600,188800,188900,188600,482
20230616,134700,20371320300,188800,188800,188800,188700,38
20230616,134600,20364147100,188700,188800,188800,188700,205
20230616,134500,20325443700,188800,188700,188800,188700,153
20230616,134400,20296559800,188800,188800,188800,188700,56
20230616,134300,20285989400,188800,188700,188800,188700,225
20230616,134200,20243520000,188700,188700,188700,188700,61
20230616,134100,20232009300,188700,188700,188700,188600,146
20230616,134000,20204462000,188700,188800,188800,188700,84
20230616,133900,20188604900,188800,188800,188800,188800,217
20230616,133800,20147635300,188800,188700,188900,188700,225
20230616,133700,20105165400,188700,188800,188900,188600,361
20230616,133600,20037031700,188900,189000,189700,188800,307
20230616,133500,19979016100,189000,189000,189000,189000,76
20230616,133400,19964652100,189900,189900,189900,189800,423
20230616,133300,19884329000,189900,189100,189900,189000,154
20230616,133200,19855156600,189100,188900,189400,188900,266
20230616,133100,19804879700,188900,188900,189000,188900,169
20230616,133000,19772944500,188900,189000,189400,188900,256
20230616,132900,19724560100,189000,189000,189400,188900,203
20230616,132800,19686210100,189500,189500,189500,188900,342
20230616,132700,19621480100,189500,189500,189800,189500,42
20230616,132600,19613513400,189900,189200,190000,189200,356
20230616,132500,19545913700,189200,189200,189600,189100,116
20230616,132400,19523965800,189200,189000,189300,188900,564
20230616,132300,19417212900,189000,188900,189000,188900,23
20230616,132200,19412868100,188900,189100,189100,188900,343
20230616,132100,19348041300,189100,189300,189300,189100,273
20230616,132000,19296399800,189300,189200,189300,189200,14
20230616,131900,19293750400,189200,189600,189600,189200,111
20230616,131800,19272732800,189600,189100,189600,189100,36
20230616,131700,19265912600,189300,189200,189300,189100,81
20230616,131600,19250587400,189200,189300,189300,189200,371
20230616,131500,19180385500,189300,189400,189400,189200,521
20230616,131400,19081755900,189400,189700,189800,189400,522
20230616,131300,18982809800,189700,189700,189800,189700,72
20230616,131200,18969147400,190000,189900,190000,189900,84
20230616,131100,18953193400,189900,189700,189900,189600,31
20230616,131000,18947312000,189600,189700,189700,189600,46
20230616,130900,18938586100,189700,189600,190000,189500,47
20230616,130800,18929666100,189600,189600,189600,189500,56
20230616,130700,18919048600,189500,189500,189500,189500,118
20230616,130600,18896687600,189600,190100,190100,189600,140
20230616,130500,18870116000,190100,190700,190700,190100,369
20230616,130400,18799867000,190700,190700,190900,190500,174
20230616,130300,18766684800,190700,191100,191100,190500,278
20230616,130200,18713675300,191200,190700,191400,190700,512
20230616,130100,18615874500,190700,190500,190700,190300,264
20230616,130000,18565567100,190500,189600,190500,189500,1295
20230616,125900,18319445900,189600,189500,189600,189500,107
20230616,125800,18299162000,189600,189700,189700,189500,351
20230616,125700,18232598800,189800,189700,189800,189600,105
20230616,125600,18212674900,189600,189700,189700,189600,179
20230616,125500,18178723200,189600,189600,189700,189600,100
20230616,125400,18159763100,189600,189700,189700,189600,133
20230616,125300,18134543600,189700,189800,189800,189700,161
20230616,125200,18103997600,189800,189600,189800,189600,288
20230616,125100,18049353600,189600,189400,189600,189400,362
20230616,125000,17980747300,189400,189400,189400,189400,123
20230616,124900,17957451100,189400,189300,189400,189300,185
20230616,124800,17922427800,189300,189200,189300,189200,241
20230616,124700,17876815500,189300,189200,189300,189200,148
20230616,124600,17848803400,189200,189000,189200,189000,183
20230616,124500,17814193300,189000,188800,189000,188800,463
20230616,124400,17726725500,188800,188800,188800,188800,90
20230616,124300,17709733500,188800,188700,188800,188700,224
20230616,124200,17667463800,188700,188700,188700,188700,205
20230616,124100,17628780300,188700,188700,188700,188700,11
20230616,124000,17626704600,188700,188700,188700,188600,20
20230616,123900,17622931300,188700,188600,188700,188600,227
20230616,123800,17580119000,188600,188600,188600,188600,38
20230616,123700,17572952200,188600,188500,188600,188500,117
20230616,123600,17550890400,188500,188400,188500,188400,103
20230616,123500,17531480700,188400,188400,188400,188300,93
20230616,123400,17513961200,188400,188400,188400,188300,195
20230616,123300,17477240000,188400,188400,188400,188400,33
20230616,123200,17471022800,188400,188400,188400,188400,12
20230616,123100,17468762000,188400,188500,188500,188300,251
20230616,123000,17421472500,188500,188500,188600,188500,79
20230616,122900,17406580900,188500,188600,188600,188500,58
20230616,122800,17395647400,188600,188500,188600,188500,36
20230616,122700,17388859900,188600,188500,188600,188500,221
20230616,122600,17347201100,188600,188500,188600,188500,23
20230616,122500,17342865400,188500,188500,188500,188500,47
20230616,122400,17334005900,188500,188500,188500,188500,88
20230616,122300,17317417900,188600,188600,188600,188600,2
20230616,122200,17317040700,188500,188500,188600,188500,156
20230616,122100,17287634500,188500,188700,188700,188500,62
20230616,122000,17275944100,188700,188800,188800,188700,91
20230616,121900,17258765600,188800,189000,189000,188800,170
20230616,121800,17226665000,189000,189000,189100,189000,37
20230616,121700,17219670500,189000,189000,189100,189000,363
20230616,121600,17151061900,189000,189100,189200,189000,87
20230616,121500,17134610700,189000,189000,189000,188900,46
20230616,121400,17125916900,189000,189000,189000,189000,33
20230616,121300,17119679900,189000,188900,189000,188800,151
20230616,121200,17091155500,188900,188900,188900,188800,196
20230616,121100,17054134300,188800,188800,188800,188800,73
20230616,121000,17040351900,188800,188900,188900,188800,259
20230616,120900,16991448500,188800,188800,188800,188800,23
20230616,120800,16987106100,188800,189100,189100,188800,208
20230616,120700,16947800900,189100,189100,189300,189000,613
20230616,120600,16831827200,189100,188900,189100,188900,312
20230616,120500,16772853900,188900,188700,188900,188700,193
20230616,120400,16736418600,188700,188500,188700,188500,163
20230616,120300,16705676300,188500,188500,188500,188400,285
20230616,120200,16651959100,188500,188400,188500,188400,239
20230616,120100,16606923800,188500,188500,188500,188400,21
20230616,120000,16602965900,188400,188400,188400,188200,711
20230616,115900,16469014600,188400,188400,188600,188400,415
20230616,115800,16390788700,188300,187800,188300,187800,513
20230616,115700,16294324100,187800,187900,187900,187700,174
20230616,115600,16261646700,187900,187900,187900,187900,18
20230616,115500,16258264500,187700,187500,187900,187500,74
20230616,115400,16244370200,187500,187400,187500,187400,138
20230616,115300,16218501600,187400,187500,187500,187400,49
20230616,115200,16209317800,187500,187600,187700,187500,151
20230616,115100,16181000800,187700,187800,187800,187600,92
20230616,115000,16163725500,187800,187900,187900,187800,42
20230616,114900,16155835900,187900,187900,188000,187900,59
20230616,114800,16144749200,187900,187700,187900,187700,20
20230616,114700,16140993400,187700,187700,187700,187700,69
20230616,114600,16128042100,187700,187700,187700,187700,11
20230616,114500,16125977400,187700,187600,187700,187600,34
20230616,114400,16119597100,187600,187600,187600,187400,11
20230616,114300,16117534000,187600,187400,187600,187400,5
20230616,114200,16116596600,187400,187500,187500,187400,31
20230616,114100,16110786200,187400,187600,187600,187300,250
20230616,114000,16063926000,187600,187700,187700,187600,37
20230616,113900,16056982000,187700,187800,187800,187600,29
20230616,113800,16051536700,187800,187800,187800,187500,64
20230616,113700,16039520900,187800,187800,187800,187700,43
20230616,113600,16031446500,187800,187700,187800,187700,41
20230616,113500,16023750300,187700,187800,187900,187700,64
20230616,113400,16011732200,187800,187400,187800,187200,139
20230616,113300,15985670900,187400,187900,187900,187400,772
20230616,113200,15840901000,187900,188000,188000,187700,60
20230616,113100,15829634100,188000,188000,188100,187800,174
20230616,113000,15796924000,187900,187500,187900,187400,291
20230616,112900,15742307300,187400,187400,187400,187300,20
20230616,112800,15738559600,187300,187300,187400,187300,15
20230616,112700,15735749900,187400,186900,187400,186900,55
20230616,112600,15725461500,187000,186900,187000,186900,33
20230616,112500,15719293100,186900,186300,186900,186300,170
20230616,112400,15687605000,186300,186400,186500,186300,108
20230616,112300,15667477700,186300,186700,186800,186300,1425
20230616,112200,15401734300,186700,186700,186800,186700,43
20230616,112100,15393704200,186700,186700,186800,186700,60
20230616,112000,15382501700,186700,186800,186900,186700,134
20230616,111900,15357477700,186700,186800,186800,186700,231
20230616,111800,15314349700,186700,186700,186700,186700,66
20230616,111700,15302027500,186700,186700,186700,186700,28
20230616,111600,15296799900,186700,186800,186800,186600,391
20230616,111500,15223819900,186700,186700,186800,186700,487
20230616,111400,15132895100,186800,186800,186800,186700,118
20230616,111300,15110859800,186800,186800,186800,186800,52
20230616,111200,15101146200,186800,186800,186800,186700,123
20230616,111100,15078170700,186700,186700,186800,186700,164
20230616,111000,15047550900,186700,186900,186900,186700,152
20230616,110900,15019155300,186900,186900,186900,186800,255
20230616,110800,14971499800,187000,187200,187200,186900,877
20230616,110700,14807518200,187100,187100,187200,187100,108
20230616,110600,14787303500,187100,187200,187300,187100,350
20230616,110500,14721794000,187300,187400,187400,187300,302
20230616,110400,14665219200,187500,187500,187600,187500,106
20230616,110300,14645342200,187500,187600,187600,187400,453
20230616,110200,14560367800,187600,187700,187800,187500,111
20230616,110100,14539542000,187600,187600,187600,187500,113
20230616,110000,14518348800,187500,187700,187700,187500,154
20230616,105900,14489457200,187600,187500,187700,187400,126
20230616,105800,14465819600,187500,187700,187700,187400,117
20230616,105700,14443867200,187700,187500,187700,187300,311
20230616,105600,14385556400,187500,187500,187500,187400,104
20230616,105500,14366060400,187500,187600,187600,187500,86
20230616,105400,14349932500,187500,187700,187700,187500,53
20230616,105300,14339993100,187900,187000,188000,187000,325
20230616,105200,14279113800,187100,187100,187100,187000,479
20230616,105100,14189499200,187100,187500,187500,187100,522
20230616,105000,14091729300,187500,187400,187500,187400,51
20230616,104900,14082169100,187400,188400,188400,187400,340
20230616,104800,14018322200,188400,188100,188500,188100,18
20230616,104700,14014933600,188100,188500,188500,188100,102
20230616,104600,13995711400,188500,188400,188500,188400,30
20230616,104500,13990057200,188500,188600,188600,188500,22
20230616,104400,13985908900,188100,188100,188100,188000,48
20230616,104300,13976882700,187900,188200,188800,187900,59
20230616,104200,13965773500,187900,187500,187900,187500,136
20230616,104100,13940268100,187500,187400,187500,187400,167
20230616,104000,13908972100,187400,187700,187700,187400,479
20230616,103900,13819153600,187600,187700,187800,187600,606
20230616,103800,13705407300,187800,187900,187900,187800,191
20230616,103700,13669533700,187900,188000,188200,187900,497
20230616,103600,13576102900,188000,188100,188200,188000,153
20230616,103500,13547327300,188100,188400,188400,188100,181
20230616,103400,13513247000,188400,188300,188400,188300,48
20230616,103300,13504207900,188300,188500,188500,188300,162
20230616,103200,13473681300,188500,188800,188800,188500,371
20230616,103100,13403712900,188900,189300,189400,188800,305
20230616,103000,13346036500,189500,189800,189800,189200,299
20230616,102900,13289353400,189800,189700,189800,189500,211
20230616,102800,13249328100,189700,189700,189700,189300,354
20230616,102700,13182241600,189700,189200,189900,188800,180
20230616,102600,13148105600,188900,188800,189000,188700,178
20230616,102500,13114499000,188800,188600,188900,188600,412
20230616,102400,13036758700,188600,188900,188900,188600,118
20230616,102300,13014492900,188800,189000,189100,188800,104
20230616,102200,12994849900,189100,189300,189400,189100,125
20230616,102100,12971187500,189300,189700,189800,189300,117
20230616,102000,12949010600,189800,189600,189800,189100,280
20230616,101900,12895914000,189600,189200,189600,188700,264
20230616,101800,12846030000,189200,189200,189200,188900,335
20230616,101700,12782701900,189200,189400,189500,189100,171
20230616,101600,12750334400,189500,189500,189500,189400,169
20230616,101500,12718316100,189500,189200,189900,189200,232
20230616,101400,12674323800,188900,188500,189100,188300,130
20230616,101300,12649800500,188500,188100,188500,188000,742
20230616,101200,12510238900,188000,188000,188100,188000,74
20230616,101100,12496326600,188000,188300,188400,188000,625
20230616,101000,12378724100,188400,188800,188800,188400,322
20230616,100900,12317988000,188800,189000,189000,188800,200
20230616,100800,12280215000,189000,189000,189100,188900,183
20230616,100700,12245630100,189000,189000,189100,189000,128
20230616,100600,12221430200,189100,189800,189800,189100,640
20230616,100500,12100184000,189800,189800,189800,189700,446
20230616,100400,12015563400,189700,189700,189800,189600,266
20230616,100300,11965105300,189700,189400,189700,189400,427
20230616,100200,11884122800,189400,189200,189400,189200,228
20230616,100100,11840949400,189300,188700,189300,188600,382
20230616,100000,11768756200,188700,188300,188700,188300,415
20230616,095900,11690567200,188300,188300,188300,188300,210
20230616,095800,11651024200,188300,188300,188300,188200,260
20230616,095700,11602066400,188400,188300,188500,188200,193
20230616,095600,11565719200,188300,187600,188300,187600,477
20230616,095500,11476087400,187700,187600,187900,187600,158
20230616,095400,11446437100,187600,187900,187900,187500,134
20230616,095300,11421289500,187900,187500,187900,187400,304
20230616,095200,11364240400,187400,187300,188000,187300,194
20230616,095100,11327885400,187300,187200,187700,187000,996
20230616,095000,11141484700,187100,187400,187400,187100,308
20230616,094900,11083815600,187400,187500,187500,187300,374
20230616,094800,11013727400,187500,187600,187700,187400,141
20230616,094700,10987281100,188200,187300,188500,187300,406
20230616,094600,10911122900,187300,187400,187900,187200,366
20230616,094500,10842510000,187400,187600,187600,187300,310
20230616,094400,10784416800,187600,187500,187600,187300,863
20230616,094300,10622670400,187500,187700,187700,187400,768
20230616,094200,10478590900,187700,188300,188300,187700,983
20230616,094100,10293812700,188400,188800,189100,188200,656
20230616,094000,10170181400,188800,189000,189400,188700,792
20230616,093900,10020470100,189000,188400,189000,188400,341
20230616,093800,9956174600,188400,188700,188900,188300,1078
20230616,093700,9752765600,188700,188100,188700,188100,453
20230616,093600,9667427400,188100,188000,188100,187800,521
20230616,093500,9569527500,187900,187700,188000,187600,467
20230616,093400,9481849600,187700,187900,188200,187700,324
20230616,093300,9420955800,187300,187300,188000,187000,1005
20230616,093200,9232798400,187300,187900,187900,187200,1244
20230616,093100,8999325700,187900,187900,187900,187600,412
20230616,093000,8921968700,187900,186700,187900,186600,886
20230616,092900,8756005000,186700,187500,187600,186600,430
20230616,092800,8675509900,187500,187000,187700,186500,568
20230616,092700,8569192400,187000,185800,187000,185400,2464
20230616,092600,8111366900,185800,185800,185900,185600,576
20230616,092500,8004354500,185900,186400,186400,185800,807
20230616,092400,7854164600,186300,186000,186900,185800,199
20230616,092300,7817112800,185800,185100,186000,185000,1192
20230616,092200,7596215800,185100,185700,185800,185000,2177
20230616,092100,7192965400,185800,186000,186200,185700,1113
20230616,092000,6986019600,186000,187200,187200,185900,1351
20230616,091900,6734217800,187200,186600,187300,186000,588
20230616,091800,6624494600,186500,185700,186600,185500,1684
20230616,091700,6311280400,185700,185800,186100,185000,3383
20230616,091600,5684120800,185900,187100,187100,185900,3555
20230616,091500,5021102000,187000,187400,187700,187000,1095
20230616,091400,4816056200,187400,187400,187500,186700,2930
20230616,091300,4268003800,187500,189000,189000,187000,2597
20230616,091200,3779454100,189000,191100,191100,189000,3812
20230616,091100,3055226900,190900,191400,191400,190900,1191
20230616,091000,2827580500,191400,192000,192000,191300,642
20230616,090900,2704550000,192000,191500,192000,191400,1163
20230616,090800,2481476400,191400,191400,191700,191400,433
20230616,090700,2398568500,191700,191400,191800,191400,489
20230616,090600,2304924900,191400,190300,191600,190200,945
20230616,090500,2124546100,190200,190300,190600,190100,1063
20230616,090400,1922251800,190300,190800,190800,190100,1085
20230616,090300,1715816100,190700,191400,191500,190400,948
20230616,090200,1534979200,191400,191300,191600,190200,2839
20230616,090100,993944600,191300,192200,192400,191300,1525
20230616,090000,701305100,192500,192800,192800,192000,3563