KissMeData/372170/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202500,24211612300,180800,180800,180800,180800,1880
20230620,202400,24211612300,180800,180800,180800,180800,0
20230620,202300,24211612300,180800,180800,180800,180800,0
20230620,202200,24211612300,180800,180800,180800,180800,0
20230620,202100,24211612300,180800,180800,180800,180800,0
20230620,202000,24211612300,180800,180800,180800,180800,0
20230620,201900,24211612300,180800,180800,180800,180800,0
20230620,201800,24211612300,180800,180800,180800,180800,0
20230620,201700,24211612300,180800,180800,180800,180800,0
20230620,201600,24211612300,180800,180800,180800,180800,0
20230620,201500,24211612300,180800,180800,180800,180800,0
20230620,201400,24211612300,180800,180800,180800,180800,0
20230620,201300,24211612300,180800,180800,180800,180800,0
20230620,201200,24211612300,180800,180800,180800,180800,0
20230620,201100,24211612300,180800,180800,180800,180800,0
20230620,201000,24211612300,180800,180800,180800,180800,0
20230620,200900,24211612300,180800,180800,180800,180800,0
20230620,200800,24211612300,180800,180800,180800,180800,0
20230620,200700,24211612300,180800,180800,180800,180800,0
20230620,200600,24211612300,180800,180800,180800,180800,0
20230620,200500,24211612300,180800,180800,180800,180800,0
20230620,200400,24211612300,180800,180800,180800,180800,0
20230620,200300,24211612300,180800,180800,180800,180800,0
20230620,200200,24211612300,180800,180800,180800,180800,0
20230620,200100,24211612300,180800,180800,180800,180800,0
20230620,200000,24211612300,180800,180800,180800,180800,0
20230620,195900,24211612300,180800,180800,180800,180800,0
20230620,195800,24211612300,180800,180800,180800,180800,0
20230620,195700,24211612300,180800,180800,180800,180800,0
20230620,195600,24211612300,180800,180800,180800,180800,0
20230620,195500,24211612300,180800,180800,180800,180800,1880
20230620,195400,24211612300,180800,180800,180800,180800,0
20230620,195300,24211612300,180800,180800,180800,180800,0
20230620,195200,24211612300,180800,180800,180800,180800,0
20230620,195100,24211612300,180800,180800,180800,180800,0
20230620,195000,24211612300,180800,180800,180800,180800,0
20230620,194900,24211612300,180800,180800,180800,180800,0
20230620,194800,24211612300,180800,180800,180800,180800,0
20230620,194700,24211612300,180800,180800,180800,180800,0
20230620,194600,24211612300,180800,180800,180800,180800,0
20230620,194500,24211612300,180800,180800,180800,180800,0
20230620,194400,24211612300,180800,180800,180800,180800,0
20230620,194300,24211612300,180800,180800,180800,180800,0
20230620,194200,24211612300,180800,180800,180800,180800,0
20230620,194100,24211612300,180800,180800,180800,180800,0
20230620,194000,24211612300,180800,180800,180800,180800,0
20230620,193900,24211612300,180800,180800,180800,180800,0
20230620,193800,24211612300,180800,180800,180800,180800,0
20230620,193700,24211612300,180800,180800,180800,180800,0
20230620,193600,24211612300,180800,180800,180800,180800,0
20230620,193500,24211612300,180800,180800,180800,180800,0
20230620,193400,24211612300,180800,180800,180800,180800,0
20230620,193300,24211612300,180800,180800,180800,180800,0
20230620,193200,24211612300,180800,180800,180800,180800,0
20230620,193100,24211612300,180800,180800,180800,180800,0
20230620,193000,24211612300,180800,180800,180800,180800,0
20230620,192900,24211612300,180800,180800,180800,180800,0
20230620,192800,24211612300,180800,180800,180800,180800,0
20230620,192700,24211612300,180800,180800,180800,180800,0
20230620,192600,24211612300,180800,180800,180800,180800,0
20230620,192500,24211612300,180800,180800,180800,180800,1880
20230620,192400,24211612300,180800,180800,180800,180800,0
20230620,192300,24211612300,180800,180800,180800,180800,0
20230620,192200,24211612300,180800,180800,180800,180800,0
20230620,192100,24211612300,180800,180800,180800,180800,0
20230620,192000,24211612300,180800,180800,180800,180800,0
20230620,191900,24211612300,180800,180800,180800,180800,0
20230620,191800,24211612300,180800,180800,180800,180800,0
20230620,191700,24211612300,180800,180800,180800,180800,0
20230620,191600,24211612300,180800,180800,180800,180800,0
20230620,191500,24211612300,180800,180800,180800,180800,0
20230620,191400,24211612300,180800,180800,180800,180800,0
20230620,191300,24211612300,180800,180800,180800,180800,0
20230620,191200,24211612300,180800,180800,180800,180800,0
20230620,191100,24211612300,180800,180800,180800,180800,0
20230620,191000,24211612300,180800,180800,180800,180800,0
20230620,190900,24211612300,180800,180800,180800,180800,0
20230620,190800,24211612300,180800,180800,180800,180800,0
20230620,190700,24211612300,180800,180800,180800,180800,0
20230620,190600,24211612300,180800,180800,180800,180800,0
20230620,190500,24211612300,180800,180800,180800,180800,0
20230620,190400,24211612300,180800,180800,180800,180800,0
20230620,190300,24211612300,180800,180800,180800,180800,0
20230620,190200,24211612300,180800,180800,180800,180800,0
20230620,190100,24211612300,180800,180800,180800,180800,0
20230620,190000,24211612300,180800,180800,180800,180800,0
20230620,185900,24211612300,180800,180800,180800,180800,0
20230620,185800,24211612300,180800,180800,180800,180800,0
20230620,185700,24211612300,180800,180800,180800,180800,0
20230620,185600,24211612300,180800,180800,180800,180800,0
20230620,185500,24211612300,180800,180800,180800,180800,1880
20230620,185400,24211612300,180800,180800,180800,180800,0
20230620,185300,24211612300,180800,180800,180800,180800,0
20230620,185200,24211612300,180800,180800,180800,180800,0
20230620,185100,24211612300,180800,180800,180800,180800,0
20230620,185000,24211612300,180800,180800,180800,180800,0
20230620,184900,24211612300,180800,180800,180800,180800,0
20230620,184800,24211612300,180800,180800,180800,180800,0
20230620,184700,24211612300,180800,180800,180800,180800,0
20230620,184600,24211612300,180800,180800,180800,180800,0
20230620,184500,24211612300,180800,180800,180800,180800,0
20230620,184400,24211612300,180800,180800,180800,180800,0
20230620,184300,24211612300,180800,180800,180800,180800,0
20230620,184200,24211612300,180800,180800,180800,180800,0
20230620,184100,24211612300,180800,180800,180800,180800,0
20230620,184000,24211612300,180800,180800,180800,180800,0
20230620,183900,24211612300,180800,180800,180800,180800,0
20230620,183800,24211612300,180800,180800,180800,180800,0
20230620,183700,24211612300,180800,180800,180800,180800,0
20230620,183600,24211612300,180800,180800,180800,180800,0
20230620,183500,24211612300,180800,180800,180800,180800,0
20230620,183400,24211612300,180800,180800,180800,180800,0
20230620,183300,24211612300,180800,180800,180800,180800,0
20230620,183200,24211612300,180800,180800,180800,180800,0
20230620,183100,24211612300,180800,180800,180800,180800,0
20230620,183000,24211612300,180800,180800,180800,180800,0
20230620,182900,24211612300,180800,180800,180800,180800,0
20230620,182800,24211612300,180800,180800,180800,180800,0
20230620,182700,24211612300,180800,180800,180800,180800,0
20230620,182600,24211612300,180800,180800,180800,180800,0
20230620,182500,24211612300,180800,180800,180800,180800,1880
20230620,182400,24211612300,180800,180800,180800,180800,0
20230620,182300,24211612300,180800,180800,180800,180800,0
20230620,182200,24211612300,180800,180800,180800,180800,0
20230620,182100,24211612300,180800,180800,180800,180800,0
20230620,182000,24211612300,180800,180800,180800,180800,0
20230620,181900,24211612300,180800,180800,180800,180800,0
20230620,181800,24211612300,180800,180800,180800,180800,0
20230620,181700,24211612300,180800,180800,180800,180800,0
20230620,181600,24211612300,180800,180800,180800,180800,0
20230620,181500,24211612300,180800,180800,180800,180800,0
20230620,181400,24211612300,180800,180800,180800,180800,0
20230620,181300,24211612300,180800,180800,180800,180800,0
20230620,181200,24211612300,180800,180800,180800,180800,0
20230620,181100,24211612300,180800,180800,180800,180800,0
20230620,181000,24211612300,180800,180800,180800,180800,0
20230620,180900,24211612300,180800,180800,180800,180800,0
20230620,180800,24211612300,180800,180800,180800,180800,0
20230620,180700,24211612300,180800,180800,180800,180800,0
20230620,180600,24211612300,180800,180800,180800,180800,0
20230620,180500,24211612300,180800,180800,180800,180800,0
20230620,180400,24211612300,180800,180800,180800,180800,0
20230620,180300,24211612300,180800,180800,180800,180800,0
20230620,180200,24211612300,180800,180800,180800,180800,0
20230620,180100,24211612300,180800,180800,180800,180800,0
20230620,180000,24211612300,180800,180800,180800,180800,0
20230620,175900,24211612300,180800,180800,180800,180800,0
20230620,175800,24211612300,180800,180800,180800,180800,0
20230620,175700,24211612300,180800,180800,180800,180800,0
20230620,175600,24211612300,180800,180800,180800,180800,0
20230620,175500,24211612300,180800,180800,180800,180800,1880
20230620,175400,24211612300,180800,180800,180800,180800,0
20230620,175300,24211612300,180800,180800,180800,180800,0
20230620,175200,24211612300,180800,180800,180800,180800,0
20230620,175100,24211612300,180800,180800,180800,180800,0
20230620,175000,24211612300,180800,180800,180800,180800,0
20230620,174900,24211612300,180800,180800,180800,180800,0
20230620,174800,24211612300,180800,180800,180800,180800,0
20230620,174700,24211612300,180800,180800,180800,180800,0
20230620,174600,24211612300,180800,180800,180800,180800,0
20230620,174500,24211612300,180800,180800,180800,180800,0
20230620,174400,24211612300,180800,180800,180800,180800,0
20230620,174300,24211612300,180800,180800,180800,180800,0
20230620,174200,24211612300,180800,180800,180800,180800,0
20230620,174100,24211612300,180800,180800,180800,180800,0
20230620,174000,24211612300,180800,180800,180800,180800,0
20230620,173900,24211612300,180800,180800,180800,180800,0
20230620,173800,24211612300,180800,180800,180800,180800,0
20230620,173700,24211612300,180800,180800,180800,180800,0
20230620,173600,24211612300,180800,180800,180800,180800,0
20230620,173500,24211612300,180800,180800,180800,180800,0
20230620,173400,24211612300,180800,180800,180800,180800,0
20230620,173300,24211612300,180800,180800,180800,180800,0
20230620,173200,24211612300,180800,180800,180800,180800,0
20230620,173100,24211612300,180800,180800,180800,180800,0
20230620,173000,24211612300,180800,180800,180800,180800,0
20230620,172900,24211612300,180800,180800,180800,180800,0
20230620,172800,24211612300,180800,180800,180800,180800,0
20230620,172700,24211612300,180800,180800,180800,180800,0
20230620,172600,24211612300,180800,180800,180800,180800,0
20230620,172500,24211612300,180800,180800,180800,180800,1880
20230620,172400,24211612300,180800,180800,180800,180800,0
20230620,172300,24211612300,180800,180800,180800,180800,0
20230620,172200,24211612300,180800,180800,180800,180800,0
20230620,172100,24211612300,180800,180800,180800,180800,0
20230620,172000,24211612300,180800,180800,180800,180800,0
20230620,171900,24211612300,180800,180800,180800,180800,0
20230620,171800,24211612300,180800,180800,180800,180800,0
20230620,171700,24211612300,180800,180800,180800,180800,0
20230620,171600,24211612300,180800,180800,180800,180800,0
20230620,171500,24211612300,180800,180800,180800,180800,0
20230620,171400,24211612300,180800,180800,180800,180800,0
20230620,171300,24211612300,180800,180800,180800,180800,0
20230620,171200,24211612300,180800,180800,180800,180800,0
20230620,171100,24211612300,180800,180800,180800,180800,0
20230620,171000,24211612300,180800,180800,180800,180800,0
20230620,170900,24211612300,180800,180800,180800,180800,0
20230620,170800,24211612300,180800,180800,180800,180800,0
20230620,170700,24211612300,180800,180800,180800,180800,0
20230620,170600,24211612300,180800,180800,180800,180800,0
20230620,170500,24211612300,180800,180800,180800,180800,0
20230620,170400,24211612300,180800,180800,180800,180800,0
20230620,170300,24211612300,180800,180800,180800,180800,0
20230620,170200,24211612300,180800,180800,180800,180800,0
20230620,170100,24211612300,180800,180800,180800,180800,0
20230620,170000,24211612300,180800,180800,180800,180800,0
20230620,165900,24211612300,180800,180800,180800,180800,0
20230620,165800,24211612300,180800,180800,180800,180800,0
20230620,165700,24211612300,180800,180800,180800,180800,0
20230620,165600,24211612300,180800,180800,180800,180800,0
20230620,165500,24211612300,180800,180800,180800,180800,1880
20230620,165400,24211612300,180800,180800,180800,180800,0
20230620,165300,24211612300,180800,180800,180800,180800,0
20230620,165200,24211612300,180800,180800,180800,180800,0
20230620,165100,24211612300,180800,180800,180800,180800,0
20230620,165000,24211612300,180800,180800,180800,180800,0
20230620,164900,24211612300,180800,180800,180800,180800,0
20230620,164800,24211612300,180800,180800,180800,180800,0
20230620,164700,24211612300,180800,180800,180800,180800,0
20230620,164600,24211612300,180800,180800,180800,180800,0
20230620,164500,24211612300,180800,180800,180800,180800,0
20230620,164400,24211612300,180800,180800,180800,180800,0
20230620,164300,24211612300,180800,180800,180800,180800,0
20230620,164200,24211612300,180800,180800,180800,180800,0
20230620,164100,24211612300,180800,180800,180800,180800,0
20230620,164000,24211612300,180800,180800,180800,180800,0
20230620,163900,24211612300,180800,180800,180800,180800,0
20230620,163800,24211612300,180800,180800,180800,180800,0
20230620,163700,24211612300,180800,180800,180800,180800,0
20230620,163600,24211612300,180800,180800,180800,180800,0
20230620,163500,24211612300,180800,180800,180800,180800,0
20230620,163400,24211612300,180800,180800,180800,180800,0
20230620,163300,24211612300,180800,180800,180800,180800,0
20230620,163200,24211612300,180800,180800,180800,180800,0
20230620,163100,24211612300,180800,180800,180800,180800,0
20230620,163000,24211612300,180800,180800,180800,180800,0
20230620,162900,24211612300,180800,180800,180800,180800,0
20230620,162800,24211612300,180800,180800,180800,180800,0
20230620,162700,24211612300,180800,180800,180800,180800,0
20230620,162600,24211612300,180800,180800,180800,180800,0
20230620,162500,24211612300,180800,180800,180800,180800,1880
20230620,162400,24211612300,180800,180800,180800,180800,0
20230620,162300,24211612300,180800,180800,180800,180800,0
20230620,162200,24211612300,180800,180800,180800,180800,0
20230620,162100,24211612300,180800,180800,180800,180800,0
20230620,162000,24211612300,180800,180800,180800,180800,0
20230620,161900,24211612300,180800,180800,180800,180800,0
20230620,161800,24211612300,180800,180800,180800,180800,0
20230620,161700,24211612300,180800,180800,180800,180800,0
20230620,161600,24211612300,180800,180800,180800,180800,0
20230620,161500,24211612300,180800,180800,180800,180800,0
20230620,161400,24211612300,180800,180800,180800,180800,0
20230620,161300,24211612300,180800,180800,180800,180800,0
20230620,161200,24211612300,180800,180800,180800,180800,0
20230620,161100,24211612300,180800,180800,180800,180800,0
20230620,161000,24211612300,180800,180800,180800,180800,0
20230620,160900,24211612300,180800,180800,180800,180800,0
20230620,160800,24211612300,180800,180800,180800,180800,0
20230620,160700,24211612300,180800,180800,180800,180800,0
20230620,160600,24211612300,180800,180800,180800,180800,0
20230620,160500,24211612300,180800,180800,180800,180800,0
20230620,160400,24211612300,180800,180800,180800,180800,0
20230620,160300,24211612300,180800,180800,180800,180800,0
20230620,160200,24211612300,180800,180800,180800,180800,0
20230620,160100,24211612300,180800,180800,180800,180800,0
20230620,160000,24211612300,180800,180800,180800,180800,0
20230620,155900,24211612300,180800,180800,180800,180800,0
20230620,155800,24211612300,180800,180800,180800,180800,0
20230620,155700,24211612300,180800,180800,180800,180800,0
20230620,155600,24211612300,180800,180800,180800,180800,0
20230620,155500,24211612300,180800,180800,180800,180800,1880
20230620,155400,24211612300,180800,180800,180800,180800,0
20230620,155300,24211612300,180800,180800,180800,180800,0
20230620,155200,24211612300,180800,180800,180800,180800,0
20230620,155100,24211612300,180800,180800,180800,180800,0
20230620,155000,24211612300,180800,180800,180800,180800,0
20230620,154900,24211612300,180800,180800,180800,180800,0
20230620,154800,24211612300,180800,180800,180800,180800,0
20230620,154700,24211612300,180800,180800,180800,180800,0
20230620,154600,24211612300,180800,180800,180800,180800,0
20230620,154500,24211612300,180800,180800,180800,180800,0
20230620,154400,24211612300,180800,180800,180800,180800,0
20230620,154300,24211612300,180800,180800,180800,180800,0
20230620,154200,24211612300,180800,180800,180800,180800,0
20230620,154100,24211612300,180800,180800,180800,180800,0
20230620,154000,24211612300,180800,180800,180800,180800,0
20230620,153900,24211612300,180800,180800,180800,180800,0
20230620,153800,24211612300,180800,180800,180800,180800,0
20230620,153700,24211612300,180800,180800,180800,180800,0
20230620,153600,24211612300,180800,180800,180800,180800,0
20230620,153500,24211612300,180800,180800,180800,180800,0
20230620,153400,24211612300,180800,180800,180800,180800,0
20230620,153300,24211612300,180800,180800,180800,180800,0
20230620,153200,24211612300,180800,180800,180800,180800,0
20230620,153100,24211612300,180800,180800,180800,180800,0
20230620,153000,24211612300,180800,180800,180800,180800,1880
20230620,152900,23871708300,181000,181000,181000,181000,0
20230620,152800,23871708300,181000,181000,181000,181000,0
20230620,152700,23871708300,181000,181000,181000,181000,0
20230620,152600,23871708300,181000,181000,181000,181000,0
20230620,152500,23871708300,181000,181000,181000,181000,0
20230620,152400,23871708300,181000,181000,181000,181000,0
20230620,152300,23871708300,181000,181000,181000,181000,0
20230620,152200,23871708300,181000,181000,181000,181000,0
20230620,152100,23871708300,181000,181000,181000,181000,0
20230620,152000,23871708300,181000,181000,181000,181000,0
20230620,151900,23871708300,181000,180900,181000,180800,238
20230620,151800,23828658600,180900,180800,180900,180800,282
20230620,151700,23777660300,180900,180900,180900,180800,527
20230620,151600,23682377400,180800,180900,180900,180800,430
20230620,151500,23604632700,180800,180800,180900,180700,199
20230620,151400,23568653300,180700,180900,180900,180700,179
20230620,151300,23536294100,180900,180800,180900,180600,416
20230620,151200,23461117100,180900,180800,180900,180700,211
20230620,151100,23422982900,180800,180700,180800,180700,145
20230620,151000,23396779000,180700,180600,180700,180600,344
20230620,150900,23334625000,180700,180700,180700,180600,121
20230620,150800,23312770200,180700,180800,180800,180600,333
20230620,150700,23252601100,180900,180900,180900,180800,95
20230620,150600,23235421000,180900,181000,181000,180900,74
20230620,150500,23222034300,180900,180800,180900,180600,761
20230620,150400,23084513700,180800,180800,180900,180700,71
20230620,150300,23071677100,180700,180600,180800,180600,202
20230620,150200,23035177400,180700,180600,180700,180500,201
20230620,150100,22998881500,180500,180500,180600,180500,539
20230620,150000,22901582500,180500,180600,180600,180500,534
20230620,145900,22805176400,180700,180800,180800,180500,423
20230620,145800,22728759900,180800,180800,180900,180600,688
20230620,145700,22604463000,180800,180900,180900,180700,192
20230620,145600,22569751700,180800,180700,180900,180700,239
20230620,145500,22526539600,180700,180900,181000,180700,409
20230620,145400,22452583500,180900,181000,181000,180900,293
20230620,145300,22399560100,181000,181100,181100,181000,326
20230620,145200,22340535200,181100,181200,181200,181100,25
20230620,145100,22336007300,181100,181100,181200,181100,31
20230620,145000,22330392400,181100,181200,181200,181000,65
20230620,144900,22318620600,181100,181100,181100,181000,230
20230620,144800,22276972700,181100,181100,181200,181100,60
20230620,144700,22266104600,181200,181100,181200,181000,29
20230620,144600,22260852100,181100,181100,181200,181000,100
20230620,144500,22242741900,181100,181500,181500,181100,306
20230620,144400,22187281300,181400,181400,181500,181400,22
20230620,144300,22183288900,181500,181500,181500,181500,13
20230620,144200,22180929400,181400,181300,181500,181200,154
20230620,144100,22152999800,181200,181300,181400,181200,101
20230620,144000,22134687400,181300,181300,181400,181300,143
20230620,143900,22108761200,181300,181500,181500,181300,347
20230620,143800,22045795700,181500,181600,181600,181500,28
20230620,143700,22040713200,181600,181500,181600,181500,27
20230620,143600,22035812100,181500,181300,181500,181300,46
20230620,143500,22027464900,181400,181400,181500,181300,121
20230620,143400,22005517400,181300,181300,181300,181300,81
20230620,143300,21990832100,181300,181400,181400,181200,22
20230620,143200,21986843400,181400,181200,181400,181200,73
20230620,143100,21973615200,181100,181100,181200,181100,92
20230620,143000,21956949700,181100,181100,181100,181000,120
20230620,142900,21935222700,181100,181100,181200,181000,67
20230620,142800,21923090100,181000,180900,181000,180900,15
20230620,142700,21920375200,181000,181000,181500,180900,449
20230620,142600,21839082200,180900,180900,181000,180900,119
20230620,142500,21817552000,180900,180800,180900,180800,26
20230620,142400,21812850900,180800,180800,180800,180600,255
20230620,142300,21766773600,180800,180700,180800,180700,259
20230620,142200,21719950700,180700,180700,180800,180700,212
20230620,142100,21681635300,180800,180800,180800,180700,130
20230620,142000,21658142400,180800,180800,180800,180700,91
20230620,141900,21641694100,180800,181100,181100,180700,705
20230620,141800,21514173900,181000,181100,181100,181000,342
20230620,141700,21452271800,181100,181000,181100,181000,189
20230620,141600,21418062000,181000,181100,181100,181000,296
20230620,141500,21364473400,181100,181000,181100,181000,120
20230620,141400,21342748000,181000,181000,181100,181000,55
20230620,141300,21332792700,181100,181100,181100,181000,34
20230620,141200,21326635900,181000,181000,181100,181000,106
20230620,141100,21307449800,181100,181100,181100,181000,38
20230620,141000,21300568100,181100,181100,181100,181000,52
20230620,140900,21291152000,181100,181000,181100,181000,257
20230620,140800,21244624500,181100,181200,181200,181000,554
20230620,140700,21144281900,181200,181200,181300,181200,42
20230620,140600,21136670900,181200,181300,181300,181200,174
20230620,140500,21105139300,181300,181200,181300,181200,31
20230620,140400,21099520400,181200,181300,181300,181200,51
20230620,140300,21090278700,181300,181300,181400,181300,119
20230620,140200,21068703500,181300,181300,181300,181300,10
20230620,140100,21066890500,181300,181400,181400,181300,137
20230620,140000,21042051100,181400,181400,181400,181300,117
20230620,135900,21020828600,181400,181400,181500,181400,42
20230620,135800,21013207700,181500,181500,181600,181400,63
20230620,135700,21001774600,181500,181600,181600,181500,33
20230620,135600,20995784300,181600,182000,182000,181600,54
20230620,135500,20985965800,182000,182100,182100,182000,26
20230620,135400,20981232200,182100,181800,182100,181800,141
20230620,135300,20955569100,181700,181500,181700,181500,77
20230620,135200,20941587000,181500,181400,181500,181400,106
20230620,135100,20922357200,181400,181400,181400,181300,39
20230620,135000,20915284400,181300,181400,181400,181300,130
20230620,134900,20891714900,181400,181600,181600,181400,218
20230620,134800,20852163400,181500,181500,181600,181500,61
20230620,134700,20841090800,181500,181500,181500,181500,59
20230620,134600,20830382300,181500,181600,181600,181500,39
20230620,134500,20823302300,181600,181900,182000,181500,298
20230620,134400,20769167300,181900,181700,181900,181700,69
20230620,134300,20756623100,181700,181800,181900,181600,28
20230620,134200,20751534600,181800,181700,181800,181600,48
20230620,134100,20742813400,181700,181700,181700,181600,29
20230620,134000,20737544200,181700,181600,181700,181600,59
20230620,133900,20726828700,181600,181600,181600,181500,94
20230620,133800,20709761500,181500,181600,181600,181500,28
20230620,133700,20704678100,181600,181600,181600,181500,87
20230620,133600,20688880900,181600,181500,181600,181500,82
20230620,133500,20673992800,181600,181700,181700,181600,127
20230620,133400,20650928400,181700,181900,181900,181700,216
20230620,133300,20611645200,182000,182000,182000,182000,5
20230620,133200,20610735200,182000,182000,182100,182000,62
20230620,133100,20599446800,182100,182100,182100,182000,31
20230620,133000,20593803100,182000,182000,182100,182000,61
20230620,132900,20582700300,182100,182100,182200,182000,260
20230620,132800,20535359400,182100,182300,182300,182100,114
20230620,132700,20514590300,182300,182200,182300,182200,73
20230620,132600,20501282500,182200,182100,182200,182100,128
20230620,132500,20477964000,182100,182000,182100,182000,150
20230620,132400,20450662700,182000,181900,182000,181900,49
20230620,132300,20441745600,181600,181500,181900,181500,325
20230620,132200,20382708000,181600,181500,181600,181500,45
20230620,132100,20374540400,181500,181500,181600,181500,164
20230620,132000,20344774200,181500,181500,181600,181500,361
20230620,131900,20279252400,181500,181600,181600,181500,151
20230620,131800,20251832400,181600,181700,181700,181600,98
20230620,131700,20234029400,181700,181800,181800,181700,156
20230620,131600,20205682800,181800,181800,181800,181700,78
20230620,131500,20191503600,181800,181700,181800,181700,149
20230620,131400,20164425200,181700,181700,181800,181700,59
20230620,131300,20153704300,181800,181800,181800,181800,142
20230620,131200,20127888700,181900,181800,181900,181800,113
20230620,131100,20107345100,181800,181800,181900,181800,187
20230620,131000,20073347900,181900,182300,182300,181900,132
20230620,130900,20049330900,182300,182000,182500,182000,312
20230620,130800,19992470200,182000,181900,182000,181800,189
20230620,130700,19958100700,181900,181800,181900,181800,60
20230620,130600,19947188800,181800,181800,181800,181700,85
20230620,130500,19931739800,181700,181600,181700,181600,214
20230620,130400,19892863300,181600,181600,181600,181600,52
20230620,130300,19883420100,181600,181700,181700,181600,23
20230620,130200,19879241200,181700,181600,181700,181600,85
20230620,130100,19863804600,181700,181600,181700,181600,16
20230620,130000,19860898000,181600,181600,181700,181600,100
20230620,125900,19842735200,181600,181600,181600,181500,49
20230620,125800,19833837200,181500,181500,181600,181500,54
20230620,125700,19824033500,181500,181400,181500,181400,33
20230620,125600,19818046300,181500,181900,181900,181400,172
20230620,125500,19786826400,181900,181900,182000,181700,268
20230620,125400,19738073600,181900,181700,181900,181700,72
20230620,125300,19724981600,181700,181500,181700,181500,125
20230620,125200,19702280100,181600,181400,181600,181400,29
20230620,125100,19697016100,181400,181300,181400,181300,104
20230620,125000,19678157300,181300,181300,181400,181300,47
20230620,124900,19669635300,181300,181100,181400,181100,125
20230620,124800,19646982800,181100,181100,181200,181100,34
20230620,124700,19640824200,181100,181400,181400,181100,103
20230620,124600,19622156400,181300,181100,181300,181100,12
20230620,124500,19619981700,181100,181100,181100,181000,92
20230620,124400,19603326500,181200,181400,181400,181200,123
20230620,124300,19581017300,181500,181600,181700,181500,228
20230620,124200,19539620000,181600,181500,181600,181400,29
20230620,124100,19534356900,181400,181800,181900,181100,408
20230620,124000,19460218300,181800,181400,181800,181300,201
20230620,123900,19423713300,181300,181100,181300,181000,75
20230620,123800,19410122600,181100,181000,181100,180700,186
20230620,123700,19376466700,180700,180700,180900,180600,685
20230620,123600,19252682300,180700,180600,180800,180500,318
20230620,123500,19195241200,180500,180600,180600,180500,99
20230620,123400,19177365800,180600,180600,180600,180500,253
20230620,123300,19131694400,180500,180700,180700,180500,1018
20230620,123200,18947936800,180600,180600,180700,180600,231
20230620,123100,18906218100,180600,180600,180700,180600,78
20230620,123000,18892130900,180600,180600,180700,180600,253
20230620,122900,18846439000,180600,180600,180600,180600,93
20230620,122800,18829643200,180600,180800,180800,180500,770
20230620,122700,18690574000,180800,180700,180800,180700,19
20230620,122600,18687140000,180700,180800,180800,180700,344
20230620,122500,18624956100,180800,180900,180900,180800,45
20230620,122400,18616817800,180900,180800,180900,180800,126
20230620,122300,18594036900,180700,180700,180800,180700,97
20230620,122200,18576506700,180700,180900,180900,180600,413
20230620,122100,18501865200,180800,180900,180900,180800,60
20230620,122000,18491017000,180800,181000,181000,180800,123
20230620,121900,18468771000,180900,181000,181000,180900,32
20230620,121800,18462980400,181000,180900,181000,180800,18
20230620,121700,18459724600,181000,181100,181100,181000,47
20230620,121600,18451215300,181000,181100,181100,180800,88
20230620,121500,18435289600,181100,181100,181100,181100,37
20230620,121400,18428588900,181100,180900,181100,180900,40
20230620,121300,18421350500,180900,181000,181000,180900,100
20230620,121200,18403255200,180900,180900,181300,180800,316
20230620,121100,18346065500,180900,181000,181000,180900,50
20230620,121000,18337018200,181000,180900,181000,180900,281
20230620,120900,18286158300,181000,181000,181000,180900,50
20230620,120800,18277112100,181000,181000,181000,181000,61
20230620,120700,18266071100,181000,180800,181000,180800,71
20230620,120600,18253230100,180800,180700,181000,180700,69
20230620,120500,18240756400,180700,180700,180800,180600,268
20230620,120400,18192343100,180700,180700,180700,180700,230
20230620,120300,18150782100,180700,180800,180900,180700,269
20230620,120200,18102154900,180900,180900,180900,180800,28
20230620,120100,18097090200,180900,181000,181000,180900,178
20230620,120000,18064889900,181000,180900,181000,180900,18
20230620,115900,18061633200,180900,181100,181100,180900,395
20230620,115800,17990141000,181100,181100,181100,181100,42
20230620,115700,17982534800,181100,181100,181200,181000,208
20230620,115600,17944869300,181100,181200,181200,181100,84
20230620,115500,17929653900,181100,181100,181200,181100,107
20230620,115400,17910275300,181100,181200,181200,181100,32
20230620,115300,17904477100,181200,181200,181300,181100,64
20230620,115200,17892881400,181200,181300,181300,181200,195
20230620,115100,17857537000,181400,181300,181400,181300,29
20230620,115000,17852279200,181300,181300,181300,181300,52
20230620,114900,17842851600,181200,181200,181300,181200,80
20230620,114800,17828355300,181200,180900,181300,180900,114
20230620,114700,17807721300,180800,180700,180800,180700,169
20230620,114600,17777176700,180700,180700,180800,180600,239
20230620,114500,17733991600,180800,180800,180800,180700,145
20230620,114400,17707780000,180800,180900,180900,180800,725
20230620,114300,17576672000,180900,181000,181100,180900,1367
20230620,114200,17329270500,181100,181200,181200,181100,651
20230620,114100,17211372700,181200,181200,181300,181200,75
20230620,114000,17197781000,181300,181200,181300,181100,208
20230620,113900,17160095700,181300,181200,181300,181200,225
20230620,113800,17119325600,181200,181200,181300,181200,188
20230620,113700,17085259300,181300,181400,181500,181200,139
20230620,113600,17060062900,181400,181400,181400,181300,27
20230620,113500,17055165500,181400,181400,181400,181200,137
20230620,113400,17030324700,181400,181300,181400,181300,30
20230620,113300,17024884700,181300,181200,181300,181200,37
20230620,113200,17018179200,181200,181200,181200,181100,154
20230620,113100,16990274900,181200,181200,181200,181100,158
20230620,113000,16961655400,181100,181300,181300,181100,600
20230620,112900,16852942000,181300,181600,181600,181300,417
20230620,112800,16777303400,181700,181800,181800,181700,109
20230620,112700,16757497800,181800,181700,181800,181700,42
20230620,112600,16749866300,181700,181400,181700,181400,34
20230620,112500,16743693800,181500,181700,181700,181400,250
20230620,112400,16698328600,181600,181500,181600,181500,34
20230620,112300,16692154700,181500,181500,181500,181400,81
20230620,112200,16677453500,181500,181800,181800,181400,655
20230620,112100,16558499600,181800,181800,181800,181700,76
20230620,112000,16544683900,181800,181700,182000,181700,168
20230620,111900,16514118000,181600,181900,181900,181600,58
20230620,111800,16503581500,181900,181700,181900,181600,127
20230620,111700,16480500600,181700,181900,181900,181700,27
20230620,111600,16475589700,181900,181600,181900,181400,148
20230620,111500,16448700000,181300,181300,181600,181100,220
20230620,111400,16408820500,181200,181200,181300,181200,322
20230620,111300,16350474000,181200,181100,181200,181100,164
20230620,111200,16320764100,181200,181200,181200,181100,83
20230620,111100,16305727100,181300,181300,181300,181100,413
20230620,111000,16230902200,181300,181400,181400,181200,292
20230620,110900,16177971700,181400,181500,181500,181200,359
20230620,110800,16112869800,181500,181400,181500,181400,62
20230620,110700,16101620500,181400,181600,181600,181300,128
20230620,110600,16078405800,181700,181300,181800,181200,83
20230620,110500,16063347900,181800,181400,181900,181200,132
20230620,110400,16039412000,181400,181400,181400,181200,172
20230620,110300,16008229800,181300,181300,181400,181300,272
20230620,110200,15958914600,181200,181800,181900,181200,1007
20230620,110100,15776178000,181900,182000,182000,181900,137
20230620,110000,15751252000,182100,182100,182100,182000,246
20230620,105900,15706477700,182000,182100,182200,182000,197
20230620,105800,15670616600,182200,182000,182200,182000,176
20230620,105700,15638574500,182000,181600,182000,181600,147
20230620,105600,15611847400,181600,181600,181600,181500,250
20230620,105500,15566460500,181500,181500,181600,181500,116
20230620,105400,15545405300,181500,181800,181800,181400,319
20230620,105300,15487469500,181700,181800,181800,181700,71
20230620,105200,15474564600,181800,182300,182400,181800,363
20230620,105100,15408500600,182200,182100,182200,182000,255
20230620,105000,15362080000,182100,182100,182100,182000,172
20230620,104900,15330765900,182100,182500,182500,182000,228
20230620,104800,15289203300,182400,182000,182700,182000,154
20230620,104700,15261132900,182000,181700,182000,181700,31
20230620,104600,15255496100,181700,181600,181700,181600,57
20230620,104500,15245139800,181500,181600,181600,181400,269
20230620,104400,15196327100,181600,181700,181700,181600,162
20230620,104300,15166894300,181500,181300,182000,181300,244
20230620,104200,15122554400,181300,181700,181800,181200,946
20230620,104100,14950888900,181700,181800,182000,181700,167
20230620,104000,14920536000,181800,182200,182200,181800,236
20230620,103900,14877576700,182100,182100,182200,182100,154
20230620,103800,14849525700,182100,181600,182200,181500,454
20230620,103700,14767019300,181600,182300,182300,181500,869
20230620,103600,14608969700,182300,182600,182800,182300,46
20230620,103500,14600573100,182800,183200,183200,182000,699
20230620,103400,14473124100,182800,183800,183900,182800,1299
20230620,103300,14235054000,183900,183900,183900,183800,264
20230620,103200,14186522000,183900,183800,183900,183800,199
20230620,103100,14149938900,184000,183900,184000,183800,197
20230620,103000,14113709100,183900,183700,184000,183700,195
20230620,102900,14077878700,183800,184000,184200,183800,94
20230620,102800,14060584400,184000,183600,184500,183600,113
20230620,102700,14039789400,184500,183600,184500,183500,306
20230620,102600,13983608300,183700,183900,183900,183600,240
20230620,102500,13939503800,183900,184500,184500,183900,1521
20230620,102400,13659217500,184500,184500,184600,184500,184
20230620,102300,13625269300,184500,184900,184900,184500,260
20230620,102200,13577281000,184900,185100,185300,184900,210
20230620,102100,13538420200,185100,184900,185100,184600,154
20230620,102000,13509958100,184800,185300,185300,184800,114
20230620,101900,13488881700,184900,184400,185300,184400,245
20230620,101800,13443652000,184500,184500,184500,184400,145
20230620,101700,13416913700,184400,184400,184500,184400,218
20230620,101600,13376707300,184400,184400,184500,184400,437
20230620,101500,13296098400,184400,184400,184500,184400,513
20230620,101400,13201490400,184500,185400,185400,184500,1010
20230620,101300,13014906400,185400,185700,185900,185400,1449
20230620,101200,12745745100,185800,185100,185900,185100,265
20230620,101100,12696575300,184900,185000,185800,184600,528
20230620,101000,12598942100,184800,186000,186100,184800,1131
20230620,100900,12388940200,186000,185800,186000,185800,714
20230620,100800,12256196000,185800,184900,185800,184900,843
20230620,100700,12099920100,185000,184800,185000,184800,799
20230620,100600,11952124900,184800,184800,184900,184700,253
20230620,100500,11905372300,184600,184500,185000,184400,716
20230620,100400,11773147000,184600,184800,184900,184400,1339
20230620,100300,11526079700,184800,184000,185100,184000,3333
20230620,100200,10910603600,183900,183600,184200,183600,540
20230620,100100,10811256600,183600,183500,183600,183400,46
20230620,100000,10802817000,183500,183300,183600,183000,423
20230620,095900,10725310400,183300,184300,184300,183200,942
20230620,095800,10552269000,184300,183600,184400,183600,698
20230620,095700,10423806800,183600,183600,183700,183600,446
20230620,095600,10341907700,183600,183400,183600,183400,249
20230620,095500,10296218000,183300,182800,183400,182800,1032
20230620,095400,10107216400,182800,183200,183200,182800,308
20230620,095300,10050858200,183200,183500,183500,183100,383
20230620,095200,9980635000,183500,183600,183600,183300,436
20230620,095100,9900646400,183500,183300,183500,183300,467
20230620,095000,9814967600,183300,183100,183400,183100,569
20230620,094900,9710654100,183200,182900,183200,182800,812
20230620,094800,9562096000,182900,182700,182900,182600,372
20230620,094700,9494117400,182700,182800,182800,182700,98
20230620,094600,9476205000,182800,182100,182800,181800,929
20230620,094500,9306894500,182100,182000,182100,182000,95
20230620,094400,9289603200,182000,182200,182200,181600,199
20230620,094300,9253413900,182200,182000,182600,181800,95
20230620,094200,9236117500,181900,182500,182800,181500,1163
20230620,094100,9024272700,182500,182100,182700,182100,1302
20230620,094000,8786637500,182100,181400,182100,181400,544
20230620,093900,8687676000,181400,181500,181800,181300,765
20230620,093800,8548736700,181300,181500,181600,181300,381
20230620,093700,8479616900,181600,181100,181600,180900,351
20230620,093600,8415998900,181100,180500,181200,180200,1857
20230620,093500,8080823000,180400,180500,180600,180300,1483
20230620,093400,7813192100,180500,180500,180800,180500,1145
20230620,093300,7606453400,180600,180800,180800,180500,1143
20230620,093200,7400001600,180800,181100,181100,180700,1841
20230620,093100,7066878800,181100,181200,181300,181000,1015
20230620,093000,6883064900,181200,181300,181400,181200,747
20230620,092900,6747664800,181400,181700,181700,181300,894
20230620,092800,6585430100,181700,181700,181800,181600,318
20230620,092700,6527650300,181700,181800,181800,181400,1026
20230620,092600,6341367400,181800,181800,182100,181700,373
20230620,092500,6273555700,181800,181500,182100,181500,134
20230620,092400,6249201500,181500,181200,181700,181200,1319
20230620,092300,6010083400,181200,181100,181300,181000,551
20230620,092200,5910277300,181200,181000,181300,181000,1296
20230620,092100,5675638700,181000,181200,181300,181000,1538
20230620,092000,5397082800,181200,181400,181400,181100,1374
20230620,091900,5148094700,181300,181600,181600,181300,514
20230620,091800,5054869200,181500,182100,182200,181500,540
20230620,091700,4956690700,182200,181600,182400,181600,722
20230620,091600,4825273900,182000,181100,182000,181100,585
20230620,091500,4719176600,181200,181000,181500,181000,1227
20230620,091400,4496980600,181100,181100,181200,181000,1449
20230620,091300,4234632200,181100,181200,181700,181000,2076
20230620,091200,3858529000,181200,181100,181500,181000,1082
20230620,091100,3662499600,181100,181500,181500,181100,1941
20230620,091000,3310733600,181500,182100,182100,181400,2425
20230620,090900,2870103100,182000,182500,182600,182000,1832
20230620,090800,2535994600,182600,182800,182800,182500,740
20230620,090700,2400838700,183200,182500,183200,182200,815
20230620,090600,2251974200,182500,183400,183400,182400,1296
20230620,090500,2014869800,183400,183500,183500,183100,607
20230620,090400,1903635100,183500,182600,183500,182600,840
20230620,090300,1749999600,182600,181900,182600,181700,1795
20230620,090200,1423286200,182300,182000,182500,181400,2415
20230620,090100,983990900,182000,183400,183400,182000,1808
20230620,090000,653937100,183400,183100,183400,182700,3461