KissMeData/424980/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201800,17331816120,21000,21000,21000,21000,16104
20230613,201700,17331816120,21000,21000,21000,21000,0
20230613,201600,17331816120,21000,21000,21000,21000,0
20230613,201500,17331816120,21000,21000,21000,21000,0
20230613,201400,17331816120,21000,21000,21000,21000,0
20230613,201300,17331816120,21000,21000,21000,21000,0
20230613,201200,17331816120,21000,21000,21000,21000,0
20230613,201100,17331816120,21000,21000,21000,21000,0
20230613,201000,17331816120,21000,21000,21000,21000,0
20230613,200900,17331816120,21000,21000,21000,21000,0
20230613,200800,17331816120,21000,21000,21000,21000,0
20230613,200700,17331816120,21000,21000,21000,21000,0
20230613,200600,17331816120,21000,21000,21000,21000,0
20230613,200500,17331816120,21000,21000,21000,21000,0
20230613,200400,17331816120,21000,21000,21000,21000,0
20230613,200300,17331816120,21000,21000,21000,21000,0
20230613,200200,17331816120,21000,21000,21000,21000,0
20230613,200100,17331816120,21000,21000,21000,21000,0
20230613,200000,17331816120,21000,21000,21000,21000,0
20230613,195900,17331816120,21000,21000,21000,21000,0
20230613,195800,17331816120,21000,21000,21000,21000,0
20230613,195700,17331816120,21000,21000,21000,21000,0
20230613,195600,17331816120,21000,21000,21000,21000,0
20230613,195500,17331816120,21000,21000,21000,21000,0
20230613,195400,17331816120,21000,21000,21000,21000,0
20230613,195300,17331816120,21000,21000,21000,21000,0
20230613,195200,17331816120,21000,21000,21000,21000,0
20230613,195100,17331816120,21000,21000,21000,21000,0
20230613,195000,17331816120,21000,21000,21000,21000,0
20230613,194900,17331816120,21000,21000,21000,21000,0
20230613,194800,17331816120,21000,21000,21000,21000,16104
20230613,194700,17331816120,21000,21000,21000,21000,0
20230613,194600,17331816120,21000,21000,21000,21000,0
20230613,194500,17331816120,21000,21000,21000,21000,0
20230613,194400,17331816120,21000,21000,21000,21000,0
20230613,194300,17331816120,21000,21000,21000,21000,0
20230613,194200,17331816120,21000,21000,21000,21000,0
20230613,194100,17331816120,21000,21000,21000,21000,0
20230613,194000,17331816120,21000,21000,21000,21000,0
20230613,193900,17331816120,21000,21000,21000,21000,0
20230613,193800,17331816120,21000,21000,21000,21000,0
20230613,193700,17331816120,21000,21000,21000,21000,0
20230613,193600,17331816120,21000,21000,21000,21000,0
20230613,193500,17331816120,21000,21000,21000,21000,0
20230613,193400,17331816120,21000,21000,21000,21000,0
20230613,193300,17331816120,21000,21000,21000,21000,0
20230613,193200,17331816120,21000,21000,21000,21000,0
20230613,193100,17331816120,21000,21000,21000,21000,0
20230613,193000,17331816120,21000,21000,21000,21000,0
20230613,192900,17331816120,21000,21000,21000,21000,0
20230613,192800,17331816120,21000,21000,21000,21000,0
20230613,192700,17331816120,21000,21000,21000,21000,0
20230613,192600,17331816120,21000,21000,21000,21000,0
20230613,192500,17331816120,21000,21000,21000,21000,0
20230613,192400,17331816120,21000,21000,21000,21000,0
20230613,192300,17331816120,21000,21000,21000,21000,0
20230613,192200,17331816120,21000,21000,21000,21000,0
20230613,192100,17331816120,21000,21000,21000,21000,0
20230613,192000,17331816120,21000,21000,21000,21000,0
20230613,191900,17331816120,21000,21000,21000,21000,0
20230613,191800,17331816120,21000,21000,21000,21000,16104
20230613,191700,17331816120,21000,21000,21000,21000,0
20230613,191600,17331816120,21000,21000,21000,21000,0
20230613,191500,17331816120,21000,21000,21000,21000,0
20230613,191400,17331816120,21000,21000,21000,21000,0
20230613,191300,17331816120,21000,21000,21000,21000,0
20230613,191200,17331816120,21000,21000,21000,21000,0
20230613,191100,17331816120,21000,21000,21000,21000,0
20230613,191000,17331816120,21000,21000,21000,21000,0
20230613,190900,17331816120,21000,21000,21000,21000,0
20230613,190800,17331816120,21000,21000,21000,21000,0
20230613,190700,17331816120,21000,21000,21000,21000,0
20230613,190600,17331816120,21000,21000,21000,21000,0
20230613,190500,17331816120,21000,21000,21000,21000,0
20230613,190400,17331816120,21000,21000,21000,21000,0
20230613,190300,17331816120,21000,21000,21000,21000,0
20230613,190200,17331816120,21000,21000,21000,21000,0
20230613,190100,17331816120,21000,21000,21000,21000,0
20230613,190000,17331816120,21000,21000,21000,21000,0
20230613,185900,17331816120,21000,21000,21000,21000,0
20230613,185800,17331816120,21000,21000,21000,21000,0
20230613,185700,17331816120,21000,21000,21000,21000,0
20230613,185600,17331816120,21000,21000,21000,21000,0
20230613,185500,17331816120,21000,21000,21000,21000,0
20230613,185400,17331816120,21000,21000,21000,21000,0
20230613,185300,17331816120,21000,21000,21000,21000,0
20230613,185200,17331816120,21000,21000,21000,21000,0
20230613,185100,17331816120,21000,21000,21000,21000,0
20230613,185000,17331816120,21000,21000,21000,21000,0
20230613,184900,17331816120,21000,21000,21000,21000,0
20230613,184800,17331816120,21000,21000,21000,21000,16104
20230613,184700,17331816120,21000,21000,21000,21000,0
20230613,184600,17331816120,21000,21000,21000,21000,0
20230613,184500,17331816120,21000,21000,21000,21000,0
20230613,184400,17331816120,21000,21000,21000,21000,0
20230613,184300,17331816120,21000,21000,21000,21000,0
20230613,184200,17331816120,21000,21000,21000,21000,0
20230613,184100,17331816120,21000,21000,21000,21000,0
20230613,184000,17331816120,21000,21000,21000,21000,0
20230613,183900,17331816120,21000,21000,21000,21000,0
20230613,183800,17331816120,21000,21000,21000,21000,0
20230613,183700,17331816120,21000,21000,21000,21000,0
20230613,183600,17331816120,21000,21000,21000,21000,0
20230613,183500,17331816120,21000,21000,21000,21000,0
20230613,183400,17331816120,21000,21000,21000,21000,0
20230613,183300,17331816120,21000,21000,21000,21000,0
20230613,183200,17331816120,21000,21000,21000,21000,0
20230613,183100,17331816120,21000,21000,21000,21000,0
20230613,183000,17331816120,21000,21000,21000,21000,0
20230613,182900,17331816120,21000,21000,21000,21000,0
20230613,182800,17331816120,21000,21000,21000,21000,0
20230613,182700,17331816120,21000,21000,21000,21000,0
20230613,182600,17331816120,21000,21000,21000,21000,0
20230613,182500,17331816120,21000,21000,21000,21000,0
20230613,182400,17331816120,21000,21000,21000,21000,0
20230613,182300,17331816120,21000,21000,21000,21000,0
20230613,182200,17331816120,21000,21000,21000,21000,0
20230613,182100,17331816120,21000,21000,21000,21000,0
20230613,182000,17331816120,21000,21000,21000,21000,0
20230613,181900,17331816120,21000,21000,21000,21000,0
20230613,181800,17331816120,21000,21000,21000,21000,16104
20230613,181700,17331816120,21000,21000,21000,21000,0
20230613,181600,17331816120,21000,21000,21000,21000,0
20230613,181500,17331816120,21000,21000,21000,21000,0
20230613,181400,17331816120,21000,21000,21000,21000,0
20230613,181300,17331816120,21000,21000,21000,21000,0
20230613,181200,17331816120,21000,21000,21000,21000,0
20230613,181100,17331816120,21000,21000,21000,21000,0
20230613,181000,17331816120,21000,21000,21000,21000,0
20230613,180900,17331816120,21000,21000,21000,21000,0
20230613,180800,17331816120,21000,21000,21000,21000,0
20230613,180700,17331816120,21000,21000,21000,21000,0
20230613,180600,17331816120,21000,21000,21000,21000,0
20230613,180500,17331816120,21000,21000,21000,21000,0
20230613,180400,17331816120,21000,21000,21000,21000,0
20230613,180300,17331816120,21000,21000,21000,21000,0
20230613,180200,17331816120,21000,21000,21000,21000,0
20230613,180100,17331816120,21000,21000,21000,21000,0
20230613,180000,17331816120,21000,21000,21000,21000,0
20230613,175900,17331816120,21000,21000,21000,21000,0
20230613,175800,17331816120,21000,21000,21000,21000,0
20230613,175700,17331816120,21000,21000,21000,21000,0
20230613,175600,17331816120,21000,21000,21000,21000,0
20230613,175500,17331816120,21000,21000,21000,21000,0
20230613,175400,17331816120,21000,21000,21000,21000,0
20230613,175300,17331816120,21000,21000,21000,21000,0
20230613,175200,17331816120,21000,21000,21000,21000,0
20230613,175100,17331816120,21000,21000,21000,21000,0
20230613,175000,17331816120,21000,21000,21000,21000,0
20230613,174900,17331816120,21000,21000,21000,21000,0
20230613,174800,17331816120,21000,21000,21000,21000,16104
20230613,174700,17331816120,21000,21000,21000,21000,0
20230613,174600,17331816120,21000,21000,21000,21000,0
20230613,174500,17331816120,21000,21000,21000,21000,0
20230613,174400,17331816120,21000,21000,21000,21000,0
20230613,174300,17331816120,21000,21000,21000,21000,0
20230613,174200,17331816120,21000,21000,21000,21000,0
20230613,174100,17331816120,21000,21000,21000,21000,0
20230613,174000,17331816120,21000,21000,21000,21000,0
20230613,173900,17331816120,21000,21000,21000,21000,0
20230613,173800,17331816120,21000,21000,21000,21000,0
20230613,173700,17331816120,21000,21000,21000,21000,0
20230613,173600,17331816120,21000,21000,21000,21000,0
20230613,173500,17331816120,21000,21000,21000,21000,0
20230613,173400,17331816120,21000,21000,21000,21000,0
20230613,173300,17331816120,21000,21000,21000,21000,0
20230613,173200,17331816120,21000,21000,21000,21000,0
20230613,173100,17331816120,21000,21000,21000,21000,0
20230613,173000,17331816120,21000,21000,21000,21000,0
20230613,172900,17331816120,21000,21000,21000,21000,0
20230613,172800,17331816120,21000,21000,21000,21000,0
20230613,172700,17331816120,21000,21000,21000,21000,0
20230613,172600,17331816120,21000,21000,21000,21000,0
20230613,172500,17331816120,21000,21000,21000,21000,0
20230613,172400,17331816120,21000,21000,21000,21000,0
20230613,172300,17331816120,21000,21000,21000,21000,0
20230613,172200,17331816120,21000,21000,21000,21000,0
20230613,172100,17331816120,21000,21000,21000,21000,0
20230613,172000,17331816120,21000,21000,21000,21000,0
20230613,171900,17331816120,21000,21000,21000,21000,0
20230613,171800,17331816120,21000,21000,21000,21000,16104
20230613,171700,17331816120,21000,21000,21000,21000,0
20230613,171600,17331816120,21000,21000,21000,21000,0
20230613,171500,17331816120,21000,21000,21000,21000,0
20230613,171400,17331816120,21000,21000,21000,21000,0
20230613,171300,17331816120,21000,21000,21000,21000,0
20230613,171200,17331816120,21000,21000,21000,21000,0
20230613,171100,17331816120,21000,21000,21000,21000,0
20230613,171000,17331816120,21000,21000,21000,21000,0
20230613,170900,17331816120,21000,21000,21000,21000,0
20230613,170800,17331816120,21000,21000,21000,21000,0
20230613,170700,17331816120,21000,21000,21000,21000,0
20230613,170600,17331816120,21000,21000,21000,21000,0
20230613,170500,17331816120,21000,21000,21000,21000,0
20230613,170400,17331816120,21000,21000,21000,21000,0
20230613,170300,17331816120,21000,21000,21000,21000,0
20230613,170200,17331816120,21000,21000,21000,21000,0
20230613,170100,17331816120,21000,21000,21000,21000,0
20230613,170000,17331816120,21000,21000,21000,21000,0
20230613,165900,17331816120,21000,21000,21000,21000,0
20230613,165800,17331816120,21000,21000,21000,21000,0
20230613,165700,17331816120,21000,21000,21000,21000,0
20230613,165600,17331816120,21000,21000,21000,21000,0
20230613,165500,17331816120,21000,21000,21000,21000,0
20230613,165400,17331816120,21000,21000,21000,21000,0
20230613,165300,17331816120,21000,21000,21000,21000,0
20230613,165200,17331816120,21000,21000,21000,21000,0
20230613,165100,17331816120,21000,21000,21000,21000,0
20230613,165000,17331816120,21000,21000,21000,21000,0
20230613,164900,17331816120,21000,21000,21000,21000,0
20230613,164800,17331816120,21000,21000,21000,21000,16104
20230613,164700,17331816120,21000,21000,21000,21000,0
20230613,164600,17331816120,21000,21000,21000,21000,0
20230613,164500,17331816120,21000,21000,21000,21000,0
20230613,164400,17331816120,21000,21000,21000,21000,0
20230613,164300,17331816120,21000,21000,21000,21000,0
20230613,164200,17331816120,21000,21000,21000,21000,0
20230613,164100,17331816120,21000,21000,21000,21000,0
20230613,164000,17331816120,21000,21000,21000,21000,0
20230613,163900,17331816120,21000,21000,21000,21000,0
20230613,163800,17331816120,21000,21000,21000,21000,0
20230613,163700,17331816120,21000,21000,21000,21000,0
20230613,163600,17331816120,21000,21000,21000,21000,0
20230613,163500,17331816120,21000,21000,21000,21000,0
20230613,163400,17331816120,21000,21000,21000,21000,0
20230613,163300,17331816120,21000,21000,21000,21000,0
20230613,163200,17331816120,21000,21000,21000,21000,0
20230613,163100,17331816120,21000,21000,21000,21000,0
20230613,163000,17331816120,21000,21000,21000,21000,0
20230613,162900,17331816120,21000,21000,21000,21000,0
20230613,162800,17331816120,21000,21000,21000,21000,0
20230613,162700,17331816120,21000,21000,21000,21000,0
20230613,162600,17331816120,21000,21000,21000,21000,0
20230613,162500,17331816120,21000,21000,21000,21000,0
20230613,162400,17331816120,21000,21000,21000,21000,0
20230613,162300,17331816120,21000,21000,21000,21000,0
20230613,162200,17331816120,21000,21000,21000,21000,0
20230613,162100,17331816120,21000,21000,21000,21000,0
20230613,162000,17331816120,21000,21000,21000,21000,0
20230613,161900,17331816120,21000,21000,21000,21000,0
20230613,161800,17331816120,21000,21000,21000,21000,16104
20230613,161700,17331816120,21000,21000,21000,21000,0
20230613,161600,17331816120,21000,21000,21000,21000,0
20230613,161500,17331816120,21000,21000,21000,21000,0
20230613,161400,17331816120,21000,21000,21000,21000,0
20230613,161300,17331816120,21000,21000,21000,21000,0
20230613,161200,17331816120,21000,21000,21000,21000,0
20230613,161100,17331816120,21000,21000,21000,21000,0
20230613,161000,17331816120,21000,21000,21000,21000,0
20230613,160900,17331816120,21000,21000,21000,21000,0
20230613,160800,17331816120,21000,21000,21000,21000,0
20230613,160700,17331816120,21000,21000,21000,21000,0
20230613,160600,17331816120,21000,21000,21000,21000,0
20230613,160500,17331816120,21000,21000,21000,21000,0
20230613,160400,17331816120,21000,21000,21000,21000,0
20230613,160300,17331816120,21000,21000,21000,21000,0
20230613,160200,17331816120,21000,21000,21000,21000,0
20230613,160100,17331816120,21000,21000,21000,21000,0
20230613,160000,17331816120,21000,21000,21000,21000,0
20230613,155900,17331816120,21000,21000,21000,21000,0
20230613,155800,17331816120,21000,21000,21000,21000,0
20230613,155700,17331816120,21000,21000,21000,21000,0
20230613,155600,17331816120,21000,21000,21000,21000,0
20230613,155500,17331816120,21000,21000,21000,21000,0
20230613,155400,17331816120,21000,21000,21000,21000,0
20230613,155300,17331816120,21000,21000,21000,21000,0
20230613,155200,17331816120,21000,21000,21000,21000,0
20230613,155100,17331816120,21000,21000,21000,21000,0
20230613,155000,17331816120,21000,21000,21000,21000,0
20230613,154900,17331816120,21000,21000,21000,21000,0
20230613,154800,17331816120,21000,21000,21000,21000,16104
20230613,154700,17331816120,21000,21000,21000,21000,0
20230613,154600,17331816120,21000,21000,21000,21000,0
20230613,154500,17331816120,21000,21000,21000,21000,0
20230613,154400,17331816120,21000,21000,21000,21000,0
20230613,154300,17331816120,21000,21000,21000,21000,0
20230613,154200,17331816120,21000,21000,21000,21000,0
20230613,154100,17331816120,21000,21000,21000,21000,0
20230613,154000,17331816120,21000,21000,21000,21000,0
20230613,153900,17331816120,21000,21000,21000,21000,0
20230613,153800,17331816120,21000,21000,21000,21000,0
20230613,153700,17331816120,21000,21000,21000,21000,0
20230613,153600,17331816120,21000,21000,21000,21000,0
20230613,153500,17331816120,21000,21000,21000,21000,0
20230613,153400,17331816120,21000,21000,21000,21000,0
20230613,153300,17331816120,21000,21000,21000,21000,0
20230613,153200,17331816120,21000,21000,21000,21000,0
20230613,153100,17331816120,21000,21000,21000,21000,0
20230613,153000,17331816120,21000,21000,21000,21000,16104
20230613,152900,16993632120,21150,21150,21150,21150,0
20230613,152800,16993632120,21150,21150,21150,21150,0
20230613,152700,16993632120,21150,21150,21150,21150,0
20230613,152600,16993632120,21150,21150,21150,21150,0
20230613,152500,16993632120,21150,21150,21150,21150,0
20230613,152400,16993632120,21150,21150,21150,21150,0
20230613,152300,16993632120,21150,21150,21150,21150,0
20230613,152200,16993632120,21150,21150,21150,21150,0
20230613,152100,16993632120,21150,21150,21150,21150,0
20230613,152000,16993632120,21150,21150,21150,21150,0
20230613,151900,16993632120,21150,21100,21150,21100,1565
20230613,151800,16960604320,21100,21100,21150,21050,1692
20230613,151700,16924856070,21050,21050,21100,21050,1749
20230613,151600,16887955870,21100,21050,21100,21000,435
20230613,151500,16878802920,21050,21050,21100,21050,1164
20230613,151400,16854300670,21050,21100,21100,21050,718
20230613,151300,16839170370,21050,21050,21100,21000,443
20230613,151200,16829848470,21000,21050,21100,21000,897
20230613,151100,16810959420,21000,21000,21100,21000,2518
20230613,151000,16758068570,21000,21000,21100,21000,1765
20230613,150900,16720917720,21000,21050,21050,21000,2931
20230613,150800,16659304770,21050,21000,21050,21000,4444
20230613,150700,16565922520,21000,21100,21100,21000,3735
20230613,150600,16487362220,21050,21050,21050,21050,256
20230613,150500,16481973420,21050,21050,21100,21000,3610
20230613,150400,16405983320,21050,21050,21100,21000,368
20230613,150300,16398242420,21050,21050,21100,21000,1743
20230613,150200,16361555370,21050,21050,21100,21000,1976
20230613,150100,16319945320,21050,21050,21100,21050,3251
20230613,150000,16251466070,21000,21050,21100,21000,2353
20230613,145900,16201903220,21100,21050,21100,21050,424
20230613,145800,16192977520,21100,21150,21150,21050,2058
20230613,145700,16149547370,21150,21100,21150,21050,1169
20230613,145600,16124871320,21100,21150,21200,21100,560
20230613,145500,16113043470,21050,21150,21200,21050,2536
20230613,145400,16059528720,21100,21100,21200,21100,723
20230613,145300,16044239920,21100,21100,21150,21100,686
20230613,145200,16029758020,21150,21150,21150,21100,2204
20230613,145100,15983164270,21100,21200,21200,21100,1934
20230613,145000,15942270370,21200,21250,21250,21150,115
20230613,144900,15939834670,21200,21200,21250,21150,2174
20230613,144800,15893745720,21200,21250,21250,21200,1686
20230613,144700,15857935070,21200,21200,21250,21200,1301
20230613,144600,15830315620,21250,21250,21250,21200,862
20230613,144500,15812033170,21250,21150,21250,21150,1600
20230613,144400,15778126220,21150,21200,21200,21150,1274
20230613,144300,15751166370,21200,21250,21250,21200,2590
20230613,144200,15696237070,21250,21250,21300,21250,241
20230613,144100,15691115520,21250,21250,21350,21200,3021
20230613,144000,15626899020,21300,21350,21350,21250,1757
20230613,143900,15589450220,21300,21300,21350,21300,571
20230613,143800,15577272070,21300,21300,21300,21300,482
20230613,143700,15567005470,21300,21350,21400,21300,1998
20230613,143600,15524386170,21350,21350,21400,21300,3227
20230613,143500,15455467620,21350,21250,21350,21200,3187
20230613,143400,15387688570,21250,21300,21300,21250,1613
20230613,143300,15353348320,21300,21250,21300,21250,1371
20230613,143200,15324162720,21250,21300,21350,21250,2528
20230613,143100,15270273470,21300,21400,21400,21300,4006
20230613,143000,15184757220,21400,21350,21400,21300,3231
20230613,142900,15115691370,21350,21350,21400,21300,8846
20230613,142800,14926824570,21350,21350,21350,21300,3236
20230613,142700,14857822620,21350,21300,21350,21200,7547
20230613,142600,14697120770,21300,21200,21300,21200,4199
20230613,142500,14607867170,21200,21200,21250,21200,753
20230613,142400,14591903070,21200,21150,21200,21150,742
20230613,142300,14576174170,21200,21200,21200,21150,1053
20230613,142200,14553853020,21200,21150,21200,21100,3816
20230613,142100,14473029770,21150,21150,21150,21100,1291
20230613,142000,14445748720,21150,21150,21200,21150,1716
20230613,141900,14409402770,21150,21150,21200,21100,2243
20230613,141800,14361959370,21100,21100,21150,21050,609
20230613,141700,14349127970,21100,21100,21100,21050,474
20230613,141600,14339126820,21100,21100,21100,21100,543
20230613,141500,14327669520,21100,21100,21150,21100,1684
20230613,141400,14292133420,21150,21150,21150,21100,422
20230613,141300,14283216320,21150,21150,21150,21150,851
20230613,141200,14265217670,21150,21150,21150,21100,452
20230613,141100,14255665070,21150,21150,21150,21150,3
20230613,141000,14255601620,21100,21050,21100,21050,422
20230613,140900,14246701820,21100,21100,21100,21050,1125
20230613,140800,14222965420,21050,21100,21100,21050,929
20230613,140700,14203371870,21100,21050,21100,21050,765
20230613,140600,14187233370,21100,21150,21150,21050,28
20230613,140500,14186642020,21150,21100,21150,21100,414
20230613,140400,14177905120,21200,21050,21200,21050,1069
20230613,140300,14155351670,21050,21100,21100,21050,1791
20230613,140200,14117574420,21100,21100,21100,21100,386
20230613,140100,14109429820,21100,21100,21150,21100,172
20230613,140000,14105797770,21100,21200,21200,21100,3471
20230613,135900,14032340470,21150,21200,21200,21100,2617
20230613,135800,13977006220,21150,21150,21200,21150,298
20230613,135700,13970699920,21150,21200,21200,21150,1883
20230613,135600,13930800470,21200,21200,21250,21200,2929
20230613,135500,13868613170,21200,21250,21250,21150,5511
20230613,135400,13751620720,21250,21150,21250,21150,5109
20230613,135300,13643306620,21150,21150,21200,21150,706
20230613,135200,13628373970,21150,21050,21150,21050,4047
20230613,135100,13542845320,21100,21100,21100,21050,1109
20230613,135000,13519446720,21100,21050,21100,21050,437
20230613,134900,13510246720,21100,21050,21100,21050,422
20230613,134800,13501343120,21050,21050,21100,21050,752
20230613,134700,13485512420,21050,21050,21050,20950,898
20230613,134600,13466621870,20950,21050,21050,20950,2087
20230613,134500,13422782070,21050,21100,21100,21000,576
20230613,134400,13410659370,21100,21050,21100,21050,1588
20230613,134300,13377231320,21050,21050,21100,21050,307
20230613,134200,13370768870,21050,21100,21100,21050,723
20230613,134100,13355540420,21100,21150,21150,21100,212
20230613,134000,13351058620,21100,21050,21100,21050,2052
20230613,133900,13307763920,21100,21100,21150,21100,1053
20230613,133800,13285545570,21150,21150,21200,21150,1197
20230613,133700,13260226470,21150,21200,21200,21150,1001
20230613,133600,13239044520,21200,21150,21200,21150,599
20230613,133500,13226371170,21100,21100,21150,21100,4663
20230613,133400,13127799820,21100,21000,21100,21000,6926
20230613,133300,12981749470,21050,21000,21050,20950,824
20230613,133200,12964469320,21000,21000,21000,20950,1990
20230613,133100,12922732870,21000,21000,21050,21000,785
20230613,133000,12906247420,21000,21000,21050,21000,1277
20230613,132900,12879430370,21050,21050,21050,21000,934
20230613,132800,12859798620,21050,21000,21050,21000,1016
20230613,132700,12838424270,21000,21100,21100,20950,2312
20230613,132600,12789848220,21000,21050,21100,21000,629
20230613,132500,12776603270,21000,21000,21050,21000,212
20230613,132400,12772146720,21000,21000,21050,21000,768
20230613,132300,12755999670,21000,21050,21050,21000,2243
20230613,132200,12708802170,21050,21100,21100,21050,436
20230613,132100,12699613770,21050,21050,21100,21000,1166
20230613,132000,12675060020,21050,21100,21100,21050,3410
20230613,131900,12603110920,21100,21000,21100,21000,1790
20230613,131800,12565418370,21000,21000,21000,20950,1305
20230613,131700,12538050820,21000,21000,21000,21000,734
20230613,131600,12522636820,21000,21050,21100,21000,1369
20230613,131500,12493836570,21000,21050,21100,21000,2156
20230613,131400,12448444920,21100,21050,21100,21000,3400
20230613,131300,12376987670,21050,21000,21100,21000,3924
20230613,131200,12294435720,21000,21000,21050,20950,2857
20230613,131100,12234467570,21000,21000,21050,21000,3558
20230613,131000,12159749070,21000,21100,21100,21000,2559
20230613,130900,12105879620,21100,21100,21100,21050,2378
20230613,130800,12055716670,21100,21100,21100,21050,1982
20230613,130700,12013901170,21100,21050,21150,21050,5185
20230613,130600,11904522870,21050,21100,21100,21050,4513
20230613,130500,11809394770,21100,21050,21100,21000,4919
20230613,130400,11705759020,21050,20900,21050,20900,10876
20230613,130300,11477163170,20950,20950,20950,20900,1646
20230613,130200,11442683470,20950,20950,21000,20950,1254
20230613,130100,11416408070,20950,20900,21000,20900,3518
20230613,130000,11342720870,20900,20950,20950,20900,1517
20230613,125900,11310952770,20950,20900,20950,20900,3471
20230613,125800,11238273670,20900,20900,20950,20850,7341
20230613,125700,11084849570,20900,20950,21000,20900,3241
20230613,125600,11016949120,20950,21000,21000,20900,7398
20230613,125500,10861926170,21000,21000,21050,20900,14458
20230613,125400,10558725920,21000,20900,21000,20900,29124
20230613,125300,9948497370,20950,20650,20950,20650,18344
20230613,125200,9565988320,20650,20700,20700,20650,475
20230613,125100,9556169070,20700,20700,20700,20700,100
20230613,125000,9554099070,20700,20700,20700,20700,463
20230613,124900,9544514970,20700,20700,20700,20700,7
20230613,124800,9544370070,20700,20650,20700,20650,63
20230613,124700,9543069070,20700,20700,20700,20650,123
20230613,124600,9540523020,20700,20700,20700,20700,304
20230613,124500,9534230220,20700,20650,20700,20650,868
20230613,124400,9516266970,20700,20600,20700,20600,328
20230613,124300,9509510070,20600,20600,20600,20600,579
20230613,124200,9497582670,20600,20600,20700,20600,336
20230613,124100,9490656470,20650,20650,20650,20650,681
20230613,124000,9476593820,20650,20600,20650,20600,559
20230613,123900,9465075470,20650,20650,20650,20600,308
20230613,123800,9458720270,20650,20600,20650,20600,454
20230613,123700,9449345220,20650,20600,20650,20600,499
20230613,123600,9439057320,20600,20650,20700,20600,150
20230613,123500,9435960670,20650,20650,20650,20650,108
20230613,123400,9433730470,20650,20650,20650,20600,188
20230613,123300,9429848520,20600,20600,20650,20600,140
20230613,123200,9426963970,20600,20650,20650,20600,264
20230613,123100,9421525520,20600,20700,20700,20600,4
20230613,123000,9421443020,20600,20650,20650,20600,724
20230613,122900,9406503620,20650,20700,20700,20650,103
20230613,122800,9404376420,20600,20600,20600,20600,40
20230613,122700,9403552420,20600,20650,20650,20600,462
20230613,122600,9394025120,20650,20700,20700,20650,149
20230613,122500,9390943470,20700,20700,20700,20650,243
20230613,122400,9385916370,20700,20650,20700,20650,17
20230613,122300,9385564570,20650,20650,20650,20650,31
20230613,122200,9384924420,20700,20700,20700,20700,7
20230613,122100,9384779520,20600,20600,20600,20600,822
20230613,122000,9367846320,20600,20700,20700,20600,1238
20230613,121900,9342319670,20700,20700,20700,20700,1544
20230613,121800,9310358870,20750,20650,20750,20650,253
20230613,121700,9305125620,20650,20700,20700,20650,1492
20230613,121600,9274305470,20700,20650,20700,20650,213
20230613,121500,9269897620,20700,20700,20750,20700,380
20230613,121400,9262029570,20700,20700,20700,20700,139
20230613,121300,9259152270,20700,20700,20700,20700,76
20230613,121200,9257579070,20700,20700,20700,20700,8
20230613,121100,9257413470,20700,20700,20750,20700,313
20230613,121000,9250931320,20700,20750,20750,20700,361
20230613,120900,9243447670,20750,20750,20750,20700,247
20230613,120800,9238322570,20750,20700,20750,20700,2074
20230613,120700,9195363270,20750,20600,20750,20600,343
20230613,120600,9188276770,20600,20600,20600,20600,7
20230613,120500,9188132570,20600,20700,20750,20600,3307
20230613,120400,9119627020,20700,20550,20700,20550,854
20230613,120300,9101964170,20600,20600,20600,20600,22
20230613,120200,9101510970,20600,20600,20600,20600,495
20230613,120100,9091313970,20600,20650,20650,20600,55
20230613,120000,9090178420,20650,20650,20650,20650,52
20230613,115900,9089104620,20650,20650,20650,20650,358
20230613,115800,9081711920,20600,20600,20600,20600,153
20230613,115700,9078560120,20600,20650,20650,20600,41
20230613,115600,9077714970,20600,20550,20600,20550,266
20230613,115500,9072243870,20550,20550,20600,20550,207
20230613,115400,9067987470,20600,20550,20600,20550,199
20230613,115300,9063897970,20550,20550,20550,20550,120
20230613,115200,9061431970,20550,20600,20600,20550,11
20230613,115100,9061205870,20600,20600,20600,20600,63
20230613,115000,9059908070,20600,20600,20600,20600,2
20230613,114900,9059866870,20600,20500,20600,20500,70
20230613,114800,9058430670,20500,20550,20550,20500,137
20230613,114700,9055618170,20550,20600,20600,20550,155
20230613,114600,9052432820,20650,20650,20650,20650,330
20230613,114500,9045618320,20500,20600,20600,20500,3333
20230613,114400,8977225320,20600,20650,20650,20600,1239
20230613,114300,8951654520,20650,20550,20650,20550,163
20230613,114200,8948298170,20550,20550,20550,20550,104
20230613,114100,8946160970,20550,20600,20600,20550,775
20230613,114000,8930231520,20600,20600,20600,20600,150
20230613,113900,8927141520,20600,20600,20600,20550,402
20230613,113800,8918863020,20600,20600,20600,20600,5
20230613,113700,8918760020,20600,20600,20600,20600,423
20230613,113600,8910046220,20600,20550,20600,20550,941
20230613,113500,8890696420,20550,20550,20550,20550,86
20230613,113400,8888929120,20550,20550,20600,20550,44
20230613,113300,8888024520,20550,20550,20550,20550,182
20230613,113200,8884284420,20550,20600,20600,20500,1803
20230613,113100,8847231620,20600,20600,20600,20600,269
20230613,113000,8841690220,20600,20600,20600,20600,8
20230613,112900,8841525420,20600,20600,20600,20550,780
20230613,112800,8825467320,20550,20550,20600,20550,38
20230613,112700,8824686170,20550,20600,20600,20550,530
20230613,112600,8813776670,20550,20600,20600,20550,1538
20230613,112500,8782095770,20600,20650,20650,20600,545
20230613,112400,8770866420,20650,20600,20650,20600,159
20230613,112300,8767585570,20600,20600,20600,20600,400
20230613,112200,8759345570,20600,20600,20600,20600,219
20230613,112100,8754834170,20600,20650,20650,20600,1044
20230613,112000,8733277920,20650,20650,20650,20650,779
20230613,111900,8717191570,20650,20650,20650,20650,349
20230613,111800,8709984720,20650,20650,20650,20650,25
20230613,111700,8709468470,20700,20700,20700,20700,10
20230613,111600,8709261470,20700,20700,20750,20700,268
20230613,111500,8703710570,20750,20700,20750,20650,102
20230613,111400,8701599370,20700,20700,20700,20650,1110
20230613,111300,8678650970,20700,20700,20800,20700,144
20230613,111200,8675669170,20650,20700,20800,20650,2329
20230613,111100,8627313520,20750,20700,20750,20700,335
20230613,111000,8620378720,20700,20650,20700,20650,180
20230613,110900,8616655220,20650,20700,20700,20650,487
20230613,110800,8606577420,20700,20700,20700,20650,177
20230613,110700,8602913570,20700,20700,20700,20700,600
20230613,110600,8590493570,20700,20700,20700,20650,413
20230613,110500,8581959670,20700,20650,20700,20650,686
20230613,110400,8567767270,20650,20650,20700,20600,271
20230613,110300,8562177670,20650,20650,20700,20650,723
20230613,110200,8547247620,20650,20700,20700,20650,629
20230613,110100,8534228020,20700,20750,20750,20700,495
20230613,110000,8523976270,20750,20700,20750,20700,431
20230613,105900,8515038370,20700,20700,20700,20700,256
20230613,105800,8509739170,20700,20700,20700,20650,229
20230613,105700,8505003720,20700,20700,20750,20650,401
20230613,105600,8496692920,20700,20700,20700,20650,66
20230613,105500,8495327470,20800,20750,20800,20700,508
20230613,105400,8484788870,20750,20800,20800,20750,1025
20230613,105300,8463486620,20750,20600,20750,20600,3048
20230613,105200,8400324420,20650,20650,20650,20600,1406
20230613,105100,8371291370,20650,20650,20650,20650,169
20230613,105000,8367801520,20650,20650,20700,20600,1353
20230613,104900,8339885720,20700,20650,20700,20600,511
20230613,104800,8329342770,20600,20550,20600,20550,1118
20230613,104700,8306333770,20550,20600,20600,20550,599
20230613,104600,8294021320,20600,20500,20600,20500,1853
20230613,104500,8255930020,20500,20500,20600,20500,3502
20230613,104400,8184117720,20600,20600,20600,20500,2881
20230613,104300,8124897720,20650,20650,20650,20550,1559
20230613,104200,8092797820,20650,20600,20650,20600,1299
20230613,104100,8066035170,20600,20650,20700,20600,1095
20230613,104000,8043458770,20600,20700,20700,20600,258
20230613,103900,8038139270,20700,20650,20700,20600,727
20230613,103800,8023117720,20650,20750,20750,20650,879
20230613,103700,8004927820,20750,20600,20750,20600,1751
20230613,103600,7968735720,20600,20650,20650,20600,1716
20230613,103500,7933377220,20650,20600,20650,20600,2260
20230613,103400,7886799170,20650,20750,20800,20600,4987
20230613,103300,7783603570,20800,20900,20900,20750,11727
20230613,103200,7539405220,20850,20900,20900,20850,4294
20230613,103100,7449696070,20850,20900,20900,20850,8492
20230613,103000,7272230870,20900,20850,20900,20800,5261
20230613,102900,7162537320,20800,20800,20850,20750,9253
20230613,102800,6969825870,20750,20800,20800,20750,3025
20230613,102700,6906938670,20800,20700,20800,20700,3797
20230613,102600,6828123170,20750,20700,20750,20700,2604
20230613,102500,6774110670,20750,20700,20750,20700,2932
20230613,102400,6713322270,20750,20700,20750,20700,2056
20230613,102300,6670749370,20700,20700,20700,20700,659
20230613,102200,6657108070,20700,20700,20750,20700,909
20230613,102100,6638291270,20700,20700,20700,20650,2816
20230613,102000,6580011020,20700,20650,20700,20650,1864
20230613,101900,6541508420,20650,20650,20650,20600,682
20230613,101800,6527450770,20650,20550,20650,20550,1439
20230613,101700,6497807270,20600,20550,20600,20550,1877
20230613,101600,6459232070,20550,20600,20600,20550,158
20230613,101500,6455982120,20550,20550,20550,20500,1025
20230613,101400,6434922170,20500,20550,20550,20500,1298
20230613,101300,6408302920,20550,20550,20550,20550,348
20230613,101200,6401151520,20550,20550,20600,20550,3247
20230613,101100,6334424720,20550,20650,20650,20550,6105
20230613,101000,6208683570,20600,20600,20650,20600,1328
20230613,100900,6181310620,20600,20650,20700,20600,2949
20230613,100800,6120496920,20600,20650,20700,20600,1508
20230613,100700,6089361970,20650,20650,20700,20650,1840
20230613,100600,6051357570,20650,20650,20700,20650,1559
20230613,100500,6019147270,20650,20800,20800,20600,10038
20230613,100400,5811303270,20800,20800,20800,20750,10297
20230613,100300,5597224220,20750,20750,20800,20700,7397
20230613,100200,5443657370,20750,20650,20750,20600,7643
20230613,100100,5285457320,20650,20650,20650,20550,3948
20230613,100000,5203974420,20550,20600,20650,20550,2710
20230613,095900,5148167370,20550,20550,20600,20500,1624
20230613,095800,5114794020,20500,20450,20550,20400,2997
20230613,095700,5053490670,20450,20450,20500,20450,1472
20230613,095600,5023388020,20450,20450,20500,20400,1218
20230613,095500,4998497220,20400,20400,20400,20400,1646
20230613,095400,4964918820,20350,20450,20450,20350,2400
20230613,095300,4915967370,20400,20400,20400,20350,849
20230613,095200,4898670370,20400,20400,20450,20350,1114
20230613,095100,4875952320,20400,20550,20550,20400,6556
20230613,095000,4741897070,20550,20600,20600,20500,2343
20230613,094900,4693752270,20550,20500,20600,20500,4541
20230613,094800,4600514220,20500,20700,20800,20450,20257
20230613,094700,4182544470,20750,20600,20750,20550,15945
20230613,094600,3853045270,20550,20550,20600,20500,11835
20230613,094500,3609532820,20550,20500,20550,20450,4246
20230613,094400,3522470020,20500,20450,20500,20450,6805
20230613,094300,3383002520,20500,20450,20500,20450,2095
20230613,094200,3340075070,20500,20400,20500,20400,3105
20230613,094100,3276496720,20450,20400,20450,20400,2726
20230613,094000,3220791920,20450,20450,20450,20350,2445
20230613,093900,3170847970,20400,20450,20450,20300,4488
20230613,093800,3079302020,20400,20450,20500,20400,3973
20230613,093700,2997946370,20500,20450,20500,20400,5292
20230613,093600,2889608370,20450,20450,20500,20400,4731
20230613,093500,2792796620,20500,20450,20500,20400,8248
20230613,093400,2624124620,20450,20350,20450,20350,2640
20230613,093300,2570258270,20400,20350,20400,20350,2490
20230613,093200,2519475670,20400,20400,20400,20350,2618
20230613,093100,2466084670,20350,20300,20400,20200,1961
20230613,093000,2426173220,20200,20250,20300,20200,1738
20230613,092900,2390956320,20250,20200,20250,20200,4653
20230613,092800,2296965220,20200,20250,20250,20150,1228
20230613,092700,2272160670,20250,20300,20300,20200,2042
20230613,092600,2230826320,20250,20350,20350,20250,1781
20230613,092500,2194677420,20350,20350,20350,20300,3432
20230613,092400,2124921970,20300,20200,20350,20200,2155
20230613,092300,2081267370,20200,20150,20200,20150,806
20230613,092200,2064986770,20150,20200,20200,20150,519
20230613,092100,2054520220,20200,20200,20250,20200,1383
20230613,092000,2026560820,20200,20200,20250,20150,822
20230613,091900,2009948120,20200,20150,20200,20150,502
20230613,091800,1999816970,20100,20200,20200,20100,2498
20230613,091700,1949462120,20200,20250,20300,20200,2314
20230613,091600,1902658470,20200,20250,20300,20200,2131
20230613,091500,1859522870,20250,20300,20300,20200,2185
20230613,091400,1815314770,20250,20400,20400,20250,5829
20230613,091300,1696749820,20400,20400,20450,20350,7695
20230613,091200,1539811870,20450,20500,20500,20400,5664
20230613,091100,1424107820,20500,20400,20500,20400,8814
20230613,091000,1243752320,20450,20400,20450,20400,5953
20230613,090900,1122101470,20450,20400,20500,20300,14461
20230613,090800,826622420,20450,20350,20500,20350,7641
20230613,090700,670717820,20350,20150,20400,20100,10947
20230613,090600,448917020,20150,20050,20150,20050,4684
20230613,090500,354701170,20050,20000,20100,20000,2403
20230613,090400,306518470,20000,20000,20050,20000,1966
20230613,090300,267171370,20050,20050,20050,20000,1040
20230613,090200,246320320,20050,20050,20100,20000,4350
20230613,090100,159204170,20050,20000,20100,20000,1609
20230613,090000,126952920,20000,20100,20150,19980,6332