KissMeData/200710/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,194000,10500421650,21050,21050,21050,21050,5581
20230613,193900,10500421650,21050,21050,21050,21050,0
20230613,193800,10500421650,21050,21050,21050,21050,0
20230613,193700,10500421650,21050,21050,21050,21050,0
20230613,193600,10500421650,21050,21050,21050,21050,0
20230613,193500,10500421650,21050,21050,21050,21050,0
20230613,193400,10500421650,21050,21050,21050,21050,0
20230613,193300,10500421650,21050,21050,21050,21050,0
20230613,193200,10500421650,21050,21050,21050,21050,0
20230613,193100,10500421650,21050,21050,21050,21050,0
20230613,193000,10500421650,21050,21050,21050,21050,0
20230613,192900,10500421650,21050,21050,21050,21050,0
20230613,192800,10500421650,21050,21050,21050,21050,0
20230613,192700,10500421650,21050,21050,21050,21050,0
20230613,192600,10500421650,21050,21050,21050,21050,0
20230613,192500,10500421650,21050,21050,21050,21050,0
20230613,192400,10500421650,21050,21050,21050,21050,0
20230613,192300,10500421650,21050,21050,21050,21050,0
20230613,192200,10500421650,21050,21050,21050,21050,0
20230613,192100,10500421650,21050,21050,21050,21050,0
20230613,192000,10500421650,21050,21050,21050,21050,0
20230613,191900,10500421650,21050,21050,21050,21050,0
20230613,191800,10500421650,21050,21050,21050,21050,0
20230613,191700,10500421650,21050,21050,21050,21050,0
20230613,191600,10500421650,21050,21050,21050,21050,0
20230613,191500,10500421650,21050,21050,21050,21050,0
20230613,191400,10500421650,21050,21050,21050,21050,0
20230613,191300,10500421650,21050,21050,21050,21050,0
20230613,191200,10500421650,21050,21050,21050,21050,0
20230613,191100,10500421650,21050,21050,21050,21050,0
20230613,191000,10500421650,21050,21050,21050,21050,5581
20230613,190900,10500421650,21050,21050,21050,21050,0
20230613,190800,10500421650,21050,21050,21050,21050,0
20230613,190700,10500421650,21050,21050,21050,21050,0
20230613,190600,10500421650,21050,21050,21050,21050,0
20230613,190500,10500421650,21050,21050,21050,21050,0
20230613,190400,10500421650,21050,21050,21050,21050,0
20230613,190300,10500421650,21050,21050,21050,21050,0
20230613,190200,10500421650,21050,21050,21050,21050,0
20230613,190100,10500421650,21050,21050,21050,21050,0
20230613,190000,10500421650,21050,21050,21050,21050,0
20230613,185900,10500421650,21050,21050,21050,21050,0
20230613,185800,10500421650,21050,21050,21050,21050,0
20230613,185700,10500421650,21050,21050,21050,21050,0
20230613,185600,10500421650,21050,21050,21050,21050,0
20230613,185500,10500421650,21050,21050,21050,21050,0
20230613,185400,10500421650,21050,21050,21050,21050,0
20230613,185300,10500421650,21050,21050,21050,21050,0
20230613,185200,10500421650,21050,21050,21050,21050,0
20230613,185100,10500421650,21050,21050,21050,21050,0
20230613,185000,10500421650,21050,21050,21050,21050,0
20230613,184900,10500421650,21050,21050,21050,21050,0
20230613,184800,10500421650,21050,21050,21050,21050,0
20230613,184700,10500421650,21050,21050,21050,21050,0
20230613,184600,10500421650,21050,21050,21050,21050,0
20230613,184500,10500421650,21050,21050,21050,21050,0
20230613,184400,10500421650,21050,21050,21050,21050,0
20230613,184300,10500421650,21050,21050,21050,21050,0
20230613,184200,10500421650,21050,21050,21050,21050,0
20230613,184100,10500421650,21050,21050,21050,21050,0
20230613,184000,10500421650,21050,21050,21050,21050,5581
20230613,183900,10500421650,21050,21050,21050,21050,0
20230613,183800,10500421650,21050,21050,21050,21050,0
20230613,183700,10500421650,21050,21050,21050,21050,0
20230613,183600,10500421650,21050,21050,21050,21050,0
20230613,183500,10500421650,21050,21050,21050,21050,0
20230613,183400,10500421650,21050,21050,21050,21050,0
20230613,183300,10500421650,21050,21050,21050,21050,0
20230613,183200,10500421650,21050,21050,21050,21050,0
20230613,183100,10500421650,21050,21050,21050,21050,0
20230613,183000,10500421650,21050,21050,21050,21050,0
20230613,182900,10500421650,21050,21050,21050,21050,0
20230613,182800,10500421650,21050,21050,21050,21050,0
20230613,182700,10500421650,21050,21050,21050,21050,0
20230613,182600,10500421650,21050,21050,21050,21050,0
20230613,182500,10500421650,21050,21050,21050,21050,0
20230613,182400,10500421650,21050,21050,21050,21050,0
20230613,182300,10500421650,21050,21050,21050,21050,0
20230613,182200,10500421650,21050,21050,21050,21050,0
20230613,182100,10500421650,21050,21050,21050,21050,0
20230613,182000,10500421650,21050,21050,21050,21050,0
20230613,181900,10500421650,21050,21050,21050,21050,0
20230613,181800,10500421650,21050,21050,21050,21050,0
20230613,181700,10500421650,21050,21050,21050,21050,0
20230613,181600,10500421650,21050,21050,21050,21050,0
20230613,181500,10500421650,21050,21050,21050,21050,0
20230613,181400,10500421650,21050,21050,21050,21050,0
20230613,181300,10500421650,21050,21050,21050,21050,0
20230613,181200,10500421650,21050,21050,21050,21050,0
20230613,181100,10500421650,21050,21050,21050,21050,0
20230613,181000,10500421650,21050,21050,21050,21050,5581
20230613,180900,10500421650,21050,21050,21050,21050,0
20230613,180800,10500421650,21050,21050,21050,21050,0
20230613,180700,10500421650,21050,21050,21050,21050,0
20230613,180600,10500421650,21050,21050,21050,21050,0
20230613,180500,10500421650,21050,21050,21050,21050,0
20230613,180400,10500421650,21050,21050,21050,21050,0
20230613,180300,10500421650,21050,21050,21050,21050,0
20230613,180200,10500421650,21050,21050,21050,21050,0
20230613,180100,10500421650,21050,21050,21050,21050,0
20230613,180000,10500421650,21050,21050,21050,21050,0
20230613,175900,10500421650,21050,21050,21050,21050,0
20230613,175800,10500421650,21050,21050,21050,21050,0
20230613,175700,10500421650,21050,21050,21050,21050,0
20230613,175600,10500421650,21050,21050,21050,21050,0
20230613,175500,10500421650,21050,21050,21050,21050,0
20230613,175400,10500421650,21050,21050,21050,21050,0
20230613,175300,10500421650,21050,21050,21050,21050,0
20230613,175200,10500421650,21050,21050,21050,21050,0
20230613,175100,10500421650,21050,21050,21050,21050,0
20230613,175000,10500421650,21050,21050,21050,21050,0
20230613,174900,10500421650,21050,21050,21050,21050,0
20230613,174800,10500421650,21050,21050,21050,21050,0
20230613,174700,10500421650,21050,21050,21050,21050,0
20230613,174600,10500421650,21050,21050,21050,21050,0
20230613,174500,10500421650,21050,21050,21050,21050,0
20230613,174400,10500421650,21050,21050,21050,21050,0
20230613,174300,10500421650,21050,21050,21050,21050,0
20230613,174200,10500421650,21050,21050,21050,21050,0
20230613,174100,10500421650,21050,21050,21050,21050,0
20230613,174000,10500421650,21050,21050,21050,21050,5581
20230613,173900,10500421650,21050,21050,21050,21050,0
20230613,173800,10500421650,21050,21050,21050,21050,0
20230613,173700,10500421650,21050,21050,21050,21050,0
20230613,173600,10500421650,21050,21050,21050,21050,0
20230613,173500,10500421650,21050,21050,21050,21050,0
20230613,173400,10500421650,21050,21050,21050,21050,0
20230613,173300,10500421650,21050,21050,21050,21050,0
20230613,173200,10500421650,21050,21050,21050,21050,0
20230613,173100,10500421650,21050,21050,21050,21050,0
20230613,173000,10500421650,21050,21050,21050,21050,0
20230613,172900,10500421650,21050,21050,21050,21050,0
20230613,172800,10500421650,21050,21050,21050,21050,0
20230613,172700,10500421650,21050,21050,21050,21050,0
20230613,172600,10500421650,21050,21050,21050,21050,0
20230613,172500,10500421650,21050,21050,21050,21050,0
20230613,172400,10500421650,21050,21050,21050,21050,0
20230613,172300,10500421650,21050,21050,21050,21050,0
20230613,172200,10500421650,21050,21050,21050,21050,0
20230613,172100,10500421650,21050,21050,21050,21050,0
20230613,172000,10500421650,21050,21050,21050,21050,0
20230613,171900,10500421650,21050,21050,21050,21050,0
20230613,171800,10500421650,21050,21050,21050,21050,0
20230613,171700,10500421650,21050,21050,21050,21050,0
20230613,171600,10500421650,21050,21050,21050,21050,0
20230613,171500,10500421650,21050,21050,21050,21050,0
20230613,171400,10500421650,21050,21050,21050,21050,0
20230613,171300,10500421650,21050,21050,21050,21050,0
20230613,171200,10500421650,21050,21050,21050,21050,0
20230613,171100,10500421650,21050,21050,21050,21050,0
20230613,171000,10500421650,21050,21050,21050,21050,5581
20230613,170900,10500421650,21050,21050,21050,21050,0
20230613,170800,10500421650,21050,21050,21050,21050,0
20230613,170700,10500421650,21050,21050,21050,21050,0
20230613,170600,10500421650,21050,21050,21050,21050,0
20230613,170500,10500421650,21050,21050,21050,21050,0
20230613,170400,10500421650,21050,21050,21050,21050,0
20230613,170300,10500421650,21050,21050,21050,21050,0
20230613,170200,10500421650,21050,21050,21050,21050,0
20230613,170100,10500421650,21050,21050,21050,21050,0
20230613,170000,10500421650,21050,21050,21050,21050,0
20230613,165900,10500421650,21050,21050,21050,21050,0
20230613,165800,10500421650,21050,21050,21050,21050,0
20230613,165700,10500421650,21050,21050,21050,21050,0
20230613,165600,10500421650,21050,21050,21050,21050,0
20230613,165500,10500421650,21050,21050,21050,21050,0
20230613,165400,10500421650,21050,21050,21050,21050,0
20230613,165300,10500421650,21050,21050,21050,21050,0
20230613,165200,10500421650,21050,21050,21050,21050,0
20230613,165100,10500421650,21050,21050,21050,21050,0
20230613,165000,10500421650,21050,21050,21050,21050,0
20230613,164900,10500421650,21050,21050,21050,21050,0
20230613,164800,10500421650,21050,21050,21050,21050,0
20230613,164700,10500421650,21050,21050,21050,21050,0
20230613,164600,10500421650,21050,21050,21050,21050,0
20230613,164500,10500421650,21050,21050,21050,21050,0
20230613,164400,10500421650,21050,21050,21050,21050,0
20230613,164300,10500421650,21050,21050,21050,21050,0
20230613,164200,10500421650,21050,21050,21050,21050,0
20230613,164100,10500421650,21050,21050,21050,21050,0
20230613,164000,10500421650,21050,21050,21050,21050,5581
20230613,163900,10500421650,21050,21050,21050,21050,0
20230613,163800,10500421650,21050,21050,21050,21050,0
20230613,163700,10500421650,21050,21050,21050,21050,0
20230613,163600,10500421650,21050,21050,21050,21050,0
20230613,163500,10500421650,21050,21050,21050,21050,0
20230613,163400,10500421650,21050,21050,21050,21050,0
20230613,163300,10500421650,21050,21050,21050,21050,0
20230613,163200,10500421650,21050,21050,21050,21050,0
20230613,163100,10500421650,21050,21050,21050,21050,0
20230613,163000,10500421650,21050,21050,21050,21050,0
20230613,162900,10500421650,21050,21050,21050,21050,0
20230613,162800,10500421650,21050,21050,21050,21050,0
20230613,162700,10500421650,21050,21050,21050,21050,0
20230613,162600,10500421650,21050,21050,21050,21050,0
20230613,162500,10500421650,21050,21050,21050,21050,0
20230613,162400,10500421650,21050,21050,21050,21050,0
20230613,162300,10500421650,21050,21050,21050,21050,0
20230613,162200,10500421650,21050,21050,21050,21050,0
20230613,162100,10500421650,21050,21050,21050,21050,0
20230613,162000,10500421650,21050,21050,21050,21050,0
20230613,161900,10500421650,21050,21050,21050,21050,0
20230613,161800,10500421650,21050,21050,21050,21050,0
20230613,161700,10500421650,21050,21050,21050,21050,0
20230613,161600,10500421650,21050,21050,21050,21050,0
20230613,161500,10500421650,21050,21050,21050,21050,0
20230613,161400,10500421650,21050,21050,21050,21050,0
20230613,161300,10500421650,21050,21050,21050,21050,0
20230613,161200,10500421650,21050,21050,21050,21050,0
20230613,161100,10500421650,21050,21050,21050,21050,0
20230613,161000,10500421650,21050,21050,21050,21050,5581
20230613,160900,10500421650,21050,21050,21050,21050,0
20230613,160800,10500421650,21050,21050,21050,21050,0
20230613,160700,10500421650,21050,21050,21050,21050,0
20230613,160600,10500421650,21050,21050,21050,21050,0
20230613,160500,10500421650,21050,21050,21050,21050,0
20230613,160400,10500421650,21050,21050,21050,21050,0
20230613,160300,10500421650,21050,21050,21050,21050,0
20230613,160200,10500421650,21050,21050,21050,21050,0
20230613,160100,10500421650,21050,21050,21050,21050,0
20230613,160000,10500421650,21050,21050,21050,21050,0
20230613,155900,10500421650,21050,21050,21050,21050,0
20230613,155800,10500421650,21050,21050,21050,21050,0
20230613,155700,10500421650,21050,21050,21050,21050,0
20230613,155600,10500421650,21050,21050,21050,21050,0
20230613,155500,10500421650,21050,21050,21050,21050,0
20230613,155400,10500421650,21050,21050,21050,21050,0
20230613,155300,10500421650,21050,21050,21050,21050,0
20230613,155200,10500421650,21050,21050,21050,21050,0
20230613,155100,10500421650,21050,21050,21050,21050,0
20230613,155000,10500421650,21050,21050,21050,21050,0
20230613,154900,10500421650,21050,21050,21050,21050,0
20230613,154800,10500421650,21050,21050,21050,21050,0
20230613,154700,10500421650,21050,21050,21050,21050,0
20230613,154600,10500421650,21050,21050,21050,21050,0
20230613,154500,10500421650,21050,21050,21050,21050,0
20230613,154400,10500421650,21050,21050,21050,21050,0
20230613,154300,10500421650,21050,21050,21050,21050,0
20230613,154200,10500421650,21050,21050,21050,21050,0
20230613,154100,10500421650,21050,21050,21050,21050,0
20230613,154000,10500421650,21050,21050,21050,21050,5581
20230613,153900,10500421650,21050,21050,21050,21050,0
20230613,153800,10500421650,21050,21050,21050,21050,0
20230613,153700,10500421650,21050,21050,21050,21050,0
20230613,153600,10500421650,21050,21050,21050,21050,0
20230613,153500,10500421650,21050,21050,21050,21050,0
20230613,153400,10500421650,21050,21050,21050,21050,0
20230613,153300,10500421650,21050,21050,21050,21050,0
20230613,153200,10500421650,21050,21050,21050,21050,0
20230613,153100,10500421650,21050,21050,21050,21050,0
20230613,153000,10500421650,21050,21050,21050,21050,5581
20230613,152900,10382941600,21050,21050,21050,21050,0
20230613,152800,10382941600,21050,21050,21050,21050,0
20230613,152700,10382941600,21050,21050,21050,21050,0
20230613,152600,10382941600,21050,21050,21050,21050,0
20230613,152500,10382941600,21050,21050,21050,21050,0
20230613,152400,10382941600,21050,21050,21050,21050,0
20230613,152300,10382941600,21050,21050,21050,21050,0
20230613,152200,10382941600,21050,21050,21050,21050,0
20230613,152100,10382941600,21050,21050,21050,21050,0
20230613,152000,10382941600,21050,21050,21050,21050,0
20230613,151900,10382941600,21050,21000,21100,21000,2245
20230613,151800,10335697050,21000,21050,21050,21000,1791
20230613,151700,10298079800,21050,21000,21050,21000,491
20230613,151600,10287752100,21000,21000,21050,21000,2012
20230613,151500,10245493550,21000,21050,21100,21000,2421
20230613,151400,10194531300,21050,21100,21100,21050,1186
20230613,151300,10169533750,21100,21100,21100,21050,792
20230613,151200,10152825100,21100,21100,21100,21050,1530
20230613,151100,10120545600,21100,21050,21100,21000,1623
20230613,151000,10086344850,21000,20950,21000,20950,2858
20230613,150900,10026350050,21000,20950,21000,20950,662
20230613,150800,10012453650,21000,20950,21000,20950,486
20230613,150700,10002262150,20950,21000,21000,20950,549
20230613,150600,9990733600,21000,21000,21050,20950,2201
20230613,150500,9944522350,21000,21000,21050,21000,1691
20230613,150400,9909001300,21000,21050,21100,21000,709
20230613,150300,9894082350,21050,21100,21100,21050,2775
20230613,150200,9835597650,21100,21050,21100,21050,1562
20230613,150100,9802641150,21100,21050,21100,21050,224
20230613,150000,9797925450,21050,21100,21100,21050,273
20230613,145900,9792173200,21050,21100,21150,21050,1160
20230613,145800,9767703150,21100,21100,21100,21050,1368
20230613,145700,9738859400,21050,21150,21150,21050,6884
20230613,145600,9593696350,21100,21150,21150,21100,659
20230613,145500,9579777150,21150,21150,21200,21150,4246
20230613,145400,9489973650,21150,21200,21200,21150,974
20230613,145300,9469326950,21200,21200,21250,21150,4262
20230613,145200,9378946900,21200,21250,21250,21200,439
20230613,145100,9369635600,21200,21250,21250,21200,778
20230613,145000,9353124650,21250,21250,21250,21200,4295
20230613,144900,9261922300,21250,21250,21350,21250,9594
20230613,144800,9057625700,21300,21300,21300,21200,3132
20230613,144700,8991072850,21250,21200,21300,21200,8463
20230613,144600,8811279300,21200,21250,21250,21150,5877
20230613,144500,8686678800,21250,21250,21300,21200,14348
20230613,144400,8381607050,21250,21150,21250,21100,9805
20230613,144300,8173870050,21150,21200,21200,21100,12179
20230613,144200,7916277100,21200,21000,21200,21000,18390
20230613,144100,7528301650,21000,20950,21000,20950,6733
20230613,144000,7387035150,20900,20900,20900,20900,451
20230613,143900,7377609250,20900,20900,20900,20900,962
20230613,143800,7357503450,20900,20900,20900,20850,289
20230613,143700,7351464100,20900,20900,20900,20900,504
20230613,143600,7340930500,20900,20900,20900,20850,231
20230613,143500,7336103100,20900,20900,20900,20850,463
20230613,143400,7326435100,20900,20850,20900,20850,226
20230613,143300,7321712200,20850,20900,20900,20850,198
20230613,143200,7317581150,20900,20850,20900,20850,125
20230613,143100,7314972150,20900,20900,20900,20850,251
20230613,143000,7309726300,20900,20900,20900,20900,110
20230613,142900,7307427300,20900,20900,20900,20850,1137
20230613,142800,7283688950,20900,20850,20900,20850,506
20230613,142700,7273120200,20850,20850,20850,20850,114
20230613,142600,7270743300,20850,20850,20850,20850,366
20230613,142500,7263112200,20900,20950,20950,20900,2327
20230613,142400,7214470250,20900,20950,20950,20900,681
20230613,142300,7200207850,20950,20950,20950,20950,370
20230613,142200,7192456350,20950,20950,20950,20900,1212
20230613,142100,7167082600,20950,20950,21000,20900,519
20230613,142000,7156202600,21000,20950,21000,20950,2287
20230613,141900,7108277550,20950,21000,21000,20950,74
20230613,141800,7106727050,20950,20950,21050,20950,913
20230613,141700,7087553950,20950,21000,21050,20950,2524
20230613,141600,7034551950,21000,21000,21050,21000,6504
20230613,141500,6897901200,21000,21000,21000,20950,956
20230613,141400,6877825250,21000,21000,21000,20950,3010
20230613,141300,6814635550,20950,21000,21000,20950,2000
20230613,141200,6772652900,21000,20950,21000,20900,6318
20230613,141100,6640253500,20950,20900,20950,20900,3469
20230613,141000,6567585400,20900,20900,20950,20850,1923
20230613,140900,6527390750,20900,20850,20900,20850,3835
20230613,140800,6447242500,20850,20850,20850,20800,3778
20230613,140700,6368474250,20850,20800,20850,20800,3697
20230613,140600,6291393350,20800,20850,20850,20800,324
20230613,140500,6284648950,20800,20800,20800,20750,315
20230613,140400,6278100100,20800,20800,20850,20800,868
20230613,140300,6260044200,20800,20800,20850,20800,167
20230613,140200,6256568100,20800,20800,20800,20800,607
20230613,140100,6243942500,20800,20800,20800,20750,1101
20230613,140000,6221043200,20800,20800,20850,20800,533
20230613,135900,6209956750,20800,20750,20800,20750,1687
20230613,135800,6174872150,20800,20750,20800,20750,324
20230613,135700,6168143950,20800,20750,20800,20750,2548
20230613,135600,6115271950,20750,20750,20750,20750,928
20230613,135500,6096015950,20750,20800,20800,20750,72
20230613,135400,6094518800,20800,20800,20800,20750,43
20230613,135300,6093625900,20800,20800,20800,20800,106
20230613,135200,6091421100,20800,20800,20850,20800,2896
20230613,135100,6031184250,20850,20800,20850,20800,23
20230613,135000,6030704800,20800,20800,20800,20800,678
20230613,134900,6016602400,20800,20800,20800,20800,3844
20230613,134800,5936647200,20800,20800,20800,20750,461
20230613,134700,5927058500,20800,20750,20800,20750,99
20230613,134600,5924999900,20750,20800,20800,20750,282
20230613,134500,5919140550,20800,20800,20800,20800,81
20230613,134400,5917455750,20800,20800,20800,20800,561
20230613,134300,5905786950,20750,20750,20800,20750,1148
20230613,134200,5881963900,20750,20750,20750,20750,406
20230613,134100,5873539400,20750,20750,20800,20750,188
20230613,134000,5869634300,20750,20750,20750,20750,116
20230613,133900,5867227300,20800,20800,20800,20750,2608
20230613,133800,5812985900,20800,20750,20800,20750,527
20230613,133700,5802027550,20800,20800,20800,20750,1582
20230613,133600,5769197300,20800,20750,20800,20750,72
20230613,133500,5767700750,20750,20800,20800,20750,503
20230613,133400,5757263400,20800,20750,20800,20750,127
20230613,133300,5754628100,20750,20750,20750,20750,60
20230613,133200,5753383100,20800,20750,20800,20750,261
20230613,133100,5747964100,20750,20750,20750,20750,165
20230613,133000,5744540350,20800,20800,20800,20750,590
20230613,132900,5732277850,20800,20800,20800,20750,66
20230613,132800,5730905100,20800,20750,20800,20750,353
20230613,132700,5723576700,20750,20750,20750,20750,102
20230613,132600,5721460200,20800,20800,20800,20800,68
20230613,132500,5720045800,20750,20750,20800,20750,531
20230613,132400,5709020050,20750,20750,20750,20750,200
20230613,132300,5704870050,20750,20800,20800,20750,309
20230613,132200,5698456750,20800,20800,20800,20750,171
20230613,132100,5694900000,20800,20750,20800,20750,38
20230613,132000,5694109850,20750,20750,20750,20750,191
20230613,131900,5690146600,20800,20800,20800,20800,147
20230613,131800,5687089000,20750,20750,20800,20750,183
20230613,131700,5683286650,20750,20750,20750,20750,124
20230613,131600,5680713650,20750,20750,20750,20750,10
20230613,131500,5680506150,20750,20750,20750,20750,137
20230613,131400,5677663400,20750,20750,20750,20750,160
20230613,131300,5674343400,20750,20750,20800,20750,505
20230613,131200,5663860400,20800,20850,20850,20800,815
20230613,131100,5646902800,20800,20800,20850,20750,466
20230613,131000,5637203300,20800,20800,20800,20800,252
20230613,130900,5631961700,20800,20800,20800,20800,502
20230613,130800,5621520100,20800,20800,20800,20800,114
20230613,130700,5619148900,20750,20800,20800,20750,102
20230613,130600,5617027350,20750,20800,20800,20750,69
20230613,130500,5615593650,20800,20800,20800,20750,213
20230613,130400,5611163300,20850,20800,20850,20750,1085
20230613,130300,5588588750,20800,20850,20850,20800,405
20230613,130200,5580159900,20850,20800,20850,20800,2228
20230613,130100,5533811750,20800,20800,20800,20750,1854
20230613,130000,5495248750,20750,20800,20800,20750,199
20230613,125900,5491115150,20800,20800,20800,20700,468
20230613,125800,5481381750,20700,20750,20800,20700,1274
20230613,125700,5454952650,20750,20750,20750,20750,63
20230613,125600,5453645400,20750,20750,20750,20700,220
20230613,125500,5449081600,20750,20750,20750,20750,75
20230613,125400,5447525350,20700,20700,20750,20700,297
20230613,125300,5441368400,20750,20700,20750,20700,155
20230613,125200,5438157750,20750,20700,20750,20700,108
20230613,125100,5435917850,20700,20700,20750,20700,278
20230613,125000,5430159750,20750,20700,20750,20700,115
20230613,124900,5427774950,20700,20750,20750,20700,226
20230613,124800,5423085550,20750,20750,20750,20700,103
20230613,124700,5420949550,20750,20750,20750,20750,192
20230613,124600,5416965550,20700,20750,20750,20700,178
20230613,124500,5413272650,20700,20750,20750,20700,880
20230613,124400,5395020200,20700,20700,20700,20700,478
20230613,124300,5385125600,20700,20700,20700,20700,382
20230613,124200,5377218200,20700,20700,20700,20650,696
20230613,124100,5362812000,20700,20700,20700,20700,59
20230613,124000,5361590700,20650,20700,20700,20650,122
20230613,123900,5359069450,20700,20650,20700,20650,91
20230613,123800,5357186800,20650,20650,20650,20650,2
20230613,123700,5357145500,20650,20650,20700,20650,146
20230613,123600,5354127800,20650,20700,20700,20650,167
20230613,123500,5350676750,20700,20700,20700,20650,422
20230613,123400,5341952350,20650,20700,20700,20650,33
20230613,123300,5341269300,20700,20700,20700,20700,35
20230613,123200,5340544800,20700,20700,20700,20700,37
20230613,123100,5339778900,20700,20700,20700,20650,76
20230613,123000,5338206500,20700,20650,20700,20650,420
20230613,122900,5329525500,20700,20700,20700,20700,40
20230613,122800,5328697500,20650,20650,20700,20650,137
20230613,122700,5325863450,20700,20700,20700,20700,480
20230613,122600,5315927450,20650,20650,20650,20650,163
20230613,122500,5312561500,20650,20700,20700,20650,14
20230613,122400,5312272200,20650,20650,20650,20650,115
20230613,122300,5309897450,20650,20650,20650,20650,58
20230613,122200,5308699750,20650,20650,20650,20650,60
20230613,122100,5307460750,20650,20650,20650,20650,11
20230613,122000,5307233600,20650,20650,20650,20650,218
20230613,121900,5302731900,20650,20650,20700,20650,1273
20230613,121800,5276438400,20650,20700,20700,20650,850
20230613,121700,5258873150,20650,20700,20700,20650,7
20230613,121600,5258728300,20700,20700,20700,20700,0
20230613,121500,5258728300,20700,20650,20700,20650,833
20230613,121400,5241522950,20700,20700,20700,20700,293
20230613,121300,5235457850,20650,20650,20750,20650,375
20230613,121200,5227712900,20650,20750,20750,20650,3
20230613,121100,5227650750,20750,20700,20750,20650,380
20230613,121000,5219787800,20700,20700,20700,20700,75
20230613,120900,5218235300,20700,20700,20750,20700,607
20230613,120800,5205666150,20700,20750,20750,20700,706
20230613,120700,5191022300,20750,20750,20750,20750,211
20230613,120600,5186644050,20700,20700,20700,20700,188
20230613,120500,5182752450,20700,20700,20700,20700,201
20230613,120400,5178591750,20750,20700,20750,20700,383
20230613,120300,5170645250,20750,20750,20750,20700,711
20230613,120200,5155927000,20700,20700,20700,20700,681
20230613,120100,5141830300,20700,20650,20700,20650,384
20230613,120000,5133897600,20650,20700,20700,20650,705
20230613,115900,5119315200,20700,20750,20750,20700,295
20230613,115800,5113206400,20750,20750,20750,20750,3
20230613,115700,5113144150,20750,20700,20750,20700,646
20230613,115600,5099765750,20750,20700,20750,20700,215
20230613,115500,5095313000,20700,20700,20750,20700,417
20230613,115400,5086680850,20700,20750,20750,20700,31
20230613,115300,5086038600,20700,20700,20750,20700,306
20230613,115200,5079702450,20750,20750,20750,20700,353
20230613,115100,5072386850,20700,20750,20750,20700,340
20230613,115000,5065338850,20700,20750,20750,20700,73
20230613,114900,5063826850,20700,20700,20700,20700,11
20230613,114800,5063599150,20700,20700,20750,20700,445
20230613,114700,5054377600,20700,20700,20700,20700,785
20230613,114600,5038128100,20750,20700,20750,20700,72
20230613,114500,5036634750,20750,20800,20800,20700,18
20230613,114400,5036261400,20800,20750,20800,20700,474
20230613,114300,5026427900,20750,20750,20800,20750,811
20230613,114200,5009598150,20750,20750,20800,20750,3344
20230613,114100,4940050350,20750,20750,20800,20700,1489
20230613,114000,4909151150,20750,20750,20750,20750,76
20230613,113900,4907574150,20750,20750,20750,20750,91
20230613,113800,4905685900,20750,20700,20750,20700,896
20230613,113700,4887135200,20700,20700,20700,20650,389
20230613,113600,4879086200,20700,20700,20700,20700,174
20230613,113500,4875484400,20650,20700,20700,20650,235
20230613,113400,4870623200,20700,20700,20700,20700,187
20230613,113300,4866752300,20700,20700,20700,20650,450
20230613,113200,4857443300,20700,20700,20700,20700,16
20230613,113100,4857112100,20700,20700,20750,20700,1449
20230613,113000,4827117750,20750,20800,20850,20700,2315
20230613,112900,4779079800,20800,20750,20800,20750,6129
20230613,112800,4651607300,20750,20800,20800,20750,921
20230613,112700,4632463650,20800,20750,20800,20750,2962
20230613,112600,4570993000,20750,20750,20750,20700,222
20230613,112500,4566389700,20700,20700,20750,20700,3794
20230613,112400,4487840950,20700,20700,20700,20650,333
20230613,112300,4480949250,20700,20650,20700,20650,4677
20230613,112200,4384249000,20650,20650,20650,20600,700
20230613,112100,4369794150,20650,20650,20650,20650,42
20230613,112000,4368926850,20650,20600,20650,20600,225
20230613,111900,4364283400,20650,20650,20650,20600,1971
20230613,111800,4323673250,20650,20650,20650,20600,122
20230613,111700,4321157050,20650,20600,20650,20600,1115
20230613,111600,4298179050,20650,20650,20650,20600,516
20230613,111500,4287523900,20650,20650,20650,20650,241
20230613,111400,4282547250,20650,20650,20650,20600,608
20230613,111300,4270008850,20650,20650,20650,20600,1051
20230613,111200,4248345800,20600,20600,20650,20600,540
20230613,111100,4237209850,20600,20600,20600,20600,293
20230613,111000,4231174050,20550,20550,20600,20550,1778
20230613,110900,4194553150,20550,20550,20600,20550,146
20230613,110800,4191546800,20550,20600,20600,20550,169
20230613,110700,4188065450,20600,20600,20600,20600,117
20230613,110600,4185655250,20550,20550,20550,20550,108
20230613,110500,4183435850,20550,20600,20600,20550,255
20230613,110400,4178185650,20600,20600,20600,20600,150
20230613,110300,4175095650,20550,20600,20600,20550,640
20230613,110200,4161940600,20600,20550,20600,20550,177
20230613,110100,4158297450,20550,20600,20600,20550,168
20230613,110000,4154838150,20600,20600,20600,20600,114
20230613,105900,4152489750,20600,20600,20600,20550,130
20230613,105800,4149815200,20600,20600,20600,20600,6
20230613,105700,4149691600,20550,20550,20550,20550,0
20230613,105600,4149691600,20550,20550,20550,20550,155
20230613,105500,4146506350,20550,20600,20600,20550,1060
20230613,105400,4124720700,20550,20600,20600,20550,31
20230613,105300,4124083150,20600,20550,20600,20550,91
20230613,105200,4122208650,20550,20550,20550,20550,394
20230613,105100,4114111950,20550,20600,20600,20550,3199
20230613,105000,4048221400,20600,20650,20650,20600,156
20230613,104900,4045006300,20650,20650,20650,20600,487
20230613,104800,4034950250,20650,20700,20700,20650,2959
20230613,104700,3973825750,20700,20650,20700,20650,651
20230613,104600,3960366400,20650,20650,20700,20650,884
20230613,104500,3942078500,20650,20600,20700,20600,12556
20230613,104400,3683141300,20600,20600,20600,20600,91
20230613,104300,3681266700,20600,20500,20600,20500,1247
20230613,104200,3655645300,20550,20500,20550,20500,641
20230613,104100,3642474950,20550,20550,20550,20500,251
20230613,104000,3637317450,20500,20550,20550,20500,93
20230613,103900,3635408350,20550,20550,20550,20500,358
20230613,103800,3628062450,20500,20500,20500,20500,41
20230613,103700,3627221950,20550,20500,20550,20500,1104
20230613,103600,3604537000,20500,20500,20500,20500,56
20230613,103500,3603389000,20500,20550,20550,20500,64
20230613,103400,3602074350,20500,20550,20550,20500,83
20230613,103300,3600369200,20550,20550,20550,20500,333
20230613,103200,3593527800,20550,20550,20550,20550,379
20230613,103100,3585739350,20600,20600,20600,20550,226
20230613,103000,3581091200,20600,20600,20600,20550,2356
20230613,102900,3532558950,20600,20600,20600,20600,885
20230613,102800,3514327950,20600,20650,20650,20600,635
20230613,102700,3501222200,20600,20600,20650,20600,2053
20230613,102600,3458926350,20600,20550,20600,20550,2506
20230613,102500,3407365450,20550,20450,20550,20450,4777
20230613,102400,3309371450,20450,20450,20500,20450,288
20230613,102300,3303480350,20450,20450,20450,20450,3136
20230613,102200,3239349150,20400,20400,20400,20400,520
20230613,102100,3228741150,20400,20400,20400,20400,349
20230613,102000,3221621550,20400,20400,20400,20400,515
20230613,101900,3211115550,20400,20450,20450,20400,56
20230613,101800,3209970650,20450,20400,20450,20400,209
20230613,101700,3205703150,20400,20350,20400,20350,389
20230613,101600,3197775100,20400,20350,20400,20350,263
20230613,101500,3192418650,20350,20400,20400,20350,87
20230613,101400,3190648150,20400,20350,20400,20350,302
20230613,101300,3184497450,20400,20400,20400,20350,30
20230613,101200,3183885500,20400,20350,20400,20350,92
20230613,101100,3182008900,20350,20350,20350,20350,531
20230613,101000,3171203050,20350,20350,20350,20350,800
20230613,100900,3154923050,20350,20400,20400,20350,647
20230613,100800,3141754550,20400,20400,20400,20400,680
20230613,100700,3127882550,20450,20400,20450,20400,312
20230613,100600,3121517400,20400,20400,20400,20400,10
20230613,100500,3121313400,20400,20400,20450,20400,179
20230613,100400,3117661750,20400,20400,20400,20400,3673
20230613,100300,3042732550,20400,20400,20450,20400,214
20230613,100200,3038365600,20450,20450,20500,20400,1382
20230613,100100,3010103350,20450,20450,20500,20450,448
20230613,100000,3000926650,20450,20500,20550,20450,1932
20230613,095900,2961318400,20500,20550,20550,20500,243
20230613,095800,2956335200,20550,20500,20550,20500,12
20230613,095700,2956089100,20500,20550,20550,20500,157
20230613,095600,2952864400,20550,20500,20550,20500,856
20230613,095500,2935306400,20550,20550,20550,20500,186
20230613,095400,2931486100,20550,20500,20550,20500,224
20230613,095300,2926887400,20500,20500,20500,20500,1639
20230613,095200,2893287900,20450,20450,20500,20450,806
20230613,095100,2876795150,20500,20500,20500,20500,203
20230613,095000,2872633650,20500,20500,20500,20450,465
20230613,094900,2863108650,20450,20500,20500,20450,266
20230613,094800,2857666450,20500,20550,20550,20500,505
20230613,094700,2847308950,20550,20500,20550,20450,882
20230613,094600,2829200750,20500,20450,20500,20450,3266
20230613,094500,2762329050,20450,20450,20450,20450,1217
20230613,094400,2737441400,20500,20450,20500,20450,159
20230613,094300,2734188150,20450,20500,20500,20450,257
20230613,094200,2728923200,20500,20500,20500,20450,394
20230613,094100,2720859050,20500,20450,20500,20450,381
20230613,094000,2713055100,20450,20550,20550,20450,1011
20230613,093900,2692307650,20550,20600,20600,20550,455
20230613,093800,2682940150,20550,20500,20550,20450,776
20230613,093700,2667011550,20500,20550,20550,20500,2628
20230613,093600,2613073350,20600,20600,20650,20600,2281
20230613,093500,2566071350,20650,20550,20650,20550,3563
20230613,093400,2492654700,20550,20550,20550,20550,1592
20230613,093300,2459939100,20550,20550,20550,20500,465
20230613,093200,2450398200,20550,20550,20550,20500,428
20230613,093100,2441620850,20500,20450,20500,20400,2009
20230613,093000,2400505700,20350,20350,20450,20350,1199
20230613,092900,2376017850,20300,20350,20400,20300,657
20230613,092800,2362667500,20350,20450,20450,20350,1861
20230613,092700,2324728350,20450,20450,20500,20400,1673
20230613,092600,2290495750,20450,20400,20450,20350,1626
20230613,092500,2257273000,20450,20300,20450,20300,1610
20230613,092400,2224512900,20300,20300,20300,20250,1715
20230613,092300,2189728750,20300,20400,20400,20300,3307
20230613,092200,2122442800,20400,20450,20450,20400,2156
20230613,092100,2078452300,20450,20500,20500,20450,1713
20230613,092000,2043421350,20450,20450,20500,20450,1387
20230613,091900,2015050100,20450,20550,20550,20450,3208
20230613,091800,1949304100,20550,20550,20600,20550,2529
20230613,091700,1897325750,20600,20600,20600,20550,597
20230613,091600,1885047550,20600,20600,20600,20600,1229
20230613,091500,1859730150,20600,20550,20650,20550,2486
20230613,091400,1808524250,20550,20600,20650,20550,2333
20230613,091300,1760461400,20600,20650,20650,20550,3456
20230613,091200,1689244050,20650,20650,20700,20600,3484
20230613,091100,1617182150,20650,20700,20700,20650,1952
20230613,091000,1576847300,20700,20600,20700,20550,6892
20230613,090900,1434711000,20550,20500,20600,20450,8005
20230613,090800,1270212500,20450,20500,20550,20450,2901
20230613,090700,1210731450,20550,20550,20600,20500,8778
20230613,090600,1030487050,20600,20650,20700,20550,9082
20230613,090500,843134200,20650,20600,20700,20550,8503
20230613,090400,667527250,20650,20400,20650,20400,19015
20230613,090300,276985850,20400,20300,20400,20300,6122
20230613,090200,152477600,20250,20150,20300,20150,2434
20230613,090100,103232100,20200,20200,20250,20150,1230
20230613,090000,78400800,20250,20150,20250,20150,3887