KissMeData/200710/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204400,3067575050,20750,20750,20750,20750,18270
20230616,204300,3067575050,20750,20750,20750,20750,0
20230616,204200,3067575050,20750,20750,20750,20750,0
20230616,204100,3067575050,20750,20750,20750,20750,0
20230616,204000,3067575050,20750,20750,20750,20750,0
20230616,203900,3067575050,20750,20750,20750,20750,0
20230616,203800,3067575050,20750,20750,20750,20750,0
20230616,203700,3067575050,20750,20750,20750,20750,0
20230616,203600,3067575050,20750,20750,20750,20750,0
20230616,203500,3067575050,20750,20750,20750,20750,0
20230616,203400,3067575050,20750,20750,20750,20750,0
20230616,203300,3067575050,20750,20750,20750,20750,0
20230616,203200,3067575050,20750,20750,20750,20750,0
20230616,203100,3067575050,20750,20750,20750,20750,0
20230616,203000,3067575050,20750,20750,20750,20750,0
20230616,202900,3067575050,20750,20750,20750,20750,0
20230616,202800,3067575050,20750,20750,20750,20750,0
20230616,202700,3067575050,20750,20750,20750,20750,0
20230616,202600,3067575050,20750,20750,20750,20750,0
20230616,202500,3067575050,20750,20750,20750,20750,0
20230616,202400,3067575050,20750,20750,20750,20750,0
20230616,202300,3067575050,20750,20750,20750,20750,0
20230616,202200,3067575050,20750,20750,20750,20750,0
20230616,202100,3067575050,20750,20750,20750,20750,0
20230616,202000,3067575050,20750,20750,20750,20750,0
20230616,201900,3067575050,20750,20750,20750,20750,0
20230616,201800,3067575050,20750,20750,20750,20750,0
20230616,201700,3067575050,20750,20750,20750,20750,0
20230616,201600,3067575050,20750,20750,20750,20750,0
20230616,201500,3067575050,20750,20750,20750,20750,0
20230616,201400,3067575050,20750,20750,20750,20750,18270
20230616,201300,3067575050,20750,20750,20750,20750,0
20230616,201200,3067575050,20750,20750,20750,20750,0
20230616,201100,3067575050,20750,20750,20750,20750,0
20230616,201000,3067575050,20750,20750,20750,20750,0
20230616,200900,3067575050,20750,20750,20750,20750,0
20230616,200800,3067575050,20750,20750,20750,20750,0
20230616,200700,3067575050,20750,20750,20750,20750,0
20230616,200600,3067575050,20750,20750,20750,20750,0
20230616,200500,3067575050,20750,20750,20750,20750,0
20230616,200400,3067575050,20750,20750,20750,20750,0
20230616,200300,3067575050,20750,20750,20750,20750,0
20230616,200200,3067575050,20750,20750,20750,20750,0
20230616,200100,3067575050,20750,20750,20750,20750,0
20230616,200000,3067575050,20750,20750,20750,20750,0
20230616,195900,3067575050,20750,20750,20750,20750,0
20230616,195800,3067575050,20750,20750,20750,20750,0
20230616,195700,3067575050,20750,20750,20750,20750,0
20230616,195600,3067575050,20750,20750,20750,20750,0
20230616,195500,3067575050,20750,20750,20750,20750,0
20230616,195400,3067575050,20750,20750,20750,20750,0
20230616,195300,3067575050,20750,20750,20750,20750,0
20230616,195200,3067575050,20750,20750,20750,20750,0
20230616,195100,3067575050,20750,20750,20750,20750,0
20230616,195000,3067575050,20750,20750,20750,20750,0
20230616,194900,3067575050,20750,20750,20750,20750,0
20230616,194800,3067575050,20750,20750,20750,20750,0
20230616,194700,3067575050,20750,20750,20750,20750,0
20230616,194600,3067575050,20750,20750,20750,20750,0
20230616,194500,3067575050,20750,20750,20750,20750,0
20230616,194400,3067575050,20750,20750,20750,20750,18270
20230616,194300,3067575050,20750,20750,20750,20750,0
20230616,194200,3067575050,20750,20750,20750,20750,0
20230616,194100,3067575050,20750,20750,20750,20750,0
20230616,194000,3067575050,20750,20750,20750,20750,0
20230616,193900,3067575050,20750,20750,20750,20750,0
20230616,193800,3067575050,20750,20750,20750,20750,0
20230616,193700,3067575050,20750,20750,20750,20750,0
20230616,193600,3067575050,20750,20750,20750,20750,0
20230616,193500,3067575050,20750,20750,20750,20750,0
20230616,193400,3067575050,20750,20750,20750,20750,0
20230616,193300,3067575050,20750,20750,20750,20750,0
20230616,193200,3067575050,20750,20750,20750,20750,0
20230616,193100,3067575050,20750,20750,20750,20750,0
20230616,193000,3067575050,20750,20750,20750,20750,0
20230616,192900,3067575050,20750,20750,20750,20750,0
20230616,192800,3067575050,20750,20750,20750,20750,0
20230616,192700,3067575050,20750,20750,20750,20750,0
20230616,192600,3067575050,20750,20750,20750,20750,0
20230616,192500,3067575050,20750,20750,20750,20750,0
20230616,192400,3067575050,20750,20750,20750,20750,0
20230616,192300,3067575050,20750,20750,20750,20750,0
20230616,192200,3067575050,20750,20750,20750,20750,0
20230616,192100,3067575050,20750,20750,20750,20750,0
20230616,192000,3067575050,20750,20750,20750,20750,0
20230616,191900,3067575050,20750,20750,20750,20750,0
20230616,191800,3067575050,20750,20750,20750,20750,0
20230616,191700,3067575050,20750,20750,20750,20750,0
20230616,191600,3067575050,20750,20750,20750,20750,0
20230616,191500,3067575050,20750,20750,20750,20750,0
20230616,191400,3067575050,20750,20750,20750,20750,18270
20230616,191300,3067575050,20750,20750,20750,20750,0
20230616,191200,3067575050,20750,20750,20750,20750,0
20230616,191100,3067575050,20750,20750,20750,20750,0
20230616,191000,3067575050,20750,20750,20750,20750,0
20230616,190900,3067575050,20750,20750,20750,20750,0
20230616,190800,3067575050,20750,20750,20750,20750,0
20230616,190700,3067575050,20750,20750,20750,20750,0
20230616,190600,3067575050,20750,20750,20750,20750,0
20230616,190500,3067575050,20750,20750,20750,20750,0
20230616,190400,3067575050,20750,20750,20750,20750,0
20230616,190300,3067575050,20750,20750,20750,20750,0
20230616,190200,3067575050,20750,20750,20750,20750,0
20230616,190100,3067575050,20750,20750,20750,20750,0
20230616,190000,3067575050,20750,20750,20750,20750,0
20230616,185900,3067575050,20750,20750,20750,20750,0
20230616,185800,3067575050,20750,20750,20750,20750,0
20230616,185700,3067575050,20750,20750,20750,20750,0
20230616,185600,3067575050,20750,20750,20750,20750,0
20230616,185500,3067575050,20750,20750,20750,20750,0
20230616,185400,3067575050,20750,20750,20750,20750,0
20230616,185300,3067575050,20750,20750,20750,20750,0
20230616,185200,3067575050,20750,20750,20750,20750,0
20230616,185100,3067575050,20750,20750,20750,20750,0
20230616,185000,3067575050,20750,20750,20750,20750,0
20230616,184900,3067575050,20750,20750,20750,20750,0
20230616,184800,3067575050,20750,20750,20750,20750,0
20230616,184700,3067575050,20750,20750,20750,20750,0
20230616,184600,3067575050,20750,20750,20750,20750,0
20230616,184500,3067575050,20750,20750,20750,20750,0
20230616,184400,3067575050,20750,20750,20750,20750,18270
20230616,184300,3067575050,20750,20750,20750,20750,0
20230616,184200,3067575050,20750,20750,20750,20750,0
20230616,184100,3067575050,20750,20750,20750,20750,0
20230616,184000,3067575050,20750,20750,20750,20750,0
20230616,183900,3067575050,20750,20750,20750,20750,0
20230616,183800,3067575050,20750,20750,20750,20750,0
20230616,183700,3067575050,20750,20750,20750,20750,0
20230616,183600,3067575050,20750,20750,20750,20750,0
20230616,183500,3067575050,20750,20750,20750,20750,0
20230616,183400,3067575050,20750,20750,20750,20750,0
20230616,183300,3067575050,20750,20750,20750,20750,0
20230616,183200,3067575050,20750,20750,20750,20750,0
20230616,183100,3067575050,20750,20750,20750,20750,0
20230616,183000,3067575050,20750,20750,20750,20750,0
20230616,182900,3067575050,20750,20750,20750,20750,0
20230616,182800,3067575050,20750,20750,20750,20750,0
20230616,182700,3067575050,20750,20750,20750,20750,0
20230616,182600,3067575050,20750,20750,20750,20750,0
20230616,182500,3067575050,20750,20750,20750,20750,0
20230616,182400,3067575050,20750,20750,20750,20750,0
20230616,182300,3067575050,20750,20750,20750,20750,0
20230616,182200,3067575050,20750,20750,20750,20750,0
20230616,182100,3067575050,20750,20750,20750,20750,0
20230616,182000,3067575050,20750,20750,20750,20750,0
20230616,181900,3067575050,20750,20750,20750,20750,0
20230616,181800,3067575050,20750,20750,20750,20750,0
20230616,181700,3067575050,20750,20750,20750,20750,0
20230616,181600,3067575050,20750,20750,20750,20750,0
20230616,181500,3067575050,20750,20750,20750,20750,0
20230616,181400,3067575050,20750,20750,20750,20750,18270
20230616,181300,3067575050,20750,20750,20750,20750,0
20230616,181200,3067575050,20750,20750,20750,20750,0
20230616,181100,3067575050,20750,20750,20750,20750,0
20230616,181000,3067575050,20750,20750,20750,20750,0
20230616,180900,3067575050,20750,20750,20750,20750,0
20230616,180800,3067575050,20750,20750,20750,20750,0
20230616,180700,3067575050,20750,20750,20750,20750,0
20230616,180600,3067575050,20750,20750,20750,20750,0
20230616,180500,3067575050,20750,20750,20750,20750,0
20230616,180400,3067575050,20750,20750,20750,20750,0
20230616,180300,3067575050,20750,20750,20750,20750,0
20230616,180200,3067575050,20750,20750,20750,20750,0
20230616,180100,3067575050,20750,20750,20750,20750,0
20230616,180000,3067575050,20750,20750,20750,20750,0
20230616,175900,3067575050,20750,20750,20750,20750,0
20230616,175800,3067575050,20750,20750,20750,20750,0
20230616,175700,3067575050,20750,20750,20750,20750,0
20230616,175600,3067575050,20750,20750,20750,20750,0
20230616,175500,3067575050,20750,20750,20750,20750,0
20230616,175400,3067575050,20750,20750,20750,20750,0
20230616,175300,3067575050,20750,20750,20750,20750,0
20230616,175200,3067575050,20750,20750,20750,20750,0
20230616,175100,3067575050,20750,20750,20750,20750,0
20230616,175000,3067575050,20750,20750,20750,20750,0
20230616,174900,3067575050,20750,20750,20750,20750,0
20230616,174800,3067575050,20750,20750,20750,20750,0
20230616,174700,3067575050,20750,20750,20750,20750,0
20230616,174600,3067575050,20750,20750,20750,20750,0
20230616,174500,3067575050,20750,20750,20750,20750,0
20230616,174400,3067575050,20750,20750,20750,20750,18270
20230616,174300,3067575050,20750,20750,20750,20750,0
20230616,174200,3067575050,20750,20750,20750,20750,0
20230616,174100,3067575050,20750,20750,20750,20750,0
20230616,174000,3067575050,20750,20750,20750,20750,0
20230616,173900,3067575050,20750,20750,20750,20750,0
20230616,173800,3067575050,20750,20750,20750,20750,0
20230616,173700,3067575050,20750,20750,20750,20750,0
20230616,173600,3067575050,20750,20750,20750,20750,0
20230616,173500,3067575050,20750,20750,20750,20750,0
20230616,173400,3067575050,20750,20750,20750,20750,0
20230616,173300,3067575050,20750,20750,20750,20750,0
20230616,173200,3067575050,20750,20750,20750,20750,0
20230616,173100,3067575050,20750,20750,20750,20750,0
20230616,173000,3067575050,20750,20750,20750,20750,0
20230616,172900,3067575050,20750,20750,20750,20750,0
20230616,172800,3067575050,20750,20750,20750,20750,0
20230616,172700,3067575050,20750,20750,20750,20750,0
20230616,172600,3067575050,20750,20750,20750,20750,0
20230616,172500,3067575050,20750,20750,20750,20750,0
20230616,172400,3067575050,20750,20750,20750,20750,0
20230616,172300,3067575050,20750,20750,20750,20750,0
20230616,172200,3067575050,20750,20750,20750,20750,0
20230616,172100,3067575050,20750,20750,20750,20750,0
20230616,172000,3067575050,20750,20750,20750,20750,0
20230616,171900,3067575050,20750,20750,20750,20750,0
20230616,171800,3067575050,20750,20750,20750,20750,0
20230616,171700,3067575050,20750,20750,20750,20750,0
20230616,171600,3067575050,20750,20750,20750,20750,0
20230616,171500,3067575050,20750,20750,20750,20750,0
20230616,171400,3067575050,20750,20750,20750,20750,18270
20230616,171300,3067575050,20750,20750,20750,20750,0
20230616,171200,3067575050,20750,20750,20750,20750,0
20230616,171100,3067575050,20750,20750,20750,20750,0
20230616,171000,3067575050,20750,20750,20750,20750,0
20230616,170900,3067575050,20750,20750,20750,20750,0
20230616,170800,3067575050,20750,20750,20750,20750,0
20230616,170700,3067575050,20750,20750,20750,20750,0
20230616,170600,3067575050,20750,20750,20750,20750,0
20230616,170500,3067575050,20750,20750,20750,20750,0
20230616,170400,3067575050,20750,20750,20750,20750,0
20230616,170300,3067575050,20750,20750,20750,20750,0
20230616,170200,3067575050,20750,20750,20750,20750,0
20230616,170100,3067575050,20750,20750,20750,20750,0
20230616,170000,3067575050,20750,20750,20750,20750,0
20230616,165900,3067575050,20750,20750,20750,20750,0
20230616,165800,3067575050,20750,20750,20750,20750,0
20230616,165700,3067575050,20750,20750,20750,20750,0
20230616,165600,3067575050,20750,20750,20750,20750,0
20230616,165500,3067575050,20750,20750,20750,20750,0
20230616,165400,3067575050,20750,20750,20750,20750,0
20230616,165300,3067575050,20750,20750,20750,20750,0
20230616,165200,3067575050,20750,20750,20750,20750,0
20230616,165100,3067575050,20750,20750,20750,20750,0
20230616,165000,3067575050,20750,20750,20750,20750,0
20230616,164900,3067575050,20750,20750,20750,20750,0
20230616,164800,3067575050,20750,20750,20750,20750,0
20230616,164700,3067575050,20750,20750,20750,20750,0
20230616,164600,3067575050,20750,20750,20750,20750,0
20230616,164500,3067575050,20750,20750,20750,20750,0
20230616,164400,3067575050,20750,20750,20750,20750,18270
20230616,164300,3067575050,20750,20750,20750,20750,0
20230616,164200,3067575050,20750,20750,20750,20750,0
20230616,164100,3067575050,20750,20750,20750,20750,0
20230616,164000,3067575050,20750,20750,20750,20750,0
20230616,163900,3067575050,20750,20750,20750,20750,0
20230616,163800,3067575050,20750,20750,20750,20750,0
20230616,163700,3067575050,20750,20750,20750,20750,0
20230616,163600,3067575050,20750,20750,20750,20750,0
20230616,163500,3067575050,20750,20750,20750,20750,0
20230616,163400,3067575050,20750,20750,20750,20750,0
20230616,163300,3067575050,20750,20750,20750,20750,0
20230616,163200,3067575050,20750,20750,20750,20750,0
20230616,163100,3067575050,20750,20750,20750,20750,0
20230616,163000,3067575050,20750,20750,20750,20750,0
20230616,162900,3067575050,20750,20750,20750,20750,0
20230616,162800,3067575050,20750,20750,20750,20750,0
20230616,162700,3067575050,20750,20750,20750,20750,0
20230616,162600,3067575050,20750,20750,20750,20750,0
20230616,162500,3067575050,20750,20750,20750,20750,0
20230616,162400,3067575050,20750,20750,20750,20750,0
20230616,162300,3067575050,20750,20750,20750,20750,0
20230616,162200,3067575050,20750,20750,20750,20750,0
20230616,162100,3067575050,20750,20750,20750,20750,0
20230616,162000,3067575050,20750,20750,20750,20750,0
20230616,161900,3067575050,20750,20750,20750,20750,0
20230616,161800,3067575050,20750,20750,20750,20750,0
20230616,161700,3067575050,20750,20750,20750,20750,0
20230616,161600,3067575050,20750,20750,20750,20750,0
20230616,161500,3067575050,20750,20750,20750,20750,0
20230616,161400,3067575050,20750,20750,20750,20750,18270
20230616,161300,3067575050,20750,20750,20750,20750,0
20230616,161200,3067575050,20750,20750,20750,20750,0
20230616,161100,3067575050,20750,20750,20750,20750,0
20230616,161000,3067575050,20750,20750,20750,20750,0
20230616,160900,3067575050,20750,20750,20750,20750,0
20230616,160800,3067575050,20750,20750,20750,20750,0
20230616,160700,3067575050,20750,20750,20750,20750,0
20230616,160600,3067575050,20750,20750,20750,20750,0
20230616,160500,3067575050,20750,20750,20750,20750,0
20230616,160400,3067575050,20750,20750,20750,20750,0
20230616,160300,3067575050,20750,20750,20750,20750,0
20230616,160200,3067575050,20750,20750,20750,20750,0
20230616,160100,3067575050,20750,20750,20750,20750,0
20230616,160000,3067575050,20750,20750,20750,20750,0
20230616,155900,3067575050,20750,20750,20750,20750,0
20230616,155800,3067575050,20750,20750,20750,20750,0
20230616,155700,3067575050,20750,20750,20750,20750,0
20230616,155600,3067575050,20750,20750,20750,20750,0
20230616,155500,3067575050,20750,20750,20750,20750,0
20230616,155400,3067575050,20750,20750,20750,20750,0
20230616,155300,3067575050,20750,20750,20750,20750,0
20230616,155200,3067575050,20750,20750,20750,20750,0
20230616,155100,3067575050,20750,20750,20750,20750,0
20230616,155000,3067575050,20750,20750,20750,20750,0
20230616,154900,3067575050,20750,20750,20750,20750,0
20230616,154800,3067575050,20750,20750,20750,20750,0
20230616,154700,3067575050,20750,20750,20750,20750,0
20230616,154600,3067575050,20750,20750,20750,20750,0
20230616,154500,3067575050,20750,20750,20750,20750,0
20230616,154400,3067575050,20750,20750,20750,20750,18270
20230616,154300,3067575050,20750,20750,20750,20750,0
20230616,154200,3067575050,20750,20750,20750,20750,0
20230616,154100,3067575050,20750,20750,20750,20750,0
20230616,154000,3067575050,20750,20750,20750,20750,0
20230616,153900,3067575050,20750,20750,20750,20750,0
20230616,153800,3067575050,20750,20750,20750,20750,0
20230616,153700,3067575050,20750,20750,20750,20750,0
20230616,153600,3067575050,20750,20750,20750,20750,0
20230616,153500,3067575050,20750,20750,20750,20750,0
20230616,153400,3067575050,20750,20750,20750,20750,0
20230616,153300,3067575050,20750,20750,20750,20750,0
20230616,153200,3067575050,20750,20750,20750,20750,0
20230616,153100,3067575050,20750,20750,20750,20750,0
20230616,153000,3067575050,20750,20750,20750,20750,18270
20230616,152900,2688472550,20950,20950,20950,20950,0
20230616,152800,2688472550,20950,20950,20950,20950,0
20230616,152700,2688472550,20950,20950,20950,20950,0
20230616,152600,2688472550,20950,20950,20950,20950,0
20230616,152500,2688472550,20950,20950,20950,20950,0
20230616,152400,2688472550,20950,20950,20950,20950,0
20230616,152300,2688472550,20950,20950,20950,20950,0
20230616,152200,2688472550,20950,20950,20950,20950,0
20230616,152100,2688472550,20950,20950,20950,20950,0
20230616,152000,2688472550,20950,20950,20950,20950,0
20230616,151900,2688472550,20950,20950,21000,20950,839
20230616,151800,2670889000,20950,21000,21000,20950,2773
20230616,151700,2612773600,20950,20950,21000,20950,7
20230616,151600,2612626900,21000,21000,21000,20950,273
20230616,151500,2606903900,21000,20950,21000,20950,156
20230616,151400,2603628350,21000,20950,21000,20950,360
20230616,151300,2596073450,20950,21000,21000,20950,166
20230616,151200,2592588000,21050,21000,21050,21000,612
20230616,151100,2579733600,21050,21050,21050,21000,335
20230616,151000,2572684500,21000,21000,21000,21000,250
20230616,150900,2567434500,21050,21050,21050,21050,0
20230616,150800,2567434500,21050,21050,21050,21050,41
20230616,150700,2566571450,21050,21000,21050,21000,226
20230616,150600,2561824450,21000,21000,21000,21000,1
20230616,150500,2561803450,21000,21050,21050,21000,7
20230616,150400,2561656200,21050,21000,21050,21000,205
20230616,150300,2557343150,21050,21050,21050,21050,201
20230616,150200,2553112100,21050,21000,21050,21000,263
20230616,150100,2547585950,21000,21000,21000,21000,50
20230616,150000,2546535950,21000,21000,21000,21000,25
20230616,145900,2546010950,21000,21000,21000,21000,52
20230616,145800,2544918950,21000,21000,21050,21000,324
20230616,145700,2538110550,21000,21000,21000,21000,300
20230616,145600,2531810550,21050,21000,21050,21000,907
20230616,145500,2512754950,21050,21050,21050,21050,9
20230616,145400,2512565500,21050,21000,21050,21000,648
20230616,145300,2498951650,21050,21050,21050,21050,80
20230616,145200,2497267650,21000,21050,21050,21000,50
20230616,145100,2496216650,21050,21000,21050,21000,72
20230616,145000,2494701550,21050,21000,21050,21000,670
20230616,144900,2480613550,21050,21050,21050,21050,8
20230616,144800,2480445150,21050,21050,21050,21050,22
20230616,144700,2479982050,21050,21000,21050,21000,197
20230616,144600,2475836100,20950,21000,21000,20950,1087
20230616,144500,2453059100,20950,20950,20950,20950,127
20230616,144400,2450398450,20950,21000,21000,20950,264
20230616,144300,2444867150,21000,21000,21000,21000,0
20230616,144200,2444867150,21000,21000,21000,21000,0
20230616,144100,2444867150,21000,21000,21000,21000,101
20230616,144000,2442746150,21000,21000,21000,21000,131
20230616,143900,2439995150,21000,21000,21000,21000,101
20230616,143800,2437874150,21050,21000,21050,20950,492
20230616,143700,2427557650,21000,20950,21000,20950,20
20230616,143600,2427138150,21000,21000,21000,21000,20
20230616,143500,2426718150,21000,21000,21000,21000,0
20230616,143400,2426718150,21000,21000,21000,21000,20
20230616,143300,2426298150,20950,20950,21000,20950,445
20230616,143200,2416971800,20950,21000,21000,20950,127
20230616,143100,2414308900,21000,21000,21000,21000,0
20230616,143000,2414308900,21000,21000,21000,21000,1
20230616,142900,2414287900,21000,21000,21000,20950,252
20230616,142800,2409000900,21050,21050,21050,21050,20
20230616,142700,2408579900,21000,21000,21050,21000,5
20230616,142600,2408474750,21000,21000,21000,20950,271
20230616,142500,2402791750,21000,21000,21000,21000,45
20230616,142400,2401846750,21000,20950,21000,20950,97
20230616,142300,2399812300,20950,21000,21000,20950,69
20230616,142200,2398366200,21000,21000,21000,21000,132
20230616,142100,2395594200,21000,20950,21000,20950,33
20230616,142000,2394901350,21000,21000,21000,21000,50
20230616,141900,2393851350,21000,21050,21050,21000,16
20230616,141800,2393515300,21000,21050,21050,21000,155
20230616,141700,2390260050,21050,21050,21050,21050,0
20230616,141600,2390260050,21050,21000,21050,21000,326
20230616,141500,2383411000,21000,21050,21050,21000,60
20230616,141400,2382150500,21050,21050,21050,21050,20
20230616,141300,2381729500,21050,21050,21050,21050,40
20230616,141200,2380887500,21000,21000,21000,21000,70
20230616,141100,2379417500,21000,21050,21050,21000,56
20230616,141000,2378238750,21050,21050,21050,21050,0
20230616,140900,2378238750,21050,21050,21050,21050,95
20230616,140800,2376239000,21050,21050,21050,21000,225
20230616,140700,2371510650,21050,21050,21050,21050,1
20230616,140600,2371489600,21000,21000,21000,21000,15
20230616,140500,2371174600,21000,21000,21050,21000,115
20230616,140400,2368757900,21050,21050,21050,21050,1
20230616,140300,2368736850,21000,21000,21000,21000,1100
20230616,140200,2345636850,21000,21050,21050,21000,63
20230616,140100,2344311350,21000,21050,21050,21000,16
20230616,140000,2343974800,21050,21000,21050,21000,50
20230616,135900,2342923150,21050,21050,21050,21050,80
20230616,135800,2341239150,21050,21000,21050,21000,27
20230616,135700,2340671750,21000,21050,21050,21000,28
20230616,135600,2340082450,21050,21050,21100,21050,192
20230616,135500,2336039150,21050,21050,21050,21050,727
20230616,135400,2320735800,21050,21050,21050,21050,0
20230616,135300,2320735800,21050,21050,21050,21050,30
20230616,135200,2320104300,21100,21100,21100,21100,0
20230616,135100,2320104300,21100,21100,21100,21050,87
20230616,135000,2318270900,21050,21050,21050,21050,129
20230616,134900,2315555450,21050,21050,21050,21050,13
20230616,134800,2315281800,21100,21100,21100,21100,0
20230616,134700,2315281800,21100,21100,21100,21100,0
20230616,134600,2315281800,21100,21050,21100,21050,207
20230616,134500,2310922800,21050,21050,21100,21050,149
20230616,134400,2307784350,21100,21100,21100,21100,0
20230616,134300,2307784350,21100,21100,21100,21100,130
20230616,134200,2305041350,21100,21100,21100,21100,0
20230616,134100,2305041350,21100,21050,21100,21050,294
20230616,134000,2298850450,21100,21050,21100,21050,58
20230616,133900,2297628150,21100,21100,21100,21100,0
20230616,133800,2297628150,21100,21100,21100,21100,15
20230616,133700,2297311650,21100,21100,21100,21100,0
20230616,133600,2297311650,21100,21100,21100,21100,7
20230616,133500,2297163950,21100,21100,21100,21100,770
20230616,133400,2280916950,21100,21100,21100,21100,1
20230616,133300,2280895850,21100,21100,21100,21100,185
20230616,133200,2276992350,21100,21100,21100,21100,0
20230616,133100,2276992350,21100,21100,21100,21100,1
20230616,133000,2276971250,21100,21100,21100,21100,210
20230616,132900,2272540250,21100,21100,21100,21100,0
20230616,132800,2272540250,21100,21100,21150,21100,93
20230616,132700,2270576950,21150,21150,21150,21150,6
20230616,132600,2270450050,21100,21100,21100,21100,33
20230616,132500,2269753750,21150,21150,21150,21150,19
20230616,132400,2269351900,21150,21150,21150,21150,0
20230616,132300,2269351900,21150,21150,21150,21150,18
20230616,132200,2268971200,21150,21150,21150,21150,328
20230616,132100,2262034000,21150,21150,21150,21150,33
20230616,132000,2261336050,21150,21150,21150,21150,44
20230616,131900,2260405450,21150,21150,21150,21150,100
20230616,131800,2258290450,21100,21100,21100,21100,2
20230616,131700,2258248250,21200,21100,21200,21100,50
20230616,131600,2257190250,21100,21150,21150,21100,53
20230616,131500,2256069450,21200,21200,21200,21200,0
20230616,131400,2256069450,21200,21200,21200,21200,2
20230616,131300,2256027050,21200,21100,21200,21100,248
20230616,131200,2250780450,21150,21150,21150,21150,101
20230616,131100,2248644300,21150,21150,21150,21150,0
20230616,131000,2248644300,21150,21150,21150,21100,124
20230616,130900,2246026200,21150,21100,21150,21100,112
20230616,130800,2243661950,21100,21100,21100,21100,0
20230616,130700,2243661950,21100,21100,21100,21100,106
20230616,130600,2241425350,21100,21100,21100,21100,19
20230616,130500,2241024450,21100,21150,21150,21100,85
20230616,130400,2239230450,21150,21150,21150,21150,0
20230616,130300,2239230450,21150,21150,21150,21150,0
20230616,130200,2239230450,21150,21150,21150,21150,30
20230616,130100,2238595950,21150,21150,21200,21150,796
20230616,130000,2221753750,21200,21200,21200,21200,47
20230616,125900,2220757350,21200,21200,21200,21200,0
20230616,125800,2220757350,21200,21200,21200,21200,60
20230616,125700,2219485350,21200,21200,21200,21200,105
20230616,125600,2217259350,21200,21200,21200,21150,58
20230616,125500,2216030000,21150,21150,21150,21150,125
20230616,125400,2213386250,21150,21150,21150,21150,170
20230616,125300,2209790750,21200,21150,21200,21150,321
20230616,125200,2202998650,21100,21150,21150,21100,21
20230616,125100,2202554550,21100,21150,21150,21100,30
20230616,125000,2201921400,21150,21100,21150,21100,2
20230616,124900,2201879150,21100,21150,21150,21100,14
20230616,124800,2201583700,21100,21100,21100,21100,62
20230616,124700,2200275500,21150,21150,21150,21150,0
20230616,124600,2200275500,21150,21150,21150,21150,36
20230616,124500,2199514100,21150,21150,21150,21150,4
20230616,124400,2199429500,21200,21200,21200,21200,3
20230616,124300,2199365900,21200,21200,21200,21200,0
20230616,124200,2199365900,21200,21150,21200,21150,70
20230616,124100,2197882000,21150,21100,21150,21100,756
20230616,124000,2181905150,21150,21150,21150,21150,100
20230616,123900,2179790150,21150,21150,21150,21100,68
20230616,123800,2178352450,21150,21100,21150,21100,2
20230616,123700,2178310200,21150,21150,21150,21150,90
20230616,123600,2176406700,21150,21150,21150,21150,1
20230616,123500,2176385550,21150,21100,21150,21100,12
20230616,123400,2176132300,21150,21150,21150,21150,63
20230616,123300,2174799850,21100,21150,21150,21100,70
20230616,123200,2173321750,21100,21100,21100,21100,65
20230616,123100,2171950250,21100,21150,21150,21100,50
20230616,123000,2170893250,21150,21100,21150,21100,348
20230616,122900,2163535550,21100,21100,21100,21100,210
20230616,122800,2159104550,21150,21150,21150,21150,0
20230616,122700,2159104550,21150,21150,21150,21150,54
20230616,122600,2157962450,21150,21100,21150,21100,1060
20230616,122500,2135588850,21100,21100,21100,21050,136
20230616,122400,2132722250,21100,21100,21100,21050,60
20230616,122300,2131457750,21100,21000,21100,21000,114
20230616,122200,2129063000,21050,21050,21050,21050,37
20230616,122100,2128284150,21050,20950,21050,20950,577
20230616,122000,2116187300,21050,21000,21050,21000,146
20230616,121900,2113119100,21050,20950,21050,20950,4
20230616,121800,2113035100,21000,21000,21000,21000,2000
20230616,121700,2071035100,21000,21000,21000,21000,2
20230616,121600,2070993100,21050,21000,21050,21000,579
20230616,121500,2058830150,21000,21000,21000,21000,4
20230616,121400,2058746150,21050,21050,21050,21050,0
20230616,121300,2058746150,21050,21100,21100,21050,135
20230616,121200,2055904350,21100,21100,21100,21100,30
20230616,121100,2055271350,21100,21100,21100,21100,42
20230616,121000,2054385150,21100,21050,21100,21050,149
20230616,120900,2051247100,21050,21050,21100,21050,52
20230616,120800,2050152450,21100,21100,21100,21100,11
20230616,120700,2049920350,21100,21100,21100,21100,279
20230616,120600,2044033450,21100,21000,21100,21000,1041
20230616,120500,2022162150,21000,21000,21050,21000,224
20230616,120400,2017455450,21000,21000,21000,21000,0
20230616,120300,2017455450,21000,21000,21000,21000,11
20230616,120200,2017224450,21050,21050,21050,21000,33
20230616,120100,2016531300,21100,21050,21100,21050,34
20230616,120000,2015814900,21050,21050,21050,21050,30
20230616,115900,2015183400,21050,21050,21050,21050,30
20230616,115800,2014551900,21050,21050,21050,21050,120
20230616,115700,2012025900,21050,21050,21050,21050,0
20230616,115600,2012025900,21050,21050,21050,21050,0
20230616,115500,2012025900,21050,21050,21050,21050,0
20230616,115400,2012025900,21050,21050,21050,21050,0
20230616,115300,2012025900,21050,21100,21100,21050,5
20230616,115200,2011920450,21100,21050,21100,21050,715
20230616,115100,1996864350,21100,21100,21100,21100,21
20230616,115000,1996421250,21050,21050,21050,21050,8
20230616,114900,1996252850,21050,21050,21050,21050,200
20230616,114800,1992042850,21050,21050,21050,21050,59
20230616,114700,1990800900,21100,21100,21100,21100,0
20230616,114600,1990800900,21100,21050,21100,21050,403
20230616,114500,1982312600,21050,21050,21050,21050,60
20230616,114400,1981049600,21050,21050,21050,21050,29
20230616,114300,1980439150,21050,21050,21050,21050,36
20230616,114200,1979681350,21050,21050,21050,21050,2
20230616,114100,1979639250,21050,21050,21050,21050,0
20230616,114000,1979639250,21050,21050,21050,21050,150
20230616,113900,1976481750,21100,21050,21100,21050,82
20230616,113800,1974753550,21050,21050,21050,21050,3
20230616,113700,1974690400,21100,21100,21100,21100,6
20230616,113600,1974563800,21100,21100,21100,21100,104
20230616,113500,1972369400,21050,21050,21050,21050,55
20230616,113400,1971211650,21050,21050,21050,21050,0
20230616,113300,1971211650,21050,21050,21050,21050,30
20230616,113200,1970580150,21100,21100,21100,21000,711
20230616,113100,1955599500,21050,21050,21050,21050,0
20230616,113000,1955599500,21050,21100,21100,21050,90
20230616,112900,1953703000,21100,21100,21100,21100,337
20230616,112800,1946592300,21150,21100,21150,21100,266
20230616,112700,1940976650,21100,21100,21100,21100,40
20230616,112600,1940132650,21100,21050,21100,21050,145
20230616,112500,1937076200,21050,21050,21050,21050,7
20230616,112400,1936928850,21050,21050,21050,21050,1
20230616,112300,1936907800,21050,21050,21100,21050,75
20230616,112200,1935326500,21050,21050,21050,21050,300
20230616,112100,1929011500,21100,21100,21100,21100,6
20230616,112000,1928884900,21050,21100,21100,21050,221
20230616,111900,1924221850,21150,21150,21150,21150,1
20230616,111800,1924200700,21150,21150,21150,21150,312
20230616,111700,1917601900,21150,21150,21150,21150,0
20230616,111600,1917601900,21150,21150,21150,21150,25
20230616,111500,1917073150,21200,21200,21200,21200,0
20230616,111400,1917073150,21200,21200,21200,21200,358
20230616,111300,1909483550,21250,21250,21250,21250,0
20230616,111200,1909483550,21250,21200,21250,21200,60
20230616,111100,1908210600,21200,21200,21250,21200,157
20230616,111000,1904880900,21200,21100,21200,21050,1214
20230616,110900,1879265700,21150,21150,21150,21150,60
20230616,110800,1877996700,21150,21150,21150,21150,0
20230616,110700,1877996700,21150,21100,21150,21100,250
20230616,110600,1872719200,21200,21200,21200,21200,10
20230616,110500,1872507200,21200,21200,21200,21200,0
20230616,110400,1872507200,21200,21150,21200,21150,1231
20230616,110300,1846463000,21150,21100,21150,21100,76
20230616,110200,1844858700,21150,21150,21150,21150,0
20230616,110100,1844858700,21150,21150,21150,21150,154
20230616,110000,1841601600,21200,21150,21200,21150,180
20230616,105900,1837790800,21150,21100,21150,21100,80
20230616,105800,1836100650,21150,21150,21150,21150,1
20230616,105700,1836079500,21100,21200,21200,21100,421
20230616,105600,1827172800,21200,21200,21200,21200,100
20230616,105500,1825052800,21200,21250,21250,21200,193
20230616,105400,1820953300,21250,21250,21300,21200,1258
20230616,105300,1794268300,21250,21250,21250,21250,383
20230616,105200,1786129550,21300,21300,21350,21250,610
20230616,105100,1773135550,21350,21350,21350,21200,797
20230616,105000,1756123500,21350,21200,21350,21200,3032
20230616,104900,1691505600,21300,21150,21300,21150,2176
20230616,104800,1645286250,21200,21050,21200,21050,2201
20230616,104700,1598788750,21000,21000,21050,21000,611
20230616,104600,1585954200,21050,21050,21050,21050,0
20230616,104500,1585954200,21050,21000,21050,21000,250
20230616,104400,1580701800,21000,21000,21000,21000,1
20230616,104300,1580680800,21050,21050,21050,21000,303
20230616,104200,1574303850,21100,21050,21100,21050,40
20230616,104100,1573460350,21050,21100,21100,21050,90
20230616,104000,1571563850,21050,21050,21100,21050,221
20230616,103900,1566904850,21100,21100,21100,21100,201
20230616,103800,1562663750,21100,21050,21100,21050,570
20230616,103700,1550660100,21050,21050,21050,21050,37
20230616,103600,1549881250,21050,21050,21100,21050,215
20230616,103500,1545352650,21100,21100,21100,21100,582
20230616,103400,1533072450,21100,21100,21100,21100,100
20230616,103300,1530962450,21150,21150,21200,21150,638
20230616,103200,1517468700,21200,21200,21200,21150,74
20230616,103100,1515902800,21200,21200,21200,21200,136
20230616,103000,1513019600,21200,21250,21250,21200,11
20230616,102900,1512785900,21250,21250,21250,21200,174
20230616,102800,1509089900,21250,21200,21250,21200,130
20230616,102700,1506328600,21250,21300,21300,21250,633
20230616,102600,1492865450,21300,21300,21350,21300,1265
20230616,102500,1465881900,21300,21300,21300,21250,708
20230616,102400,1450824850,21350,21350,21350,21300,1168
20230616,102300,1425942000,21350,21250,21350,21250,4432
20230616,102200,1331600200,21250,21250,21250,21200,145
20230616,102100,1328520050,21250,21100,21250,21100,3736
20230616,102000,1249339800,21150,21150,21150,21150,720
20230616,101900,1234111800,21200,21200,21200,21200,0
20230616,101800,1234111800,21200,21200,21200,21200,617
20230616,101700,1221031400,21250,21200,21250,21200,712
20230616,101600,1205930850,21200,21200,21250,21200,1007
20230616,101500,1184567800,21250,21200,21250,21200,1784
20230616,101400,1146730800,21200,21100,21200,21100,856
20230616,101300,1128627400,21150,21150,21150,21100,629
20230616,101200,1115324150,21150,21100,21150,21100,755
20230616,101100,1099386200,21150,21150,21150,21150,0
20230616,101000,1099386200,21150,21100,21150,21100,370
20230616,100900,1091573700,21150,21150,21200,21150,620
20230616,100800,1078457300,21150,21150,21150,21150,154
20230616,100700,1075200200,21100,21150,21200,21100,508
20230616,100600,1064455050,21100,21100,21150,21100,757
20230616,100500,1048479350,21150,21150,21150,21100,388
20230616,100400,1040280900,21150,21100,21150,21100,1520
20230616,100300,1008201850,21150,21150,21150,21100,958
20230616,100200,987940250,21200,21250,21250,21200,1635
20230616,100100,953265550,21200,21200,21250,21200,46
20230616,100000,952289200,21250,21200,21250,21150,515
20230616,095900,941367450,21200,21150,21200,21150,340
20230616,095800,934159800,21150,21150,21200,21100,870
20230616,095700,915761050,21150,21200,21200,21150,3180
20230616,095600,848444000,21200,21200,21200,21150,1013
20230616,095500,827014200,21200,21100,21200,21100,1573
20230616,095400,793773100,21150,21150,21150,21100,346
20230616,095300,786455750,21100,21150,21200,21100,1917
20230616,095200,745832250,21150,20850,21150,20850,8609
20230616,095100,564885700,20850,20800,20850,20800,686
20230616,095000,550610550,20750,20800,20800,20750,151
20230616,094900,547477250,20750,20750,20750,20750,11
20230616,094800,547249000,20800,20800,20800,20800,0
20230616,094700,547249000,20800,20750,20800,20700,331
20230616,094600,540379150,20750,20750,20800,20750,388
20230616,094500,532326700,20750,20750,20750,20750,46
20230616,094400,531372200,20800,20750,20800,20750,1259
20230616,094300,505243300,20800,20750,20800,20750,124
20230616,094200,502669350,20750,20800,20800,20750,441
20230616,094100,493518100,20800,20800,20800,20800,46
20230616,094000,492561300,20750,20800,20800,20750,196
20230616,093900,488485500,20800,20850,20850,20750,54
20230616,093800,487361250,20850,20850,20850,20800,178
20230616,093700,483653800,20850,20850,20850,20850,0
20230616,093600,483653800,20850,20800,20850,20800,51
20230616,093500,482592800,20850,20800,20850,20800,318
20230616,093400,475976550,20850,20850,20850,20850,84
20230616,093300,474225150,20800,20800,20800,20800,396
20230616,093200,465988350,20800,20750,20800,20750,263
20230616,093100,460518950,20800,20800,20800,20800,122
20230616,093000,457981350,20800,20750,20800,20750,915
20230616,092900,438980500,20800,20750,20800,20750,64
20230616,092800,437650900,20750,20750,20750,20750,15
20230616,092700,437339650,20800,20750,20800,20750,106
20230616,092600,435139850,20800,20800,20800,20800,30
20230616,092500,434515850,20800,20800,20800,20800,60
20230616,092400,433267850,20800,20750,20800,20750,196
20230616,092300,429200750,20750,20800,20800,20750,4
20230616,092200,429117600,20800,20750,20800,20750,224
20230616,092100,424467100,20750,20750,20750,20700,145
20230616,092000,421458550,20750,20750,20750,20750,1
20230616,091900,421437800,20750,20800,20850,20750,1433
20230616,091800,391636800,20800,20750,20800,20750,323
20230616,091700,384918450,20700,20800,20800,20700,1373
20230616,091600,356441300,20850,20850,20850,20750,2439
20230616,091500,305807000,20850,20800,20850,20750,326
20230616,091400,299024800,20800,20750,20800,20750,203
20230616,091300,294812300,20750,20750,20800,20750,770
20230616,091200,278828550,20750,20750,20750,20750,109
20230616,091100,276566800,20800,20750,20800,20700,1875
20230616,091000,237687100,20800,20850,20850,20800,564
20230616,090900,225950650,20850,20900,20900,20850,224
20230616,090800,221277950,20900,20850,20900,20850,396
20230616,090700,213013650,20850,20800,20850,20750,641
20230616,090600,199678900,20800,20650,20800,20650,598
20230616,090500,187282750,20700,20800,20800,20650,231
20230616,090400,182503750,20650,20700,20800,20650,3006
20230616,090300,120348400,20700,20800,20800,20700,2220
20230616,090200,74337250,20800,20900,20900,20800,511
20230616,090100,63696850,20900,20900,20900,20750,1482
20230616,090000,32823300,20900,20950,20950,20900,1567