KissMeData/285490/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,185900,4111399100,34300,34300,34300,34300,2826
20230616,185800,4111399100,34300,34300,34300,34300,0
20230616,185700,4111399100,34300,34300,34300,34300,0
20230616,185600,4111399100,34300,34300,34300,34300,0
20230616,185500,4111399100,34300,34300,34300,34300,0
20230616,185400,4111399100,34300,34300,34300,34300,0
20230616,185300,4111399100,34300,34300,34300,34300,0
20230616,185200,4111399100,34300,34300,34300,34300,0
20230616,185100,4111399100,34300,34300,34300,34300,0
20230616,185000,4111399100,34300,34300,34300,34300,0
20230616,184900,4111399100,34300,34300,34300,34300,0
20230616,184800,4111399100,34300,34300,34300,34300,0
20230616,184700,4111399100,34300,34300,34300,34300,0
20230616,184600,4111399100,34300,34300,34300,34300,0
20230616,184500,4111399100,34300,34300,34300,34300,0
20230616,184400,4111399100,34300,34300,34300,34300,0
20230616,184300,4111399100,34300,34300,34300,34300,0
20230616,184200,4111399100,34300,34300,34300,34300,0
20230616,184100,4111399100,34300,34300,34300,34300,0
20230616,184000,4111399100,34300,34300,34300,34300,0
20230616,183900,4111399100,34300,34300,34300,34300,0
20230616,183800,4111399100,34300,34300,34300,34300,0
20230616,183700,4111399100,34300,34300,34300,34300,0
20230616,183600,4111399100,34300,34300,34300,34300,0
20230616,183500,4111399100,34300,34300,34300,34300,0
20230616,183400,4111399100,34300,34300,34300,34300,0
20230616,183300,4111399100,34300,34300,34300,34300,0
20230616,183200,4111399100,34300,34300,34300,34300,0
20230616,183100,4111399100,34300,34300,34300,34300,0
20230616,183000,4111399100,34300,34300,34300,34300,0
20230616,182900,4111399100,34300,34300,34300,34300,2826
20230616,182800,4111399100,34300,34300,34300,34300,0
20230616,182700,4111399100,34300,34300,34300,34300,0
20230616,182600,4111399100,34300,34300,34300,34300,0
20230616,182500,4111399100,34300,34300,34300,34300,0
20230616,182400,4111399100,34300,34300,34300,34300,0
20230616,182300,4111399100,34300,34300,34300,34300,0
20230616,182200,4111399100,34300,34300,34300,34300,0
20230616,182100,4111399100,34300,34300,34300,34300,0
20230616,182000,4111399100,34300,34300,34300,34300,0
20230616,181900,4111399100,34300,34300,34300,34300,0
20230616,181800,4111399100,34300,34300,34300,34300,0
20230616,181700,4111399100,34300,34300,34300,34300,0
20230616,181600,4111399100,34300,34300,34300,34300,0
20230616,181500,4111399100,34300,34300,34300,34300,0
20230616,181400,4111399100,34300,34300,34300,34300,0
20230616,181300,4111399100,34300,34300,34300,34300,0
20230616,181200,4111399100,34300,34300,34300,34300,0
20230616,181100,4111399100,34300,34300,34300,34300,0
20230616,181000,4111399100,34300,34300,34300,34300,0
20230616,180900,4111399100,34300,34300,34300,34300,0
20230616,180800,4111399100,34300,34300,34300,34300,0
20230616,180700,4111399100,34300,34300,34300,34300,0
20230616,180600,4111399100,34300,34300,34300,34300,0
20230616,180500,4111399100,34300,34300,34300,34300,0
20230616,180400,4111399100,34300,34300,34300,34300,0
20230616,180300,4111399100,34300,34300,34300,34300,0
20230616,180200,4111399100,34300,34300,34300,34300,0
20230616,180100,4111399100,34300,34300,34300,34300,0
20230616,180000,4111399100,34300,34300,34300,34300,0
20230616,175900,4111399100,34300,34300,34300,34300,2826
20230616,175800,4111399100,34300,34300,34300,34300,0
20230616,175700,4111399100,34300,34300,34300,34300,0
20230616,175600,4111399100,34300,34300,34300,34300,0
20230616,175500,4111399100,34300,34300,34300,34300,0
20230616,175400,4111399100,34300,34300,34300,34300,0
20230616,175300,4111399100,34300,34300,34300,34300,0
20230616,175200,4111399100,34300,34300,34300,34300,0
20230616,175100,4111399100,34300,34300,34300,34300,0
20230616,175000,4111399100,34300,34300,34300,34300,0
20230616,174900,4111399100,34300,34300,34300,34300,0
20230616,174800,4111399100,34300,34300,34300,34300,0
20230616,174700,4111399100,34300,34300,34300,34300,0
20230616,174600,4111399100,34300,34300,34300,34300,0
20230616,174500,4111399100,34300,34300,34300,34300,0
20230616,174400,4111399100,34300,34300,34300,34300,0
20230616,174300,4111399100,34300,34300,34300,34300,0
20230616,174200,4111399100,34300,34300,34300,34300,0
20230616,174100,4111399100,34300,34300,34300,34300,0
20230616,174000,4111399100,34300,34300,34300,34300,0
20230616,173900,4111399100,34300,34300,34300,34300,0
20230616,173800,4111399100,34300,34300,34300,34300,0
20230616,173700,4111399100,34300,34300,34300,34300,0
20230616,173600,4111399100,34300,34300,34300,34300,0
20230616,173500,4111399100,34300,34300,34300,34300,0
20230616,173400,4111399100,34300,34300,34300,34300,0
20230616,173300,4111399100,34300,34300,34300,34300,0
20230616,173200,4111399100,34300,34300,34300,34300,0
20230616,173100,4111399100,34300,34300,34300,34300,0
20230616,173000,4111399100,34300,34300,34300,34300,0
20230616,172900,4111399100,34300,34300,34300,34300,2826
20230616,172800,4111399100,34300,34300,34300,34300,0
20230616,172700,4111399100,34300,34300,34300,34300,0
20230616,172600,4111399100,34300,34300,34300,34300,0
20230616,172500,4111399100,34300,34300,34300,34300,0
20230616,172400,4111399100,34300,34300,34300,34300,0
20230616,172300,4111399100,34300,34300,34300,34300,0
20230616,172200,4111399100,34300,34300,34300,34300,0
20230616,172100,4111399100,34300,34300,34300,34300,0
20230616,172000,4111399100,34300,34300,34300,34300,0
20230616,171900,4111399100,34300,34300,34300,34300,0
20230616,171800,4111399100,34300,34300,34300,34300,0
20230616,171700,4111399100,34300,34300,34300,34300,0
20230616,171600,4111399100,34300,34300,34300,34300,0
20230616,171500,4111399100,34300,34300,34300,34300,0
20230616,171400,4111399100,34300,34300,34300,34300,0
20230616,171300,4111399100,34300,34300,34300,34300,0
20230616,171200,4111399100,34300,34300,34300,34300,0
20230616,171100,4111399100,34300,34300,34300,34300,0
20230616,171000,4111399100,34300,34300,34300,34300,0
20230616,170900,4111399100,34300,34300,34300,34300,0
20230616,170800,4111399100,34300,34300,34300,34300,0
20230616,170700,4111399100,34300,34300,34300,34300,0
20230616,170600,4111399100,34300,34300,34300,34300,0
20230616,170500,4111399100,34300,34300,34300,34300,0
20230616,170400,4111399100,34300,34300,34300,34300,0
20230616,170300,4111399100,34300,34300,34300,34300,0
20230616,170200,4111399100,34300,34300,34300,34300,0
20230616,170100,4111399100,34300,34300,34300,34300,0
20230616,170000,4111399100,34300,34300,34300,34300,0
20230616,165900,4111399100,34300,34300,34300,34300,2826
20230616,165800,4111399100,34300,34300,34300,34300,0
20230616,165700,4111399100,34300,34300,34300,34300,0
20230616,165600,4111399100,34300,34300,34300,34300,0
20230616,165500,4111399100,34300,34300,34300,34300,0
20230616,165400,4111399100,34300,34300,34300,34300,0
20230616,165300,4111399100,34300,34300,34300,34300,0
20230616,165200,4111399100,34300,34300,34300,34300,0
20230616,165100,4111399100,34300,34300,34300,34300,0
20230616,165000,4111399100,34300,34300,34300,34300,0
20230616,164900,4111399100,34300,34300,34300,34300,0
20230616,164800,4111399100,34300,34300,34300,34300,0
20230616,164700,4111399100,34300,34300,34300,34300,0
20230616,164600,4111399100,34300,34300,34300,34300,0
20230616,164500,4111399100,34300,34300,34300,34300,0
20230616,164400,4111399100,34300,34300,34300,34300,0
20230616,164300,4111399100,34300,34300,34300,34300,0
20230616,164200,4111399100,34300,34300,34300,34300,0
20230616,164100,4111399100,34300,34300,34300,34300,0
20230616,164000,4111399100,34300,34300,34300,34300,0
20230616,163900,4111399100,34300,34300,34300,34300,0
20230616,163800,4111399100,34300,34300,34300,34300,0
20230616,163700,4111399100,34300,34300,34300,34300,0
20230616,163600,4111399100,34300,34300,34300,34300,0
20230616,163500,4111399100,34300,34300,34300,34300,0
20230616,163400,4111399100,34300,34300,34300,34300,0
20230616,163300,4111399100,34300,34300,34300,34300,0
20230616,163200,4111399100,34300,34300,34300,34300,0
20230616,163100,4111399100,34300,34300,34300,34300,0
20230616,163000,4111399100,34300,34300,34300,34300,0
20230616,162900,4111399100,34300,34300,34300,34300,2826
20230616,162800,4111399100,34300,34300,34300,34300,0
20230616,162700,4111399100,34300,34300,34300,34300,0
20230616,162600,4111399100,34300,34300,34300,34300,0
20230616,162500,4111399100,34300,34300,34300,34300,0
20230616,162400,4111399100,34300,34300,34300,34300,0
20230616,162300,4111399100,34300,34300,34300,34300,0
20230616,162200,4111399100,34300,34300,34300,34300,0
20230616,162100,4111399100,34300,34300,34300,34300,0
20230616,162000,4111399100,34300,34300,34300,34300,0
20230616,161900,4111399100,34300,34300,34300,34300,0
20230616,161800,4111399100,34300,34300,34300,34300,0
20230616,161700,4111399100,34300,34300,34300,34300,0
20230616,161600,4111399100,34300,34300,34300,34300,0
20230616,161500,4111399100,34300,34300,34300,34300,0
20230616,161400,4111399100,34300,34300,34300,34300,0
20230616,161300,4111399100,34300,34300,34300,34300,0
20230616,161200,4111399100,34300,34300,34300,34300,0
20230616,161100,4111399100,34300,34300,34300,34300,0
20230616,161000,4111399100,34300,34300,34300,34300,0
20230616,160900,4111399100,34300,34300,34300,34300,0
20230616,160800,4111399100,34300,34300,34300,34300,0
20230616,160700,4111399100,34300,34300,34300,34300,0
20230616,160600,4111399100,34300,34300,34300,34300,0
20230616,160500,4111399100,34300,34300,34300,34300,0
20230616,160400,4111399100,34300,34300,34300,34300,0
20230616,160300,4111399100,34300,34300,34300,34300,0
20230616,160200,4111399100,34300,34300,34300,34300,0
20230616,160100,4111399100,34300,34300,34300,34300,0
20230616,160000,4111399100,34300,34300,34300,34300,0
20230616,155900,4111399100,34300,34300,34300,34300,2826
20230616,155800,4111399100,34300,34300,34300,34300,0
20230616,155700,4111399100,34300,34300,34300,34300,0
20230616,155600,4111399100,34300,34300,34300,34300,0
20230616,155500,4111399100,34300,34300,34300,34300,0
20230616,155400,4111399100,34300,34300,34300,34300,0
20230616,155300,4111399100,34300,34300,34300,34300,0
20230616,155200,4111399100,34300,34300,34300,34300,0
20230616,155100,4111399100,34300,34300,34300,34300,0
20230616,155000,4111399100,34300,34300,34300,34300,0
20230616,154900,4111399100,34300,34300,34300,34300,0
20230616,154800,4111399100,34300,34300,34300,34300,0
20230616,154700,4111399100,34300,34300,34300,34300,0
20230616,154600,4111399100,34300,34300,34300,34300,0
20230616,154500,4111399100,34300,34300,34300,34300,0
20230616,154400,4111399100,34300,34300,34300,34300,0
20230616,154300,4111399100,34300,34300,34300,34300,0
20230616,154200,4111399100,34300,34300,34300,34300,0
20230616,154100,4111399100,34300,34300,34300,34300,0
20230616,154000,4111399100,34300,34300,34300,34300,0
20230616,153900,4111399100,34300,34300,34300,34300,0
20230616,153800,4111399100,34300,34300,34300,34300,0
20230616,153700,4111399100,34300,34300,34300,34300,0
20230616,153600,4111399100,34300,34300,34300,34300,0
20230616,153500,4111399100,34300,34300,34300,34300,0
20230616,153400,4111399100,34300,34300,34300,34300,0
20230616,153300,4111399100,34300,34300,34300,34300,0
20230616,153200,4111399100,34300,34300,34300,34300,0
20230616,153100,4111399100,34300,34300,34300,34300,0
20230616,153000,4111399100,34300,34300,34300,34300,2826
20230616,152900,4014467300,34300,34300,34300,34300,0
20230616,152800,4014467300,34300,34300,34300,34300,0
20230616,152700,4014467300,34300,34300,34300,34300,0
20230616,152600,4014467300,34300,34300,34300,34300,0
20230616,152500,4014467300,34300,34300,34300,34300,0
20230616,152400,4014467300,34300,34300,34300,34300,0
20230616,152300,4014467300,34300,34300,34300,34300,0
20230616,152200,4014467300,34300,34300,34300,34300,0
20230616,152100,4014467300,34300,34300,34300,34300,0
20230616,152000,4014467300,34300,34300,34300,34300,0
20230616,151900,4014467300,34300,34200,34300,34200,1027
20230616,151800,3979301450,34200,34150,34200,34100,186
20230616,151700,3972944300,34200,34100,34200,34100,399
20230616,151600,3959329600,34100,34100,34200,34050,1421
20230616,151500,3910829450,34100,34100,34100,34050,149
20230616,151400,3905750050,34050,34100,34100,34050,27
20230616,151300,3904829800,34100,34100,34150,34100,200
20230616,151200,3898006550,34100,34000,34100,33950,174
20230616,151100,3892088200,34000,34050,34050,34000,449
20230616,151000,3876820750,34100,34100,34100,34050,92
20230616,150900,3873687400,34100,34100,34100,34100,8
20230616,150800,3873414600,34100,34100,34100,34050,11
20230616,150700,3873039650,34100,34100,34100,34100,15
20230616,150600,3872528150,34100,34150,34150,34000,33
20230616,150500,3871403700,34050,34200,34200,34050,33
20230616,150400,3870278400,34150,34150,34150,34150,102
20230616,150300,3866795100,34150,34050,34150,34050,364
20230616,150200,3854395750,34050,34050,34050,34050,721
20230616,150100,3829845700,34100,34050,34100,34050,257
20230616,150000,3821082050,34100,34100,34100,34000,154
20230616,145900,3815831600,34100,34100,34100,34100,125
20230616,145800,3811569100,34100,34100,34150,34100,687
20230616,145700,3788137400,34100,34000,34100,34000,489
20230616,145600,3771503100,34000,34100,34100,33900,1493
20230616,145500,3720798600,34050,34100,34100,34050,18
20230616,145400,3720185300,34050,34100,34100,34000,42
20230616,145300,3718754200,34100,34050,34100,34050,61
20230616,145200,3716676750,34050,34100,34100,34050,135
20230616,145100,3712079600,34100,34100,34100,34100,110
20230616,145000,3708328600,34100,34100,34100,34000,98
20230616,144900,3704995150,34050,34100,34100,34000,123
20230616,144800,3700806650,34050,34100,34100,34050,82
20230616,144700,3698011200,34100,34050,34100,34050,21
20230616,144600,3697295750,34050,34050,34100,34000,312
20230616,144500,3686671800,34100,34050,34100,34050,9
20230616,144400,3686365000,34100,34100,34100,34050,46
20230616,144300,3684796550,34100,34050,34100,34050,17
20230616,144200,3684217000,34050,34050,34100,34050,50
20230616,144100,3682514150,34100,34050,34100,34050,33
20230616,144000,3681390000,34100,34050,34100,34050,19
20230616,143900,3680742700,34100,34100,34100,34050,189
20230616,143800,3674298550,34050,34000,34050,34000,139
20230616,143700,3669567150,34000,34000,34000,33900,72
20230616,143600,3667124450,34000,34000,34050,33900,369
20230616,143500,3654593800,34000,34000,34100,34000,131
20230616,143400,3650139100,34100,34100,34100,34100,18
20230616,143300,3649525300,34100,34000,34100,34000,148
20230616,143200,3644492600,34000,34050,34100,33900,665
20230616,143100,3621927600,34050,34050,34100,34050,83
20230616,143000,3619101050,34100,34100,34100,34050,18
20230616,142900,3618487300,34100,34100,34100,34100,14
20230616,142800,3618009900,34050,34050,34050,34050,6
20230616,142700,3617805600,34050,34050,34050,34050,8
20230616,142600,3617533200,34100,34050,34100,33950,333
20230616,142500,3606219250,34050,34100,34100,34000,139
20230616,142400,3601491950,33950,34100,34150,33950,1409
20230616,142300,3553549350,34100,34150,34150,34050,170
20230616,142200,3547751000,34150,34200,34200,34100,39
20230616,142100,3546419950,34200,34100,34200,34050,540
20230616,142000,3527964750,34050,34200,34200,34050,32
20230616,141900,3526872200,34150,34150,34200,34150,65
20230616,141800,3524652100,34150,34150,34150,34100,90
20230616,141700,3521582400,34100,34100,34200,34100,110
20230616,141600,3517827700,34050,34050,34150,34050,150
20230616,141500,3512714500,34000,34000,34000,34000,1348
20230616,141400,3466882500,34000,34000,34000,34000,15
20230616,141300,3466372500,34000,33900,34000,33900,467
20230616,141200,3450514200,33900,33900,33950,33900,102
20230616,141100,3447052100,33950,33950,33950,33950,7
20230616,141000,3446814450,33950,33950,33950,33950,14
20230616,140900,3446339150,33950,33900,33950,33900,10
20230616,140800,3445999800,33950,33950,33950,33900,83
20230616,140700,3443185700,33950,33950,33950,33950,14
20230616,140600,3442710400,33900,33850,33950,33850,89
20230616,140500,3439693400,33850,33900,33950,33850,777
20230616,140400,3413380050,33950,33950,33950,33950,571
20230616,140300,3393994600,33950,33950,33950,33950,14
20230616,140200,3393519300,33950,33950,33950,33900,37
20230616,140100,3392263650,33950,33950,33950,33950,8
20230616,140000,3391992050,33950,34000,34000,33950,65
20230616,135900,3389784950,34000,34050,34050,34000,9
20230616,135800,3389478550,34050,34050,34050,34050,8
20230616,135700,3389206150,33900,33850,33950,33850,40
20230616,135600,3387848300,33950,33850,33950,33800,1261
20230616,135500,3345220450,33850,33850,33900,33850,264
20230616,135400,3336283200,33950,33950,33950,33850,1343
20230616,135300,3290759250,34000,34050,34050,33950,3050
20230616,135200,3187154350,34050,34050,34050,34000,70
20230616,135100,3184773650,34000,34000,34050,34000,46
20230616,135000,3183208800,34050,34000,34050,34000,441
20230616,134900,3168193200,34050,34000,34050,34000,104
20230616,134800,3164656650,34050,34050,34050,33950,1472
20230616,134700,3114623100,34050,34050,34100,34050,177
20230616,134600,3108595900,34050,34000,34050,34000,46
20230616,134500,3107031500,34050,34100,34100,34050,22
20230616,134400,3106282050,34000,34100,34100,34000,137
20230616,134300,3101623350,34050,34150,34150,34050,2491
20230616,134200,3016746000,34150,34350,34350,34150,941
20230616,134100,2984579200,34250,34350,34350,34250,38
20230616,134000,2983277000,34350,34350,34350,34350,7
20230616,133900,2983036550,34350,34350,34350,34350,10
20230616,133800,2982693050,34350,34350,34350,34350,132
20230616,133700,2978158850,34350,34350,34350,34350,7
20230616,133600,2977918400,34350,34350,34350,34350,7
20230616,133500,2977677950,34350,34200,34350,34150,715
20230616,133400,2953247700,34350,34300,34350,34200,39
20230616,133300,2951912150,34250,34200,34250,34200,53
20230616,133200,2950099450,34200,34200,34200,34200,20
20230616,133100,2949415450,34200,34300,34300,34200,476
20230616,133000,2933126400,34250,34300,34300,34250,43
20230616,132900,2931653300,34300,34250,34300,34250,52
20230616,132800,2929871900,34300,34300,34300,34300,311
20230616,132700,2919204600,34350,34350,34350,34300,25
20230616,132600,2918345900,34350,34300,34350,34300,12
20230616,132500,2917933850,34300,34300,34350,34300,12
20230616,132400,2917521900,34350,34300,34350,34300,8
20230616,132300,2917247150,34350,34300,34350,34300,20
20230616,132200,2916560250,34300,34350,34350,34300,8
20230616,132100,2916285500,34350,34300,34350,34300,8
20230616,132000,2916010750,34350,34350,34350,34300,19
20230616,131900,2915358150,34350,34300,34350,34300,13
20230616,131800,2914911650,34300,34300,34300,34300,14
20230616,131700,2914431450,34300,34300,34350,34300,58
20230616,131600,2912441700,34300,34400,34400,34250,115
20230616,131500,2908487700,34400,34250,34400,34200,101
20230616,131400,2905029800,34250,34250,34250,34250,91
20230616,131300,2901913050,34250,34250,34250,34100,2113
20230616,131200,2829729900,34250,34350,34350,34250,395
20230616,131100,2816199700,34350,34450,34450,34350,348
20230616,131000,2804245000,34450,34450,34450,34450,7
20230616,130900,2804003850,34400,34450,34450,34400,127
20230616,130800,2799634700,34450,34450,34450,34450,7
20230616,130700,2799393550,34450,34450,34450,34450,7
20230616,130600,2799152400,34450,34400,34450,34400,41
20230616,130500,2797741650,34400,34450,34450,34400,205
20230616,130400,2790689300,34450,34450,34450,34450,120
20230616,130300,2786555300,34450,34450,34450,34450,7
20230616,130200,2786314150,34450,34450,34450,34450,64
20230616,130100,2784109350,34500,34500,34500,34500,7
20230616,130000,2783867850,34400,34500,34500,34400,322
20230616,125900,2772788950,34450,34500,34500,34450,10
20230616,125800,2772444000,34500,34450,34500,34400,381
20230616,125700,2759321950,34450,34400,34450,34400,8
20230616,125600,2759046400,34450,34450,34450,34450,7
20230616,125500,2758805250,34450,34450,34450,34450,14
20230616,125400,2758322950,34450,34500,34500,34400,115
20230616,125300,2754364950,34450,34400,34500,34400,154
20230616,125200,2749062150,34400,34300,34400,34300,291
20230616,125100,2739074950,34400,34400,34400,34400,14
20230616,125000,2738593350,34350,34350,34350,34350,35
20230616,124900,2737391100,34350,34300,34350,34300,91
20230616,124800,2734265700,34400,34400,34400,34400,7
20230616,124700,2734024900,34400,34400,34400,34400,14
20230616,124600,2733543300,34400,34250,34400,34250,8
20230616,124500,2733268250,34200,34250,34400,34200,2592
20230616,124400,2644514800,34400,34450,34450,34200,1045
20230616,124300,2608686350,34300,34450,34450,34300,8
20230616,124200,2608410900,34400,34400,34400,34400,75
20230616,124100,2605830900,34400,34400,34400,34400,7
20230616,124000,2605590100,34450,34600,34600,34250,2833
20230616,123900,2508432100,34600,34600,34600,34600,17
20230616,123800,2507843900,34550,34550,34550,34550,13
20230616,123700,2507394750,34550,34600,34600,34550,111
20230616,123600,2503559150,34650,34600,34650,34550,112
20230616,123500,2499683800,34600,34600,34600,34600,7
20230616,123400,2499441600,34600,34600,34600,34600,7
20230616,123300,2499199400,34600,34550,34600,34550,9
20230616,123200,2498888100,34500,34550,34550,34500,158
20230616,123100,2493429250,34550,34550,34550,34550,19
20230616,123000,2492772800,34500,34500,34550,34500,606
20230616,122900,2471860600,34500,34500,34500,34500,14
20230616,122800,2471377600,34450,34500,34500,34450,13
20230616,122700,2470929150,34500,34500,34500,34500,7
20230616,122600,2470687650,34500,34500,34500,34500,14
20230616,122500,2470204650,34450,34450,34450,34450,2
20230616,122400,2470135750,34450,34450,34450,34450,7
20230616,122300,2469894600,34450,34350,34450,34350,13
20230616,122200,2469447350,34450,34450,34450,34450,14
20230616,122100,2468965050,34450,34300,34450,34300,52
20230616,122000,2467180400,34300,34500,34500,34300,29
20230616,121900,2466183800,34500,34500,34500,34500,7
20230616,121800,2465942300,34500,34500,34500,34350,1016
20230616,121700,2431007800,34400,34500,34500,34400,517
20230616,121600,2413213650,34500,34450,34500,34450,67
20230616,121500,2410903600,34450,34450,34500,34450,21
20230616,121400,2410179450,34450,34450,34450,34450,166
20230616,121300,2404460750,34500,34450,34500,34450,11
20230616,121200,2404081450,34500,34450,34500,34400,20
20230616,121100,2403392200,34450,34500,34500,34450,44
20230616,121000,2401876050,34500,34400,34500,34400,27
20230616,120900,2400946550,34500,34500,34500,34500,7
20230616,120800,2400705050,34500,34500,34500,34400,19
20230616,120700,2400050050,34500,34500,34500,34500,7
20230616,120600,2399808550,34500,34500,34500,34500,7
20230616,120500,2399567050,34500,34400,34500,34400,8
20230616,120400,2399291150,34500,34500,34500,34500,14
20230616,120300,2398808150,34500,34500,34500,34500,22
20230616,120200,2398049150,34500,34450,34500,34450,118
20230616,120100,2393983700,34500,34500,34500,34500,7
20230616,120000,2393742200,34500,34500,34500,34500,14
20230616,115900,2393259200,34450,34550,34550,34450,331
20230616,115800,2381855550,34550,34550,34550,34550,7
20230616,115700,2381613700,34550,34550,34550,34500,48
20230616,115600,2379956950,34550,34550,34550,34550,7
20230616,115500,2379715100,34550,34500,34550,34500,58
20230616,115400,2377713750,34550,34550,34550,34550,7
20230616,115300,2377471900,34550,34550,34550,34500,61
20230616,115200,2375365350,34550,34500,34550,34500,649
20230616,115100,2352974500,34500,34350,34500,34350,251
20230616,115000,2344321600,34500,34500,34500,34500,307
20230616,114900,2333730100,34500,34450,34500,34450,69
20230616,114800,2331352700,34300,34300,34450,34250,3636
20230616,114700,2206623000,34300,34200,34300,34200,1055
20230616,114600,2170534300,34200,34250,34300,34200,944
20230616,114500,2138208700,34250,34250,34250,34250,58
20230616,114400,2136222200,34250,34300,34300,34200,218
20230616,114300,2128756300,34300,34300,34300,34300,7
20230616,114200,2128516200,34300,34300,34300,34300,14
20230616,114100,2128036000,34300,34250,34300,34250,224
20230616,114000,2120357850,34200,34150,34250,34050,1420
20230616,113900,2071785350,34150,34150,34150,34150,463
20230616,113800,2055973900,34050,34100,34150,34050,583
20230616,113700,2036115600,34150,34100,34150,34100,17
20230616,113600,2035535500,34100,34100,34100,34100,215
20230616,113500,2028204000,34100,34150,34150,34100,59
20230616,113400,2026191750,34150,34200,34200,34150,94
20230616,113300,2022981300,34050,34200,34200,34050,675
20230616,113200,1999968900,34200,34150,34200,34100,70
20230616,113100,1997581150,34200,34150,34200,34100,44
20230616,113000,1996079300,34100,34150,34150,34100,2008
20230616,112900,1927593100,34150,34000,34150,34000,948
20230616,112800,1895243400,34150,34300,34300,33950,5956
20230616,112700,1692499500,34300,34300,34300,34300,7
20230616,112600,1692259400,34150,34200,34350,34150,926
20230616,112500,1660635000,34350,34350,34350,34350,7
20230616,112400,1660394550,34350,34500,34500,34200,2143
20230616,112300,1587042450,34500,34400,34500,34400,10
20230616,112200,1586697650,34400,34450,34500,34400,629
20230616,112100,1565028900,34450,34450,34450,34450,24
20230616,112000,1564202100,34450,34450,34450,34450,7
20230616,111900,1563960950,34450,34450,34450,34450,7
20230616,111800,1563719800,34450,34400,34450,34400,18
20230616,111700,1563100200,34450,34500,34500,34450,32
20230616,111600,1561997450,34400,34350,34450,34350,502
20230616,111500,1544717150,34300,34450,34450,34300,384
20230616,111400,1531526250,34450,34450,34450,34450,7
20230616,111300,1531285100,34450,34350,34450,34350,15
20230616,111200,1530768450,34400,34400,34400,34350,578
20230616,111100,1510906950,34400,34400,34400,34400,7
20230616,111000,1510666150,34400,34400,34400,34250,26
20230616,110900,1509773550,34400,34250,34400,34250,8
20230616,110800,1509498500,34350,34200,34350,34200,1448
20230616,110700,1459844400,34250,34250,34250,34250,36
20230616,110600,1458611400,34250,34250,34250,34200,17
20230616,110500,1458029300,34200,34200,34200,34200,431
20230616,110400,1443289100,34250,34200,34250,34200,54
20230616,110300,1441441800,34300,34300,34300,34200,643
20230616,110200,1419410600,34350,34350,34350,34300,22
20230616,110100,1418655250,34250,34300,34350,34200,911
20230616,110000,1387466000,34350,34250,34350,34200,207
20230616,105900,1380383700,34350,34350,34350,34350,133
20230616,105800,1375815150,34350,34250,34350,34250,470
20230616,105700,1359710050,34250,34250,34300,34200,377
20230616,105600,1346811350,34250,34250,34300,34250,126
20230616,105500,1342490450,34300,34150,34350,34150,265
20230616,105400,1333425000,34200,34350,34350,34200,2423
20230616,105300,1250489850,34350,34350,34350,34350,53
20230616,105200,1248669300,34350,34400,34400,34300,47
20230616,105100,1247055700,34400,34400,34400,34400,18
20230616,105000,1246436500,34400,34400,34400,34300,267
20230616,104900,1237269450,34400,34400,34400,34400,7
20230616,104800,1237028650,34400,34400,34450,34400,640
20230616,104700,1215007650,34400,34500,34500,34400,170
20230616,104600,1209147150,34500,34450,34500,34350,27
20230616,104500,1208218050,34500,34500,34500,34500,7
20230616,104400,1207976550,34500,34450,34500,34450,13
20230616,104300,1207528350,34450,34500,34500,34450,10
20230616,104200,1207183500,34500,34500,34500,34500,7
20230616,104100,1206942000,34500,34550,34550,34350,65
20230616,104000,1204696800,34550,34550,34550,34550,7
20230616,103900,1204454950,34400,34450,34550,34350,1517
20230616,103800,1152264650,34500,34550,34550,34500,601
20230616,103700,1131522700,34600,34550,34600,34550,34
20230616,103600,1130347300,34550,34600,34600,34550,58
20230616,103500,1128343050,34600,34600,34600,34600,7
20230616,103400,1128100850,34550,34600,34600,34550,20
20230616,103300,1127409150,34550,34550,34600,34550,104
20230616,103200,1123815600,34550,34550,34600,34550,17
20230616,103100,1123227900,34550,34600,34600,34550,11
20230616,103000,1122847500,34600,34600,34600,34550,100
20230616,102900,1119387550,34550,34600,34600,34550,8
20230616,102800,1119110800,34600,34600,34600,34600,45
20230616,102700,1117553800,34600,34550,34600,34550,12
20230616,102600,1117138850,34600,34550,34600,34550,45
20230616,102500,1115583400,34550,34550,34550,34550,7
20230616,102400,1115341550,34550,34500,34550,34500,97
20230616,102300,1111994700,34500,34450,34550,34450,1504
20230616,102200,1060112850,34350,34450,34450,34350,59
20230616,102100,1058085400,34450,34450,34450,34450,7
20230616,102000,1057844250,34350,34350,34450,34350,32
20230616,101900,1056744150,34350,34400,34450,34300,1024
20230616,101800,1021581850,34400,34450,34450,34400,48
20230616,101700,1019928800,34450,34500,34500,34450,556
20230616,101600,1000773750,34500,34600,34600,34500,118
20230616,101500,996702050,34600,34600,34600,34500,678
20230616,101400,973309650,34600,34600,34600,34600,32
20230616,101300,972202450,34600,34550,34600,34550,300
20230616,101200,961832100,34600,34700,34700,34600,138
20230616,101100,957056600,34600,34700,34700,34600,18
20230616,101000,956432100,34700,34700,34700,34700,123
20230616,100900,952164000,34700,34600,34700,34600,9
20230616,100800,951851850,34700,34600,34700,34600,33
20230616,100700,950709350,34600,34600,34600,34600,7
20230616,100600,950467150,34600,34600,34700,34600,177
20230616,100500,944342250,34700,34700,34700,34700,14
20230616,100400,943856450,34650,34700,34700,34650,13
20230616,100300,943405650,34700,34600,34700,34550,278
20230616,100200,933797250,34600,34700,34700,34600,107
20230616,100100,930094350,34700,34700,34700,34700,14
20230616,100000,929608550,34650,34650,34650,34650,65
20230616,095900,927356300,34650,34600,34650,34600,10
20230616,095800,927009900,34600,34600,34600,34550,50
20230616,095700,925281400,34600,34700,34700,34550,94
20230616,095600,922028400,34650,34550,34650,34550,71
20230616,095500,919573650,34550,34650,34650,34500,2266
20230616,095400,841196050,34700,34750,34750,34650,86
20230616,095300,838210000,34750,34750,34750,34700,24
20230616,095200,837376150,34750,34700,34750,34700,169
20230616,095100,831511350,34750,34700,34750,34650,67
20230616,095000,829186150,34800,34800,34800,34700,442
20230616,094900,813840450,34850,34800,34850,34800,233
20230616,094800,805731700,34850,34850,34850,34850,7
20230616,094700,805487750,34800,34850,34850,34800,34
20230616,094600,804303850,34850,34850,34850,34800,731
20230616,094500,778846650,34900,35000,35000,34900,103
20230616,094400,775246250,35000,35000,35000,35000,13
20230616,094300,774791250,35000,35000,35000,34900,449
20230616,094200,759112300,35000,35000,35000,35000,69
20230616,094100,756697300,35050,35000,35050,35000,35
20230616,094000,755471850,35050,35050,35050,35000,42
20230616,093900,754001750,35000,35000,35050,35000,315
20230616,093800,742976200,35000,34950,35050,34950,248
20230616,093700,734300800,35000,35100,35100,35000,329
20230616,093600,722781650,35000,35000,35100,34950,2024
20230616,093500,651939200,35000,35000,35000,34950,129
20230616,093400,647428650,35000,34900,35000,34900,727
20230616,093300,622045800,34900,34900,34900,34900,34
20230616,093200,620859200,34900,34850,34900,34850,48
20230616,093100,619186000,34850,34850,34850,34800,697
20230616,093000,594897450,34850,34800,34850,34800,306
20230616,092900,584236300,34850,34850,34850,34800,311
20230616,092800,573408050,34850,34850,34850,34800,28
20230616,092700,572432950,34800,34750,34850,34700,245
20230616,092600,563916500,34700,34800,34850,34700,521
20230616,092500,545788050,34900,34900,34900,34750,524
20230616,092400,527553900,34750,34900,34900,34750,54
20230616,092300,525676350,34850,35050,35050,34850,745
20230616,092200,499652500,35000,35050,35050,34900,977
20230616,092100,465467000,35000,35000,35050,35000,1040
20230616,092000,429066600,34950,35000,35000,34950,90
20230616,091900,425920200,35000,35050,35100,34950,749
20230616,091800,399702050,35050,34900,35050,34900,921
20230616,091700,367487000,34850,34950,34950,34850,59
20230616,091600,365425150,34900,34950,35000,34900,582
20230616,091500,345075900,34950,34800,34950,34800,476
20230616,091400,328466350,34850,34850,34850,34800,34
20230616,091300,327282450,34700,34900,34900,34700,85
20230616,091200,324331350,34900,34650,34900,34650,77
20230616,091100,321651300,34950,34700,34950,34650,2455
20230616,091000,236540200,34900,34600,34900,34600,1313
20230616,090900,190826400,34600,34450,34600,34450,20
20230616,090800,190134700,34450,34500,34650,34450,432
20230616,090700,175222850,34500,34500,34500,34500,16
20230616,090600,174670850,34500,34600,34600,34450,318
20230616,090500,163697400,34650,34700,34700,34500,1100
20230616,090400,125532350,34700,34850,34850,34700,919
20230616,090300,93600900,34900,34800,34900,34750,999
20230616,090200,58770800,34900,34700,34900,34700,220
20230616,090100,51115600,34650,34500,34650,34500,123
20230616,090000,46870450,34500,34200,34500,34200,1357