KissMeData/119610/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184800,1254412050,35550,35550,35550,35550,339
20230616,184700,1254412050,35550,35550,35550,35550,0
20230616,184600,1254412050,35550,35550,35550,35550,0
20230616,184500,1254412050,35550,35550,35550,35550,0
20230616,184400,1254412050,35550,35550,35550,35550,0
20230616,184300,1254412050,35550,35550,35550,35550,0
20230616,184200,1254412050,35550,35550,35550,35550,0
20230616,184100,1254412050,35550,35550,35550,35550,0
20230616,184000,1254412050,35550,35550,35550,35550,0
20230616,183900,1254412050,35550,35550,35550,35550,0
20230616,183800,1254412050,35550,35550,35550,35550,0
20230616,183700,1254412050,35550,35550,35550,35550,0
20230616,183600,1254412050,35550,35550,35550,35550,0
20230616,183500,1254412050,35550,35550,35550,35550,0
20230616,183400,1254412050,35550,35550,35550,35550,0
20230616,183300,1254412050,35550,35550,35550,35550,0
20230616,183200,1254412050,35550,35550,35550,35550,0
20230616,183100,1254412050,35550,35550,35550,35550,0
20230616,183000,1254412050,35550,35550,35550,35550,0
20230616,182900,1254412050,35550,35550,35550,35550,0
20230616,182800,1254412050,35550,35550,35550,35550,0
20230616,182700,1254412050,35550,35550,35550,35550,0
20230616,182600,1254412050,35550,35550,35550,35550,0
20230616,182500,1254412050,35550,35550,35550,35550,0
20230616,182400,1254412050,35550,35550,35550,35550,0
20230616,182300,1254412050,35550,35550,35550,35550,0
20230616,182200,1254412050,35550,35550,35550,35550,0
20230616,182100,1254412050,35550,35550,35550,35550,0
20230616,182000,1254412050,35550,35550,35550,35550,0
20230616,181900,1254412050,35550,35550,35550,35550,0
20230616,181800,1254412050,35550,35550,35550,35550,339
20230616,181700,1254412050,35550,35550,35550,35550,0
20230616,181600,1254412050,35550,35550,35550,35550,0
20230616,181500,1254412050,35550,35550,35550,35550,0
20230616,181400,1254412050,35550,35550,35550,35550,0
20230616,181300,1254412050,35550,35550,35550,35550,0
20230616,181200,1254412050,35550,35550,35550,35550,0
20230616,181100,1254412050,35550,35550,35550,35550,0
20230616,181000,1254412050,35550,35550,35550,35550,0
20230616,180900,1254412050,35550,35550,35550,35550,0
20230616,180800,1254412050,35550,35550,35550,35550,0
20230616,180700,1254412050,35550,35550,35550,35550,0
20230616,180600,1254412050,35550,35550,35550,35550,0
20230616,180500,1254412050,35550,35550,35550,35550,0
20230616,180400,1254412050,35550,35550,35550,35550,0
20230616,180300,1254412050,35550,35550,35550,35550,0
20230616,180200,1254412050,35550,35550,35550,35550,0
20230616,180100,1254412050,35550,35550,35550,35550,0
20230616,180000,1254412050,35550,35550,35550,35550,0
20230616,175900,1254412050,35550,35550,35550,35550,0
20230616,175800,1254412050,35550,35550,35550,35550,0
20230616,175700,1254412050,35550,35550,35550,35550,0
20230616,175600,1254412050,35550,35550,35550,35550,0
20230616,175500,1254412050,35550,35550,35550,35550,0
20230616,175400,1254412050,35550,35550,35550,35550,0
20230616,175300,1254412050,35550,35550,35550,35550,0
20230616,175200,1254412050,35550,35550,35550,35550,0
20230616,175100,1254412050,35550,35550,35550,35550,0
20230616,175000,1254412050,35550,35550,35550,35550,0
20230616,174900,1254412050,35550,35550,35550,35550,0
20230616,174800,1254412050,35550,35550,35550,35550,339
20230616,174700,1254412050,35550,35550,35550,35550,0
20230616,174600,1254412050,35550,35550,35550,35550,0
20230616,174500,1254412050,35550,35550,35550,35550,0
20230616,174400,1254412050,35550,35550,35550,35550,0
20230616,174300,1254412050,35550,35550,35550,35550,0
20230616,174200,1254412050,35550,35550,35550,35550,0
20230616,174100,1254412050,35550,35550,35550,35550,0
20230616,174000,1254412050,35550,35550,35550,35550,0
20230616,173900,1254412050,35550,35550,35550,35550,0
20230616,173800,1254412050,35550,35550,35550,35550,0
20230616,173700,1254412050,35550,35550,35550,35550,0
20230616,173600,1254412050,35550,35550,35550,35550,0
20230616,173500,1254412050,35550,35550,35550,35550,0
20230616,173400,1254412050,35550,35550,35550,35550,0
20230616,173300,1254412050,35550,35550,35550,35550,0
20230616,173200,1254412050,35550,35550,35550,35550,0
20230616,173100,1254412050,35550,35550,35550,35550,0
20230616,173000,1254412050,35550,35550,35550,35550,0
20230616,172900,1254412050,35550,35550,35550,35550,0
20230616,172800,1254412050,35550,35550,35550,35550,0
20230616,172700,1254412050,35550,35550,35550,35550,0
20230616,172600,1254412050,35550,35550,35550,35550,0
20230616,172500,1254412050,35550,35550,35550,35550,0
20230616,172400,1254412050,35550,35550,35550,35550,0
20230616,172300,1254412050,35550,35550,35550,35550,0
20230616,172200,1254412050,35550,35550,35550,35550,0
20230616,172100,1254412050,35550,35550,35550,35550,0
20230616,172000,1254412050,35550,35550,35550,35550,0
20230616,171900,1254412050,35550,35550,35550,35550,0
20230616,171800,1254412050,35550,35550,35550,35550,339
20230616,171700,1254412050,35550,35550,35550,35550,0
20230616,171600,1254412050,35550,35550,35550,35550,0
20230616,171500,1254412050,35550,35550,35550,35550,0
20230616,171400,1254412050,35550,35550,35550,35550,0
20230616,171300,1254412050,35550,35550,35550,35550,0
20230616,171200,1254412050,35550,35550,35550,35550,0
20230616,171100,1254412050,35550,35550,35550,35550,0
20230616,171000,1254412050,35550,35550,35550,35550,0
20230616,170900,1254412050,35550,35550,35550,35550,0
20230616,170800,1254412050,35550,35550,35550,35550,0
20230616,170700,1254412050,35550,35550,35550,35550,0
20230616,170600,1254412050,35550,35550,35550,35550,0
20230616,170500,1254412050,35550,35550,35550,35550,0
20230616,170400,1254412050,35550,35550,35550,35550,0
20230616,170300,1254412050,35550,35550,35550,35550,0
20230616,170200,1254412050,35550,35550,35550,35550,0
20230616,170100,1254412050,35550,35550,35550,35550,0
20230616,170000,1254412050,35550,35550,35550,35550,0
20230616,165900,1254412050,35550,35550,35550,35550,0
20230616,165800,1254412050,35550,35550,35550,35550,0
20230616,165700,1254412050,35550,35550,35550,35550,0
20230616,165600,1254412050,35550,35550,35550,35550,0
20230616,165500,1254412050,35550,35550,35550,35550,0
20230616,165400,1254412050,35550,35550,35550,35550,0
20230616,165300,1254412050,35550,35550,35550,35550,0
20230616,165200,1254412050,35550,35550,35550,35550,0
20230616,165100,1254412050,35550,35550,35550,35550,0
20230616,165000,1254412050,35550,35550,35550,35550,0
20230616,164900,1254412050,35550,35550,35550,35550,0
20230616,164800,1254412050,35550,35550,35550,35550,339
20230616,164700,1254412050,35550,35550,35550,35550,0
20230616,164600,1254412050,35550,35550,35550,35550,0
20230616,164500,1254412050,35550,35550,35550,35550,0
20230616,164400,1254412050,35550,35550,35550,35550,0
20230616,164300,1254412050,35550,35550,35550,35550,0
20230616,164200,1254412050,35550,35550,35550,35550,0
20230616,164100,1254412050,35550,35550,35550,35550,0
20230616,164000,1254412050,35550,35550,35550,35550,0
20230616,163900,1254412050,35550,35550,35550,35550,0
20230616,163800,1254412050,35550,35550,35550,35550,0
20230616,163700,1254412050,35550,35550,35550,35550,0
20230616,163600,1254412050,35550,35550,35550,35550,0
20230616,163500,1254412050,35550,35550,35550,35550,0
20230616,163400,1254412050,35550,35550,35550,35550,0
20230616,163300,1254412050,35550,35550,35550,35550,0
20230616,163200,1254412050,35550,35550,35550,35550,0
20230616,163100,1254412050,35550,35550,35550,35550,0
20230616,163000,1254412050,35550,35550,35550,35550,0
20230616,162900,1254412050,35550,35550,35550,35550,0
20230616,162800,1254412050,35550,35550,35550,35550,0
20230616,162700,1254412050,35550,35550,35550,35550,0
20230616,162600,1254412050,35550,35550,35550,35550,0
20230616,162500,1254412050,35550,35550,35550,35550,0
20230616,162400,1254412050,35550,35550,35550,35550,0
20230616,162300,1254412050,35550,35550,35550,35550,0
20230616,162200,1254412050,35550,35550,35550,35550,0
20230616,162100,1254412050,35550,35550,35550,35550,0
20230616,162000,1254412050,35550,35550,35550,35550,0
20230616,161900,1254412050,35550,35550,35550,35550,0
20230616,161800,1254412050,35550,35550,35550,35550,339
20230616,161700,1254412050,35550,35550,35550,35550,0
20230616,161600,1254412050,35550,35550,35550,35550,0
20230616,161500,1254412050,35550,35550,35550,35550,0
20230616,161400,1254412050,35550,35550,35550,35550,0
20230616,161300,1254412050,35550,35550,35550,35550,0
20230616,161200,1254412050,35550,35550,35550,35550,0
20230616,161100,1254412050,35550,35550,35550,35550,0
20230616,161000,1254412050,35550,35550,35550,35550,0
20230616,160900,1254412050,35550,35550,35550,35550,0
20230616,160800,1254412050,35550,35550,35550,35550,0
20230616,160700,1254412050,35550,35550,35550,35550,0
20230616,160600,1254412050,35550,35550,35550,35550,0
20230616,160500,1254412050,35550,35550,35550,35550,0
20230616,160400,1254412050,35550,35550,35550,35550,0
20230616,160300,1254412050,35550,35550,35550,35550,0
20230616,160200,1254412050,35550,35550,35550,35550,0
20230616,160100,1254412050,35550,35550,35550,35550,0
20230616,160000,1254412050,35550,35550,35550,35550,0
20230616,155900,1254412050,35550,35550,35550,35550,0
20230616,155800,1254412050,35550,35550,35550,35550,0
20230616,155700,1254412050,35550,35550,35550,35550,0
20230616,155600,1254412050,35550,35550,35550,35550,0
20230616,155500,1254412050,35550,35550,35550,35550,0
20230616,155400,1254412050,35550,35550,35550,35550,0
20230616,155300,1254412050,35550,35550,35550,35550,0
20230616,155200,1254412050,35550,35550,35550,35550,0
20230616,155100,1254412050,35550,35550,35550,35550,0
20230616,155000,1254412050,35550,35550,35550,35550,0
20230616,154900,1254412050,35550,35550,35550,35550,0
20230616,154800,1254412050,35550,35550,35550,35550,339
20230616,154700,1254412050,35550,35550,35550,35550,0
20230616,154600,1254412050,35550,35550,35550,35550,0
20230616,154500,1254412050,35550,35550,35550,35550,0
20230616,154400,1254412050,35550,35550,35550,35550,0
20230616,154300,1254412050,35550,35550,35550,35550,0
20230616,154200,1254412050,35550,35550,35550,35550,0
20230616,154100,1254412050,35550,35550,35550,35550,0
20230616,154000,1254412050,35550,35550,35550,35550,0
20230616,153900,1254412050,35550,35550,35550,35550,0
20230616,153800,1254412050,35550,35550,35550,35550,0
20230616,153700,1254412050,35550,35550,35550,35550,0
20230616,153600,1254412050,35550,35550,35550,35550,0
20230616,153500,1254412050,35550,35550,35550,35550,0
20230616,153400,1254412050,35550,35550,35550,35550,0
20230616,153300,1254412050,35550,35550,35550,35550,0
20230616,153200,1254412050,35550,35550,35550,35550,0
20230616,153100,1254412050,35550,35550,35550,35550,0
20230616,153000,1254412050,35550,35550,35550,35550,339
20230616,152900,1242360600,35600,35600,35600,35600,0
20230616,152800,1242360600,35600,35600,35600,35600,0
20230616,152700,1242360600,35600,35600,35600,35600,0
20230616,152600,1242360600,35600,35600,35600,35600,0
20230616,152500,1242360600,35600,35600,35600,35600,0
20230616,152400,1242360600,35600,35600,35600,35600,0
20230616,152300,1242360600,35600,35600,35600,35600,0
20230616,152200,1242360600,35600,35600,35600,35600,0
20230616,152100,1242360600,35600,35600,35600,35600,0
20230616,152000,1242360600,35600,35600,35600,35600,0
20230616,151900,1242360600,35600,35600,35600,35600,0
20230616,151800,1242360600,35600,35600,35650,35600,141
20230616,151700,1237336500,35600,35600,35600,35600,77
20230616,151600,1234595300,35600,35600,35600,35400,184
20230616,151500,1228047700,35500,35500,35550,35350,186
20230616,151400,1221458600,35600,35550,35600,35550,92
20230616,151300,1218186700,35600,35600,35600,35600,28
20230616,151200,1217189900,35600,35600,35600,35600,123
20230616,151100,1212811100,35650,35500,35650,35450,110
20230616,151000,1208898300,35550,35500,35550,35500,27
20230616,150900,1207939200,35450,35500,35550,35450,113
20230616,150800,1203927150,35550,35550,35550,35550,27
20230616,150700,1202967300,35550,35550,35550,35550,124
20230616,150600,1198559100,35550,35500,35550,35500,76
20230616,150500,1195859800,35500,35500,35500,35500,0
20230616,150400,1195859800,35500,35500,35550,35500,39
20230616,150300,1194473450,35500,35500,35500,35500,51
20230616,150200,1192662950,35500,35500,35600,35500,1319
20230616,150100,1145823450,35500,35500,35500,35450,213
20230616,150000,1138262450,35500,35400,35500,35400,81
20230616,145900,1135392150,35400,35500,35500,35400,608
20230616,145800,1113849600,35500,35500,35500,35250,1821
20230616,145700,1049624450,35500,35400,35500,35400,242
20230616,145600,1041045100,35400,35400,35500,35200,1601
20230616,145500,984508550,35400,35550,35550,35400,17
20230616,145400,983904500,35600,35600,35650,35400,882
20230616,145300,952571100,35650,35650,35650,35650,51
20230616,145200,950752950,35600,35650,35650,35600,30
20230616,145100,949684250,35650,35650,35650,35550,112
20230616,145000,945697650,35650,35750,35750,35600,49
20230616,144900,943951200,35750,35700,35750,35650,57
20230616,144800,941917400,35750,35600,35750,35600,292
20230616,144700,931479350,35750,35700,35750,35650,52
20230616,144600,929623650,35650,35700,35750,35650,30
20230616,144500,928551850,35700,35750,35750,35700,52
20230616,144400,926694450,35750,35700,35750,35650,36
20230616,144300,925408850,35700,35650,35750,35650,77
20230616,144200,922662800,35700,35750,35750,35700,29
20230616,144100,921626950,35700,35700,35750,35650,64
20230616,144000,919341050,35600,35750,35750,35600,12
20230616,143900,918913250,35750,35700,35750,35700,56
20230616,143800,916913500,35750,35650,35750,35600,535
20230616,143700,897808150,35550,35650,35650,35550,224
20230616,143600,889824100,35650,35650,35650,35650,50
20230616,143500,888041600,35600,35600,35650,35600,111
20230616,143400,884089100,35600,35600,35650,35600,62
20230616,143300,881881000,35600,35600,35650,35550,142
20230616,143200,876824900,35600,35650,35650,35600,284
20230616,143100,866710300,35650,35650,35650,35650,167
20230616,143000,860756750,35600,35650,35650,35550,68
20230616,142900,858335200,35600,35700,35700,35550,224
20230616,142800,850358650,35700,35600,35700,35600,4
20230616,142700,850215950,35600,35700,35700,35500,309
20230616,142600,839187600,35700,35650,35700,35500,72
20230616,142500,836620200,35700,35700,35700,35600,72
20230616,142400,834054400,35650,35700,35700,35600,76
20230616,142300,831345250,35700,35600,35700,35550,72
20230616,142200,828777550,35600,35700,35700,35600,53
20230616,142100,826888750,35650,35650,35650,35600,72
20230616,142000,824322000,35650,35650,35650,35650,53
20230616,141900,822432550,35650,35550,35650,35550,63
20230616,141800,820187300,35700,35600,35700,35600,46
20230616,141700,818549400,35600,35700,35700,35600,95
20230616,141600,815163400,35700,35650,35700,35550,118
20230616,141500,810956950,35600,35650,35700,35600,53
20230616,141400,809068150,35700,35550,35700,35550,89
20230616,141300,805898950,35600,35700,35700,35550,62
20230616,141200,803688900,35700,35650,35700,35650,44
20230616,141100,802120050,35650,35700,35700,35500,110
20230616,141000,798198700,35700,35650,35700,35600,49
20230616,140900,796451900,35650,35700,35750,35600,110
20230616,140800,792528900,35700,35650,35750,35650,20
20230616,140700,791814600,35600,35600,35750,35600,56
20230616,140600,789818800,35600,35700,35750,35600,204
20230616,140500,782545500,35700,35700,35700,35700,42
20230616,140400,781046100,35650,35700,35700,35650,76
20230616,140300,778334800,35700,35700,35700,35700,14
20230616,140200,777835000,35700,35700,35700,35600,74
20230616,140100,775196100,35600,35650,35700,35600,56
20230616,140000,773200550,35750,35650,35750,35650,46
20230616,135900,771559250,35700,35700,35700,35550,74
20230616,135800,768920050,35600,35600,35700,35600,83
20230616,135700,765960200,35600,35700,35700,35600,132
20230616,135600,761253400,35700,35700,35700,35650,60
20230616,135500,759113100,35700,35650,35700,35600,280
20230616,135400,749131450,35650,35600,35700,35600,72
20230616,135300,746567150,35600,35700,35700,35550,1096
20230616,135200,707586950,35700,35650,35700,35650,144
20230616,135100,702452150,35700,35750,35750,35700,51
20230616,135000,700630450,35750,35750,35750,35600,90
20230616,134900,697420200,35750,35750,35750,35700,56
20230616,134800,695419350,35750,35750,35750,35650,60
20230616,134700,693279750,35750,35650,35750,35650,45
20230616,134600,691674700,35750,35650,35750,35650,99
20230616,134500,688143000,35750,35600,35750,35600,796
20230616,134400,659705050,35600,35650,35650,35550,84
20230616,134300,656712700,35650,35650,35650,35550,65
20230616,134200,654396500,35650,35650,35650,35600,57
20230616,134100,652365200,35650,35650,35650,35550,64
20230616,134000,650084250,35650,35650,35650,35550,79
20230616,133900,647269250,35650,35650,35650,35600,50
20230616,133800,645487250,35600,35600,35650,35600,70
20230616,133700,642994050,35600,35600,35600,35550,72
20230616,133600,640431250,35600,35550,35600,35550,61
20230616,133500,638260000,35600,35600,35650,35600,57
20230616,133400,636230450,35600,35650,35650,35550,124
20230616,133300,631813000,35600,35650,35650,35600,54
20230616,133200,629890300,35650,35600,35650,35600,43
20230616,133100,628357800,35600,35550,35650,35550,88
20230616,133000,625222800,35550,35550,35650,35550,68
20230616,132900,622798800,35550,35550,35650,35550,60
20230616,132800,620660950,35650,35650,35650,35550,66
20230616,132700,618309250,35650,35650,35650,35500,367
20230616,132600,605272200,35650,35650,35650,35550,23
20230616,132500,604452650,35550,35600,35650,35550,53
20230616,132400,602565300,35650,35550,35650,35500,48
20230616,132300,600859150,35650,35550,35650,35550,74
20230616,132200,598226350,35650,35650,35650,35600,16
20230616,132100,597656000,35600,35650,35650,35550,46
20230616,132000,596017500,35650,35650,35650,35600,23
20230616,131900,595197950,35550,35600,35650,35550,46
20230616,131800,593558450,35600,35600,35650,35600,47
20230616,131700,591884650,35600,35650,35650,35600,12
20230616,131600,591456900,35550,35650,35650,35550,25
20230616,131500,590565750,35600,35650,35650,35600,59
20230616,131400,588464300,35550,35650,35650,35550,18
20230616,131300,587823550,35650,35600,35650,35600,73
20230616,131200,585221650,35650,35600,35650,35600,40
20230616,131100,583796650,35600,35600,35650,35600,33
20230616,131000,582621500,35600,35600,35650,35550,37
20230616,130900,581304100,35550,35650,35650,35550,19
20230616,130800,580626850,35600,35600,35650,35600,29
20230616,130700,579594200,35450,35600,35650,35450,46
20230616,130600,577959400,35650,35650,35650,35600,15
20230616,130500,577424750,35650,35600,35650,35600,52
20230616,130400,575572300,35650,35650,35650,35650,12
20230616,130300,575144500,35650,35600,35650,35600,32
20230616,130200,574003950,35550,35600,35600,35550,45
20230616,130100,572402000,35600,35600,35600,35550,22
20230616,130000,571618900,35550,35600,35600,35550,44
20230616,125900,570052900,35650,35600,35650,35550,24
20230616,125800,569197500,35600,35600,35650,35550,56
20230616,125700,567204700,35650,35650,35650,35600,18
20230616,125600,566563450,35600,35550,35650,35550,24
20230616,125500,565708200,35550,35650,35650,35550,48
20230616,125400,563997800,35600,35650,35650,35600,6
20230616,125300,563784050,35650,35650,35650,35500,198
20230616,125200,556742400,35650,35650,35650,35600,50
20230616,125100,554961700,35650,35650,35650,35650,10
20230616,125000,554605200,35650,35650,35650,35600,30
20230616,124900,553535750,35400,35600,35650,35400,345
20230616,124800,541292950,35650,35600,35650,35550,37
20230616,124700,539975700,35600,35600,35600,35600,42
20230616,124600,538480500,35500,35500,35500,35500,7
20230616,124500,538232000,35600,35600,35600,35550,43
20230616,124400,536703050,35600,35600,35600,35500,186
20230616,124300,530095850,35600,35600,35600,35600,172
20230616,124200,523972650,35600,35600,35650,35550,325
20230616,124100,512394250,35550,35600,35600,35550,16
20230616,124000,511824700,35600,35600,35600,35600,47
20230616,123900,510151500,35600,35600,35600,35600,43
20230616,123800,508620700,35600,35600,35600,35550,27
20230616,123700,507659850,35600,35600,35600,35600,35
20230616,123600,506413850,35600,35700,35700,35600,98
20230616,123500,502917200,35700,35700,35700,35650,55
20230616,123400,500954350,35650,35700,35700,35600,42
20230616,123300,499455850,35700,35700,35700,35700,23
20230616,123200,498634750,35650,35700,35700,35650,18
20230616,123100,497992900,35550,35700,35700,35550,46
20230616,123000,496352350,35700,35700,35700,35700,9
20230616,122900,496031050,35700,35700,35700,35650,58
20230616,122800,493960500,35650,35650,35700,35650,44
20230616,122700,492390700,35700,35700,35700,35600,121
20230616,122600,488071100,35700,35700,35700,35600,21
20230616,122500,487321900,35700,35700,35700,35500,269
20230616,122400,477750500,35700,35700,35700,35600,25
20230616,122300,476858600,35700,35700,35700,35700,31
20230616,122200,475751900,35700,35700,35700,35700,108
20230616,122100,471896300,35700,35650,35700,35650,49
20230616,122000,470148400,35650,35700,35700,35650,12
20230616,121900,469720100,35650,35700,35700,35650,46
20230616,121800,468078100,35650,35700,35700,35650,34
20230616,121700,466864550,35700,35650,35700,35650,43
20230616,121600,465329900,35700,35700,35700,35650,34
20230616,121500,464116300,35700,35650,35700,35650,30
20230616,121400,463045350,35650,35700,35700,35650,17
20230616,121300,462438600,35700,35650,35700,35650,89
20230616,121200,459264800,35650,35650,35700,35650,39
20230616,121100,457873250,35700,35700,35700,35650,19
20230616,121000,457195300,35600,35650,35650,35600,7
20230616,120900,456946050,35700,35700,35700,35650,91
20230616,120800,453698100,35700,35700,35700,35650,39
20230616,120700,452306200,35700,35700,35700,35650,12
20230616,120600,451877900,35650,35650,35700,35650,38
20230616,120500,450522100,35650,35700,35700,35650,97
20230616,120400,447060900,35700,35700,35700,35700,18
20230616,120300,446418300,35650,35700,35700,35500,116
20230616,120200,442285550,35700,35650,35700,35650,16
20230616,120100,441714800,35700,35650,35700,35650,32
20230616,120000,440573400,35650,35600,35700,35600,51
20230616,115900,438753850,35650,35650,35650,35600,119
20230616,115800,434511600,35650,35650,35650,35600,20
20230616,115700,433798650,35600,35650,35650,35550,28
20230616,115600,432800850,35600,35600,35600,35550,27
20230616,115500,431839700,35650,35550,35700,35550,24
20230616,115400,430984200,35650,35600,35650,35550,66
20230616,115300,428632200,35650,35600,35650,35550,43
20230616,115200,427100050,35600,35600,35600,35550,15
20230616,115100,426566100,35550,35550,35600,35550,22
20230616,115000,425783000,35600,35600,35600,35550,52
20230616,114900,423931950,35600,35500,35600,35500,14
20230616,114800,423433850,35600,35600,35650,35500,25
20230616,114700,422544500,35600,35600,35600,35500,31
20230616,114600,421441400,35600,35600,35600,35500,44
20230616,114500,419876850,35550,35600,35600,35500,17
20230616,114400,419272350,35600,35550,35600,35500,49
20230616,114300,417528550,35600,35600,35600,35500,42
20230616,114200,416034100,35500,35450,35600,35450,64
20230616,114100,413756500,35600,35600,35600,35450,46
20230616,114000,412120000,35600,35550,35600,35500,81
20230616,113900,409236900,35600,35600,35600,35500,43
20230616,113800,407706900,35600,35550,35600,35500,80
20230616,113700,404860750,35550,35500,35550,35500,7
20230616,113600,404611950,35500,35550,35550,35450,22
20230616,113500,403830650,35550,35500,35550,35500,40
20230616,113400,402409050,35450,35600,35600,35450,30
20230616,113300,401343700,35600,35400,35600,35400,28
20230616,113200,400347950,35450,35500,35600,35450,98
20230616,113100,396871450,35450,35500,35500,35450,16
20230616,113000,396303800,35500,35500,35500,35450,58
20230616,112900,394244850,35500,35500,35600,35450,84
20230616,112800,391265200,35500,35450,35500,35450,49
20230616,112700,389525800,35500,35500,35500,35450,36
20230616,112600,388248200,35500,35500,35500,35450,66
20230616,112500,385905250,35450,35500,35500,35450,19
20230616,112400,385230800,35450,35450,35600,35450,33
20230616,112300,384059450,35500,35500,35600,35450,43
20230616,112200,382532700,35450,35500,35500,35450,42
20230616,112100,381042100,35500,35500,35500,35450,22
20230616,112000,380261150,35450,35600,35600,35450,48
20230616,111900,378555050,35600,35500,35600,35500,52
20230616,111800,376706650,35600,35550,35600,35500,30
20230616,111700,375639800,35550,35550,35550,35450,11
20230616,111600,375248850,35500,35550,35550,35500,40
20230616,111500,373827950,35550,35500,35550,35500,20
20230616,111400,373117850,35450,35500,35500,35450,137
20230616,111300,368259400,35450,35450,35550,35450,92
20230616,111200,364993700,35500,35500,35500,35500,3
20230616,111100,364887200,35500,35500,35500,35450,46
20230616,111000,363254350,35500,35500,35500,35450,49
20230616,110900,361515200,35450,35650,35650,35450,23
20230616,110800,360699050,35650,35650,35650,35300,538
20230616,110700,341683000,35650,35600,35650,35500,56
20230616,110600,339691650,35600,35600,35600,35600,14
20230616,110500,339193250,35400,35650,35650,35350,536
20230616,110400,320223400,35650,35550,35650,35550,15
20230616,110300,319688850,35550,35700,35750,35350,1038
20230616,110200,282906500,35750,35750,35750,35600,15
20230616,110100,282370650,35750,35700,35750,35600,35
20230616,110000,281121900,35600,35750,35750,35600,19
20230616,105900,280444200,35750,35750,35750,35600,29
20230616,105800,279410000,35550,35700,35750,35550,96
20230616,105700,275981650,35700,35650,35750,35600,32
20230616,105600,274839750,35750,35700,35750,35600,47
20230616,105500,273163700,35700,35650,35700,35650,33
20230616,105400,271985650,35700,35700,35700,35700,18
20230616,105300,271343050,35700,35700,35750,35700,61
20230616,105200,269164450,35700,35700,35700,35700,10
20230616,105100,268807450,35700,35600,35700,35600,162
20230616,105000,263032000,35650,35650,35650,35600,56
20230616,104900,261036000,35600,35600,35600,35600,1
20230616,104800,261000400,35600,35700,35700,35600,168
20230616,104700,255007150,35700,35700,35700,35600,73
20230616,104600,252403650,35700,35700,35700,35700,13
20230616,104500,251939550,35650,35700,35700,35600,25
20230616,104400,251047950,35700,35700,35700,35600,55
20230616,104300,249085900,35700,35700,35750,35650,48
20230616,104200,247372000,35700,35700,35700,35650,27
20230616,104100,246408550,35700,35700,35700,35700,11
20230616,104000,246015850,35600,35650,35700,35600,72
20230616,103900,243446650,35600,35700,35750,35600,273
20230616,103800,233694600,35700,35600,35700,35600,52
20230616,103700,231841150,35600,35700,35700,35600,63
20230616,103600,229593500,35600,35700,35700,35600,21
20230616,103500,228844550,35700,35700,35700,35600,17
20230616,103400,228238100,35650,35700,35700,35600,79
20230616,103300,225423200,35650,35650,35700,35650,32
20230616,103200,224281300,35700,35700,35700,35600,80
20230616,103100,221426450,35700,35650,35700,35600,27
20230616,103000,220463300,35700,35600,35700,35550,290
20230616,102900,210137900,35600,35700,35700,35600,17
20230616,102800,209531100,35700,35700,35700,35600,59
20230616,102700,207427000,35650,35700,35700,35650,41
20230616,102600,205965100,35700,35700,35700,35600,37
20230616,102500,204645000,35700,35700,35700,35650,45
20230616,102400,203038850,35700,35700,35700,35650,83
20230616,102300,200076900,35700,35700,35700,35600,35
20230616,102200,198828100,35700,35700,35700,35600,39
20230616,102100,197436400,35700,35650,35700,35550,66
20230616,102000,195085000,35650,35700,35700,35650,60
20230616,101900,192943750,35700,35700,35700,35700,12
20230616,101800,192515350,35700,35650,35700,35650,16
20230616,101700,191944350,35700,35700,35700,35550,131
20230616,101600,187274000,35700,35650,35700,35600,18
20230616,101500,186632500,35650,35600,35650,35600,20
20230616,101400,185920050,35600,35500,35600,35500,27
20230616,101300,184958950,35600,35600,35600,35600,11
20230616,101200,184567350,35600,35600,35600,35450,34
20230616,101100,183357550,35600,35600,35600,35600,20
20230616,101000,182645550,35350,35700,35700,35350,134
20230616,100900,177892250,35700,35650,35700,35600,36
20230616,100800,176608700,35700,35700,35700,35600,14
20230616,100700,176109200,35700,35700,35700,35450,82
20230616,100600,173185550,35550,35650,35700,35550,6
20230616,100500,172971550,35550,35700,35700,35550,11
20230616,100400,172579200,35700,35450,35700,35450,19
20230616,100300,171902750,35450,35450,35450,35450,1
20230616,100200,171867300,35650,35450,35650,35450,12
20230616,100100,171440300,35650,35650,35700,35650,18
20230616,100000,170798200,35450,35450,35450,35450,1
20230616,095900,170762750,35600,35600,35600,35600,1
20230616,095800,170727150,35750,35400,35750,35400,119
20230616,095700,166490600,35400,35400,35500,35400,17
20230616,095600,165888000,35350,35350,35350,35350,10
20230616,095500,165534500,35350,35350,35350,35350,7
20230616,095400,165287050,35500,35450,35500,35350,106
20230616,095300,161537550,35600,35600,35600,35600,0
20230616,095200,161537550,35600,35400,35600,35400,13
20230616,095100,161075750,35400,35400,35450,35400,76
20230616,095000,158384950,35400,35450,35450,35400,132
20230616,094900,153711300,35450,35450,35450,35450,1
20230616,094800,153675850,35650,35600,35650,35600,101
20230616,094700,150078650,35550,35550,35550,35550,8
20230616,094600,149794250,35400,35500,35500,35400,13
20230616,094500,149333100,35500,35500,35500,35500,15
20230616,094400,148800600,35550,35550,35550,35550,0
20230616,094300,148800600,35550,35450,35550,35450,4
20230616,094200,148658700,35450,35550,35550,35450,9
20230616,094100,148338850,35450,35450,35500,35450,13
20230616,094000,147877550,35400,35400,35400,35400,1
20230616,093900,147842150,35400,35600,35600,35400,655
20230616,093800,124652150,35600,35600,35600,35600,0
20230616,093700,124652150,35600,35600,35600,35600,8
20230616,093600,124367350,35450,35450,35450,35450,4
20230616,093500,124225550,35400,35650,35650,35400,520
20230616,093400,105766900,35600,35600,35600,35600,3
20230616,093300,105660100,35600,35400,35600,35350,12
20230616,093200,105234900,35700,35500,35700,35500,22
20230616,093100,104452300,35850,35550,35850,35400,28
20230616,093000,103455700,35500,35400,35500,35400,51
20230616,092900,101647300,35400,35300,35400,35300,43
20230616,092800,100127700,35350,35350,35350,35350,16
20230616,092700,99562100,35300,35250,35300,35250,60
20230616,092600,97444350,35250,35300,35300,35250,13
20230616,092500,96985600,35300,35300,35300,35300,8
20230616,092400,96703200,35300,35300,35300,35300,0
20230616,092300,96703200,35300,35300,35300,35300,0
20230616,092200,96703200,35300,35200,35300,35200,46
20230616,092100,95079600,35200,35200,35200,35200,0
20230616,092000,95079600,35200,35200,35300,35200,15
20230616,091900,94550700,35250,35250,35250,35250,21
20230616,091800,93810450,35300,35300,35300,35300,0
20230616,091700,93810450,35300,35300,35300,35300,0
20230616,091600,93810450,35300,35300,35300,35300,1
20230616,091500,93775150,35250,35250,35250,35250,68
20230616,091400,91378150,35200,35200,35200,35200,186
20230616,091300,84830950,35200,35200,35200,35200,0
20230616,091200,84830950,35200,35150,35200,35100,31
20230616,091100,83740700,35200,35200,35200,35200,52
20230616,091000,81910300,35150,35100,35150,35100,11
20230616,090900,81524100,35100,35100,35100,35100,92
20230616,090800,78294900,35100,35100,35100,35100,1
20230616,090700,78259800,35200,35200,35200,35200,20
20230616,090600,77555800,35100,35050,35100,35050,138
20230616,090500,72712250,35050,35050,35050,35050,0
20230616,090400,72712250,35050,35300,35400,35050,904
20230616,090300,40883750,35450,35450,35450,35300,248
20230616,090200,32094400,35300,35350,35350,35300,287
20230616,090100,21953300,35300,35350,35350,35300,32
20230616,090000,20822950,35500,35350,35500,35350,589