KissMeData/403870/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195500,55189305250,31450,31450,31450,31450,42700
20230616,195400,55189305250,31450,31450,31450,31450,0
20230616,195300,55189305250,31450,31450,31450,31450,0
20230616,195200,55189305250,31450,31450,31450,31450,0
20230616,195100,55189305250,31450,31450,31450,31450,0
20230616,195000,55189305250,31450,31450,31450,31450,0
20230616,194900,55189305250,31450,31450,31450,31450,0
20230616,194800,55189305250,31450,31450,31450,31450,0
20230616,194700,55189305250,31450,31450,31450,31450,0
20230616,194600,55189305250,31450,31450,31450,31450,0
20230616,194500,55189305250,31450,31450,31450,31450,0
20230616,194400,55189305250,31450,31450,31450,31450,0
20230616,194300,55189305250,31450,31450,31450,31450,0
20230616,194200,55189305250,31450,31450,31450,31450,0
20230616,194100,55189305250,31450,31450,31450,31450,0
20230616,194000,55189305250,31450,31450,31450,31450,0
20230616,193900,55189305250,31450,31450,31450,31450,0
20230616,193800,55189305250,31450,31450,31450,31450,0
20230616,193700,55189305250,31450,31450,31450,31450,0
20230616,193600,55189305250,31450,31450,31450,31450,0
20230616,193500,55189305250,31450,31450,31450,31450,0
20230616,193400,55189305250,31450,31450,31450,31450,0
20230616,193300,55189305250,31450,31450,31450,31450,0
20230616,193200,55189305250,31450,31450,31450,31450,0
20230616,193100,55189305250,31450,31450,31450,31450,0
20230616,193000,55189305250,31450,31450,31450,31450,0
20230616,192900,55189305250,31450,31450,31450,31450,0
20230616,192800,55189305250,31450,31450,31450,31450,0
20230616,192700,55189305250,31450,31450,31450,31450,0
20230616,192600,55189305250,31450,31450,31450,31450,0
20230616,192500,55189305250,31450,31450,31450,31450,42700
20230616,192400,55189305250,31450,31450,31450,31450,0
20230616,192300,55189305250,31450,31450,31450,31450,0
20230616,192200,55189305250,31450,31450,31450,31450,0
20230616,192100,55189305250,31450,31450,31450,31450,0
20230616,192000,55189305250,31450,31450,31450,31450,0
20230616,191900,55189305250,31450,31450,31450,31450,0
20230616,191800,55189305250,31450,31450,31450,31450,0
20230616,191700,55189305250,31450,31450,31450,31450,0
20230616,191600,55189305250,31450,31450,31450,31450,0
20230616,191500,55189305250,31450,31450,31450,31450,0
20230616,191400,55189305250,31450,31450,31450,31450,0
20230616,191300,55189305250,31450,31450,31450,31450,0
20230616,191200,55189305250,31450,31450,31450,31450,0
20230616,191100,55189305250,31450,31450,31450,31450,0
20230616,191000,55189305250,31450,31450,31450,31450,0
20230616,190900,55189305250,31450,31450,31450,31450,0
20230616,190800,55189305250,31450,31450,31450,31450,0
20230616,190700,55189305250,31450,31450,31450,31450,0
20230616,190600,55189305250,31450,31450,31450,31450,0
20230616,190500,55189305250,31450,31450,31450,31450,0
20230616,190400,55189305250,31450,31450,31450,31450,0
20230616,190300,55189305250,31450,31450,31450,31450,0
20230616,190200,55189305250,31450,31450,31450,31450,0
20230616,190100,55189305250,31450,31450,31450,31450,0
20230616,190000,55189305250,31450,31450,31450,31450,0
20230616,185900,55189305250,31450,31450,31450,31450,0
20230616,185800,55189305250,31450,31450,31450,31450,0
20230616,185700,55189305250,31450,31450,31450,31450,0
20230616,185600,55189305250,31450,31450,31450,31450,0
20230616,185500,55189305250,31450,31450,31450,31450,42700
20230616,185400,55189305250,31450,31450,31450,31450,0
20230616,185300,55189305250,31450,31450,31450,31450,0
20230616,185200,55189305250,31450,31450,31450,31450,0
20230616,185100,55189305250,31450,31450,31450,31450,0
20230616,185000,55189305250,31450,31450,31450,31450,0
20230616,184900,55189305250,31450,31450,31450,31450,0
20230616,184800,55189305250,31450,31450,31450,31450,0
20230616,184700,55189305250,31450,31450,31450,31450,0
20230616,184600,55189305250,31450,31450,31450,31450,0
20230616,184500,55189305250,31450,31450,31450,31450,0
20230616,184400,55189305250,31450,31450,31450,31450,0
20230616,184300,55189305250,31450,31450,31450,31450,0
20230616,184200,55189305250,31450,31450,31450,31450,0
20230616,184100,55189305250,31450,31450,31450,31450,0
20230616,184000,55189305250,31450,31450,31450,31450,0
20230616,183900,55189305250,31450,31450,31450,31450,0
20230616,183800,55189305250,31450,31450,31450,31450,0
20230616,183700,55189305250,31450,31450,31450,31450,0
20230616,183600,55189305250,31450,31450,31450,31450,0
20230616,183500,55189305250,31450,31450,31450,31450,0
20230616,183400,55189305250,31450,31450,31450,31450,0
20230616,183300,55189305250,31450,31450,31450,31450,0
20230616,183200,55189305250,31450,31450,31450,31450,0
20230616,183100,55189305250,31450,31450,31450,31450,0
20230616,183000,55189305250,31450,31450,31450,31450,0
20230616,182900,55189305250,31450,31450,31450,31450,0
20230616,182800,55189305250,31450,31450,31450,31450,0
20230616,182700,55189305250,31450,31450,31450,31450,0
20230616,182600,55189305250,31450,31450,31450,31450,0
20230616,182500,55189305250,31450,31450,31450,31450,42700
20230616,182400,55189305250,31450,31450,31450,31450,0
20230616,182300,55189305250,31450,31450,31450,31450,0
20230616,182200,55189305250,31450,31450,31450,31450,0
20230616,182100,55189305250,31450,31450,31450,31450,0
20230616,182000,55189305250,31450,31450,31450,31450,0
20230616,181900,55189305250,31450,31450,31450,31450,0
20230616,181800,55189305250,31450,31450,31450,31450,0
20230616,181700,55189305250,31450,31450,31450,31450,0
20230616,181600,55189305250,31450,31450,31450,31450,0
20230616,181500,55189305250,31450,31450,31450,31450,0
20230616,181400,55189305250,31450,31450,31450,31450,0
20230616,181300,55189305250,31450,31450,31450,31450,0
20230616,181200,55189305250,31450,31450,31450,31450,0
20230616,181100,55189305250,31450,31450,31450,31450,0
20230616,181000,55189305250,31450,31450,31450,31450,0
20230616,180900,55189305250,31450,31450,31450,31450,0
20230616,180800,55189305250,31450,31450,31450,31450,0
20230616,180700,55189305250,31450,31450,31450,31450,0
20230616,180600,55189305250,31450,31450,31450,31450,0
20230616,180500,55189305250,31450,31450,31450,31450,0
20230616,180400,55189305250,31450,31450,31450,31450,0
20230616,180300,55189305250,31450,31450,31450,31450,0
20230616,180200,55189305250,31450,31450,31450,31450,0
20230616,180100,55189305250,31450,31450,31450,31450,0
20230616,180000,55189305250,31450,31450,31450,31450,0
20230616,175900,55189305250,31450,31450,31450,31450,0
20230616,175800,55189305250,31450,31450,31450,31450,0
20230616,175700,55189305250,31450,31450,31450,31450,0
20230616,175600,55189305250,31450,31450,31450,31450,0
20230616,175500,55189305250,31450,31450,31450,31450,42700
20230616,175400,55189305250,31450,31450,31450,31450,0
20230616,175300,55189305250,31450,31450,31450,31450,0
20230616,175200,55189305250,31450,31450,31450,31450,0
20230616,175100,55189305250,31450,31450,31450,31450,0
20230616,175000,55189305250,31450,31450,31450,31450,0
20230616,174900,55189305250,31450,31450,31450,31450,0
20230616,174800,55189305250,31450,31450,31450,31450,0
20230616,174700,55189305250,31450,31450,31450,31450,0
20230616,174600,55189305250,31450,31450,31450,31450,0
20230616,174500,55189305250,31450,31450,31450,31450,0
20230616,174400,55189305250,31450,31450,31450,31450,0
20230616,174300,55189305250,31450,31450,31450,31450,0
20230616,174200,55189305250,31450,31450,31450,31450,0
20230616,174100,55189305250,31450,31450,31450,31450,0
20230616,174000,55189305250,31450,31450,31450,31450,0
20230616,173900,55189305250,31450,31450,31450,31450,0
20230616,173800,55189305250,31450,31450,31450,31450,0
20230616,173700,55189305250,31450,31450,31450,31450,0
20230616,173600,55189305250,31450,31450,31450,31450,0
20230616,173500,55189305250,31450,31450,31450,31450,0
20230616,173400,55189305250,31450,31450,31450,31450,0
20230616,173300,55189305250,31450,31450,31450,31450,0
20230616,173200,55189305250,31450,31450,31450,31450,0
20230616,173100,55189305250,31450,31450,31450,31450,0
20230616,173000,55189305250,31450,31450,31450,31450,0
20230616,172900,55189305250,31450,31450,31450,31450,0
20230616,172800,55189305250,31450,31450,31450,31450,0
20230616,172700,55189305250,31450,31450,31450,31450,0
20230616,172600,55189305250,31450,31450,31450,31450,0
20230616,172500,55189305250,31450,31450,31450,31450,42700
20230616,172400,55189305250,31450,31450,31450,31450,0
20230616,172300,55189305250,31450,31450,31450,31450,0
20230616,172200,55189305250,31450,31450,31450,31450,0
20230616,172100,55189305250,31450,31450,31450,31450,0
20230616,172000,55189305250,31450,31450,31450,31450,0
20230616,171900,55189305250,31450,31450,31450,31450,0
20230616,171800,55189305250,31450,31450,31450,31450,0
20230616,171700,55189305250,31450,31450,31450,31450,0
20230616,171600,55189305250,31450,31450,31450,31450,0
20230616,171500,55189305250,31450,31450,31450,31450,0
20230616,171400,55189305250,31450,31450,31450,31450,0
20230616,171300,55189305250,31450,31450,31450,31450,0
20230616,171200,55189305250,31450,31450,31450,31450,0
20230616,171100,55189305250,31450,31450,31450,31450,0
20230616,171000,55189305250,31450,31450,31450,31450,0
20230616,170900,55189305250,31450,31450,31450,31450,0
20230616,170800,55189305250,31450,31450,31450,31450,0
20230616,170700,55189305250,31450,31450,31450,31450,0
20230616,170600,55189305250,31450,31450,31450,31450,0
20230616,170500,55189305250,31450,31450,31450,31450,0
20230616,170400,55189305250,31450,31450,31450,31450,0
20230616,170300,55189305250,31450,31450,31450,31450,0
20230616,170200,55189305250,31450,31450,31450,31450,0
20230616,170100,55189305250,31450,31450,31450,31450,0
20230616,170000,55189305250,31450,31450,31450,31450,0
20230616,165900,55189305250,31450,31450,31450,31450,0
20230616,165800,55189305250,31450,31450,31450,31450,0
20230616,165700,55189305250,31450,31450,31450,31450,0
20230616,165600,55189305250,31450,31450,31450,31450,0
20230616,165500,55189305250,31450,31450,31450,31450,42700
20230616,165400,55189305250,31450,31450,31450,31450,0
20230616,165300,55189305250,31450,31450,31450,31450,0
20230616,165200,55189305250,31450,31450,31450,31450,0
20230616,165100,55189305250,31450,31450,31450,31450,0
20230616,165000,55189305250,31450,31450,31450,31450,0
20230616,164900,55189305250,31450,31450,31450,31450,0
20230616,164800,55189305250,31450,31450,31450,31450,0
20230616,164700,55189305250,31450,31450,31450,31450,0
20230616,164600,55189305250,31450,31450,31450,31450,0
20230616,164500,55189305250,31450,31450,31450,31450,0
20230616,164400,55189305250,31450,31450,31450,31450,0
20230616,164300,55189305250,31450,31450,31450,31450,0
20230616,164200,55189305250,31450,31450,31450,31450,0
20230616,164100,55189305250,31450,31450,31450,31450,0
20230616,164000,55189305250,31450,31450,31450,31450,0
20230616,163900,55189305250,31450,31450,31450,31450,0
20230616,163800,55189305250,31450,31450,31450,31450,0
20230616,163700,55189305250,31450,31450,31450,31450,0
20230616,163600,55189305250,31450,31450,31450,31450,0
20230616,163500,55189305250,31450,31450,31450,31450,0
20230616,163400,55189305250,31450,31450,31450,31450,0
20230616,163300,55189305250,31450,31450,31450,31450,0
20230616,163200,55189305250,31450,31450,31450,31450,0
20230616,163100,55189305250,31450,31450,31450,31450,0
20230616,163000,55189305250,31450,31450,31450,31450,0
20230616,162900,55189305250,31450,31450,31450,31450,0
20230616,162800,55189305250,31450,31450,31450,31450,0
20230616,162700,55189305250,31450,31450,31450,31450,0
20230616,162600,55189305250,31450,31450,31450,31450,0
20230616,162500,55189305250,31450,31450,31450,31450,42700
20230616,162400,55189305250,31450,31450,31450,31450,0
20230616,162300,55189305250,31450,31450,31450,31450,0
20230616,162200,55189305250,31450,31450,31450,31450,0
20230616,162100,55189305250,31450,31450,31450,31450,0
20230616,162000,55189305250,31450,31450,31450,31450,0
20230616,161900,55189305250,31450,31450,31450,31450,0
20230616,161800,55189305250,31450,31450,31450,31450,0
20230616,161700,55189305250,31450,31450,31450,31450,0
20230616,161600,55189305250,31450,31450,31450,31450,0
20230616,161500,55189305250,31450,31450,31450,31450,0
20230616,161400,55189305250,31450,31450,31450,31450,0
20230616,161300,55189305250,31450,31450,31450,31450,0
20230616,161200,55189305250,31450,31450,31450,31450,0
20230616,161100,55189305250,31450,31450,31450,31450,0
20230616,161000,55189305250,31450,31450,31450,31450,0
20230616,160900,55189305250,31450,31450,31450,31450,0
20230616,160800,55189305250,31450,31450,31450,31450,0
20230616,160700,55189305250,31450,31450,31450,31450,0
20230616,160600,55189305250,31450,31450,31450,31450,0
20230616,160500,55189305250,31450,31450,31450,31450,0
20230616,160400,55189305250,31450,31450,31450,31450,0
20230616,160300,55189305250,31450,31450,31450,31450,0
20230616,160200,55189305250,31450,31450,31450,31450,0
20230616,160100,55189305250,31450,31450,31450,31450,0
20230616,160000,55189305250,31450,31450,31450,31450,0
20230616,155900,55189305250,31450,31450,31450,31450,0
20230616,155800,55189305250,31450,31450,31450,31450,0
20230616,155700,55189305250,31450,31450,31450,31450,0
20230616,155600,55189305250,31450,31450,31450,31450,0
20230616,155500,55189305250,31450,31450,31450,31450,42700
20230616,155400,55189305250,31450,31450,31450,31450,0
20230616,155300,55189305250,31450,31450,31450,31450,0
20230616,155200,55189305250,31450,31450,31450,31450,0
20230616,155100,55189305250,31450,31450,31450,31450,0
20230616,155000,55189305250,31450,31450,31450,31450,0
20230616,154900,55189305250,31450,31450,31450,31450,0
20230616,154800,55189305250,31450,31450,31450,31450,0
20230616,154700,55189305250,31450,31450,31450,31450,0
20230616,154600,55189305250,31450,31450,31450,31450,0
20230616,154500,55189305250,31450,31450,31450,31450,0
20230616,154400,55189305250,31450,31450,31450,31450,0
20230616,154300,55189305250,31450,31450,31450,31450,0
20230616,154200,55189305250,31450,31450,31450,31450,0
20230616,154100,55189305250,31450,31450,31450,31450,0
20230616,154000,55189305250,31450,31450,31450,31450,0
20230616,153900,55189305250,31450,31450,31450,31450,0
20230616,153800,55189305250,31450,31450,31450,31450,0
20230616,153700,55189305250,31450,31450,31450,31450,0
20230616,153600,55189305250,31450,31450,31450,31450,0
20230616,153500,55189305250,31450,31450,31450,31450,0
20230616,153400,55189305250,31450,31450,31450,31450,0
20230616,153300,55189305250,31450,31450,31450,31450,0
20230616,153200,55189305250,31450,31450,31450,31450,0
20230616,153100,55189305250,31450,31450,31450,31450,0
20230616,153000,55189305250,31450,31450,31450,31450,42700
20230616,152900,53846390250,31300,31300,31300,31300,0
20230616,152800,53846390250,31300,31300,31300,31300,0
20230616,152700,53846390250,31300,31300,31300,31300,0
20230616,152600,53846390250,31300,31300,31300,31300,0
20230616,152500,53846390250,31300,31300,31300,31300,0
20230616,152400,53846390250,31300,31300,31300,31300,0
20230616,152300,53846390250,31300,31300,31300,31300,0
20230616,152200,53846390250,31300,31300,31300,31300,0
20230616,152100,53846390250,31300,31300,31300,31300,0
20230616,152000,53846390250,31300,31300,31300,31300,0
20230616,151900,53846390250,31300,31350,31400,31300,8595
20230616,151800,53576953200,31400,31350,31400,31350,4179
20230616,151700,53445829300,31400,31350,31400,31350,4280
20230616,151600,53311567850,31350,31350,31350,31300,5666
20230616,151500,53134006250,31350,31350,31400,31300,2959
20230616,151400,53041223450,31350,31400,31400,31350,6791
20230616,151300,52828268700,31400,31350,31400,31350,2784
20230616,151200,52740886900,31400,31350,31400,31350,2176
20230616,151100,52672587900,31350,31450,31500,31350,13071
20230616,151000,52262081250,31500,31400,31500,31400,5930
20230616,150900,52075464900,31400,31450,31450,31400,3798
20230616,150800,51956052400,31450,31350,31450,31350,6185
20230616,150700,51761776700,31350,31300,31400,31300,7170
20230616,150600,51537013900,31350,31350,31350,31250,4006
20230616,150500,51411547950,31300,31250,31400,31250,8830
20230616,150400,51134996250,31250,31300,31300,31250,1766
20230616,150300,51079778300,31300,31250,31300,31200,6753
20230616,150200,50868734000,31250,31150,31250,31150,5065
20230616,150100,50710754100,31200,31200,31200,31150,1526
20230616,150000,50663186700,31200,31150,31200,31150,1765
20230616,145900,50608204700,31200,31150,31200,31150,837
20230616,145800,50582128550,31200,31200,31250,31150,4338
20230616,145700,50446773250,31200,31250,31250,31200,4996
20230616,145600,50290681050,31300,31250,31300,31250,1630
20230616,145500,50239738200,31250,31250,31300,31250,5012
20230616,145400,50083085150,31250,31300,31300,31250,639
20230616,145300,50063105150,31250,31300,31300,31250,827
20230616,145200,50037260550,31300,31250,31300,31250,2593
20230616,145100,49956210000,31300,31250,31300,31250,380
20230616,145000,49944328000,31300,31250,31300,31250,3746
20230616,144900,49827245150,31250,31250,31300,31250,894
20230616,144800,49799295050,31250,31250,31300,31250,1577
20230616,144700,49749982200,31250,31250,31250,31200,889
20230616,144600,49722219500,31250,31200,31250,31200,2027
20230616,144500,49658911900,31250,31200,31250,31200,678
20230616,144400,49637744350,31250,31200,31250,31200,1498
20230616,144300,49590967400,31250,31150,31250,31150,2898
20230616,144200,49500528450,31200,31200,31200,31150,651
20230616,144100,49480228900,31200,31150,31200,31150,1609
20230616,144000,49430089700,31150,31200,31250,31150,1368
20230616,143900,49387401950,31200,31200,31250,31200,5473
20230616,143800,49216632700,31200,31250,31250,31200,142
20230616,143700,49212199850,31200,31200,31250,31200,1127
20230616,143600,49177025550,31250,31200,31250,31200,1502
20230616,143500,49130114000,31250,31250,31250,31200,1366
20230616,143400,49087463200,31250,31250,31300,31200,4899
20230616,143300,48934374500,31300,31250,31300,31250,608
20230616,143200,48915368450,31250,31250,31300,31250,652
20230616,143100,48894979550,31300,31250,31300,31200,1240
20230616,143000,48856232900,31250,31200,31250,31200,2241
20230616,142900,48786220400,31250,31200,31250,31200,1339
20230616,142800,48744385550,31250,31200,31250,31200,5428
20230616,142700,48574834950,31200,31250,31250,31200,1357
20230616,142600,48532429900,31200,31250,31250,31200,821
20230616,142500,48506807100,31250,31150,31250,31150,3613
20230616,142400,48394075500,31200,31150,31200,31150,1097
20230616,142300,48359895750,31200,31250,31250,31150,1941
20230616,142200,48299366100,31250,31150,31250,31150,1725
20230616,142100,48245560100,31150,31200,31200,31150,1800
20230616,142000,48189460900,31150,31200,31200,31150,993
20230616,141900,48158504550,31200,31150,31200,31150,562
20230616,141800,48140974850,31150,31200,31250,31150,4486
20230616,141700,48001028800,31200,31200,31250,31200,1318
20230616,141600,47959906900,31200,31200,31250,31200,608
20230616,141500,47940932050,31250,31200,31250,31200,1667
20230616,141400,47888883450,31250,31200,31250,31200,593
20230616,141300,47870381250,31200,31200,31250,31200,748
20230616,141200,47847038900,31200,31200,31250,31200,1804
20230616,141100,47790746000,31200,31200,31250,31200,440
20230616,141000,47777017650,31200,31200,31250,31150,1857
20230616,140900,47719062700,31200,31200,31200,31150,681
20230616,140800,47697839450,31200,31150,31200,31150,1835
20230616,140700,47640618750,31200,31200,31200,31150,1283
20230616,140600,47600646600,31200,31200,31250,31150,1188
20230616,140500,47563590200,31200,31200,31250,31200,2560
20230616,140400,47483715950,31200,31200,31250,31150,3202
20230616,140300,47383813900,31200,31200,31200,31150,1040
20230616,140200,47351391600,31200,31200,31200,31150,806
20230616,140100,47326268600,31200,31200,31200,31150,2069
20230616,140000,47261798050,31200,31150,31250,31150,1575
20230616,135900,47212641800,31150,31150,31200,31150,1479
20230616,135800,47166519550,31150,31150,31200,31100,386
20230616,135700,47154495200,31100,31150,31200,31100,2267
20230616,135600,47083864600,31150,31100,31150,31050,2658
20230616,135500,47001197850,31150,31050,31150,31050,2640
20230616,135400,46919088150,31050,31050,31100,31050,1664
20230616,135300,46867403550,31050,31050,31100,31000,964
20230616,135200,46837479600,31000,31050,31100,31000,3019
20230616,135100,46743735100,31050,31050,31100,31050,1251
20230616,135000,46704879950,31000,31000,31050,31000,3129
20230616,134900,46607817000,31000,31050,31100,31000,5910
20230616,134800,46424334150,31100,31150,31150,31050,10321
20230616,134700,46103444350,31150,31150,31200,31150,6163
20230616,134600,45911452200,31150,31200,31200,31150,1152
20230616,134500,45875543750,31200,31150,31200,31150,353
20230616,134400,45864535350,31150,31150,31200,31150,953
20230616,134300,45834836800,31200,31200,31200,31150,3496
20230616,134200,45725928100,31200,31150,31200,31150,3092
20230616,134100,45629544050,31150,31150,31200,31150,1616
20230616,134000,45579200400,31200,31150,31200,31150,1007
20230616,133900,45547816900,31200,31150,31250,31150,3706
20230616,133800,45432186950,31200,31200,31250,31150,3892
20230616,133700,45310792450,31200,31150,31200,31150,2995
20230616,133600,45217384150,31150,31300,31300,31150,14310
20230616,133500,44770564850,31300,31300,31300,31250,2354
20230616,133400,44696936200,31250,31250,31300,31250,3067
20230616,133300,44601088150,31300,31300,31350,31250,7389
20230616,133200,44369850800,31350,31350,31350,31300,4930
20230616,133100,44215296000,31350,31400,31400,31350,4636
20230616,133000,44069754700,31400,31400,31450,31400,581
20230616,132900,44051498600,31400,31400,31450,31400,549
20230616,132800,44034252650,31400,31450,31450,31400,2942
20230616,132700,43941752250,31450,31400,31450,31400,792
20230616,132600,43916866000,31400,31450,31450,31400,302
20230616,132500,43907380300,31400,31400,31450,31400,1345
20230616,132400,43865127600,31400,31350,31450,31350,730
20230616,132300,43842198800,31400,31400,31400,31350,829
20230616,132200,43816195450,31350,31400,31450,31350,1431
20230616,132100,43771259150,31400,31400,31450,31350,1642
20230616,132000,43719753650,31350,31350,31400,31350,962
20230616,131900,43689564950,31350,31400,31400,31350,2716
20230616,131800,43604324100,31400,31350,31450,31350,3158
20230616,131700,43505227750,31350,31400,31450,31350,8349
20230616,131600,43243114650,31400,31450,31500,31400,2139
20230616,131500,43175903250,31450,31400,31450,31400,1422
20230616,131400,43131212600,31400,31400,31450,31400,1414
20230616,131300,43086794500,31400,31450,31450,31400,688
20230616,131200,43065181650,31450,31450,31450,31400,1504
20230616,131100,43017907300,31400,31400,31450,31400,468
20230616,131000,43003193600,31450,31400,31450,31400,1437
20230616,130900,42958050050,31450,31450,31450,31400,418
20230616,130800,42944907800,31450,31450,31450,31400,573
20230616,130700,42926907900,31450,31400,31450,31350,1034
20230616,130600,42894439450,31400,31350,31400,31350,5797
20230616,130500,42712622050,31350,31350,31400,31350,1106
20230616,130400,42677928950,31400,31350,31400,31350,4544
20230616,130300,42535301100,31350,31400,31400,31350,1348
20230616,130200,42493023300,31400,31450,31500,31350,7730
20230616,130100,42250278050,31450,31400,31500,31400,1215
20230616,130000,42212078700,31400,31450,31450,31400,849
20230616,125900,42185412550,31450,31450,31500,31400,974
20230616,125800,42154783500,31450,31450,31500,31450,1389
20230616,125700,42111098150,31500,31450,31500,31400,1674
20230616,125600,42058444400,31450,31400,31450,31400,1028
20230616,125500,42026142600,31400,31450,31500,31400,4447
20230616,125400,41886283300,31450,31450,31500,31450,1767
20230616,125300,41830624350,31450,31450,31500,31450,524
20230616,125200,41814141400,31450,31450,31500,31400,2367
20230616,125100,41739660250,31400,31450,31450,31400,858
20230616,125000,41712699750,31400,31400,31450,31350,1830
20230616,124900,41655236200,31400,31450,31450,31350,2475
20230616,124800,41577521350,31450,31450,31450,31400,1367
20230616,124700,41534576150,31400,31450,31450,31400,2075
20230616,124600,41469396800,31400,31450,31450,31350,7390
20230616,124500,41237345000,31400,31450,31450,31400,1904
20230616,124400,41177521400,31400,31500,31500,31400,4489
20230616,124300,41036385400,31450,31400,31450,31400,1710
20230616,124200,40982615900,31450,31400,31450,31400,980
20230616,124100,40951796950,31450,31450,31450,31400,1386
20230616,124000,40908263900,31450,31450,31450,31400,1049
20230616,123900,40875288750,31450,31400,31450,31400,2550
20230616,123800,40795187200,31450,31500,31550,31450,4077
20230616,123700,40666918200,31550,31500,31550,31500,2154
20230616,123600,40599064300,31550,31550,31600,31500,1058
20230616,123500,40565724450,31550,31550,31600,31500,8368
20230616,123400,40301758800,31550,31600,31600,31550,1861
20230616,123300,40242992100,31550,31600,31650,31550,8621
20230616,123200,39970864800,31600,31650,31650,31600,2567
20230616,123100,39889713150,31650,31650,31650,31600,1914
20230616,123000,39829207200,31650,31650,31650,31600,4454
20230616,122900,39688378850,31600,31600,31650,31550,13266
20230616,122800,39269169650,31600,31550,31600,31550,445
20230616,122700,39255120300,31600,31550,31600,31550,1051
20230616,122600,39221913600,31600,31550,31600,31550,1166
20230616,122500,39185107800,31550,31550,31600,31550,9880
20230616,122400,38873224250,31550,31550,31600,31550,1983
20230616,122300,38810642100,31600,31600,31600,31550,1184
20230616,122200,38773282500,31550,31600,31600,31550,972
20230616,122100,38742570950,31600,31550,31600,31500,6847
20230616,122000,38526556350,31550,31500,31600,31500,10092
20230616,121900,38208158950,31550,31550,31600,31500,4770
20230616,121800,38057657650,31600,31550,31600,31500,2404
20230616,121700,37981777750,31550,31550,31600,31500,4028
20230616,121600,37854692000,31600,31550,31600,31500,14256
20230616,121500,37404962050,31550,31450,31550,31450,12793
20230616,121400,37002033350,31450,31450,31500,31450,348
20230616,121300,36991075750,31450,31450,31500,31450,611
20230616,121200,36971853100,31450,31450,31500,31450,433
20230616,121100,36958221950,31450,31450,31500,31450,2244
20230616,121000,36887644400,31450,31450,31500,31450,1025
20230616,120900,36855400750,31450,31450,31500,31450,830
20230616,120800,36829288350,31500,31450,31500,31450,402
20230616,120700,36816630900,31500,31450,31500,31400,1130
20230616,120600,36781075950,31450,31400,31500,31400,4631
20230616,120500,36635456950,31400,31400,31450,31350,2732
20230616,120400,36549672100,31400,31450,31500,31400,4288
20230616,120300,36414825950,31450,31450,31500,31450,990
20230616,120200,36383679600,31450,31450,31500,31450,1370
20230616,120100,36340571650,31450,31500,31500,31450,1484
20230616,120000,36293865300,31500,31450,31500,31400,3499
20230616,115900,36183824800,31400,31400,31450,31400,1313
20230616,115800,36142574100,31450,31450,31450,31400,278
20230616,115700,36133838200,31400,31450,31450,31400,685
20230616,115600,36112304700,31400,31400,31450,31400,837
20230616,115500,36086009200,31400,31350,31450,31350,3303
20230616,115400,35982325200,31400,31350,31400,31350,3477
20230616,115300,35873153250,31350,31350,31400,31350,662
20230616,115200,35852376350,31350,31400,31400,31350,557
20230616,115100,35834904150,31350,31350,31400,31350,1786
20230616,115000,35778874050,31350,31400,31400,31350,2379
20230616,114900,35704179000,31400,31450,31450,31350,3837
20230616,114800,35583686700,31450,31450,31450,31400,1696
20230616,114700,35530360050,31400,31450,31450,31400,2303
20230616,114600,35457957450,31450,31450,31450,31400,932
20230616,114500,35428670800,31450,31450,31450,31400,2269
20230616,114400,35357341900,31450,31450,31500,31400,6723
20230616,114300,35145917550,31450,31450,31500,31450,2207
20230616,114200,35076443600,31450,31500,31500,31450,3138
20230616,114100,34977649400,31500,31350,31500,31350,28525
20230616,114000,34081626800,31350,31350,31350,31300,754
20230616,113900,34058021950,31300,31250,31350,31250,1718
20230616,113800,34004250700,31250,31250,31300,31250,633
20230616,113700,33984451250,31300,31250,31300,31200,1624
20230616,113600,33933717050,31250,31200,31250,31200,528
20230616,113500,33917218750,31250,31250,31300,31200,1242
20230616,113400,33878424450,31200,31250,31250,31200,5560
20230616,113300,33704879850,31200,31300,31300,31200,2784
20230616,113200,33617873750,31250,31300,31350,31250,2544
20230616,113100,33538240300,31300,31350,31350,31300,725
20230616,113000,33515537100,31300,31300,31350,31300,3545
20230616,112900,33404566950,31300,31300,31350,31300,1348
20230616,112800,33362354800,31300,31350,31400,31300,3805
20230616,112700,33243071200,31350,31350,31400,31350,2338
20230616,112600,33169737300,31350,31350,31400,31350,853
20230616,112500,33142963900,31400,31350,31400,31300,4319
20230616,112400,33007586700,31350,31250,31350,31250,5018
20230616,112300,32850391300,31300,31300,31300,31250,1201
20230616,112200,32812814450,31300,31250,31300,31250,1394
20230616,112100,32769229700,31250,31300,31300,31200,2659
20230616,112000,32686161500,31250,31300,31300,31250,1520
20230616,111900,32638645300,31250,31250,31300,31250,229
20230616,111800,32631484800,31250,31250,31300,31200,757
20230616,111700,32607814450,31200,31250,31300,31200,558
20230616,111600,32590380400,31300,31250,31300,31200,2097
20230616,111500,32524826400,31250,31250,31300,31250,3765
20230616,111400,32407161950,31300,31300,31300,31250,535
20230616,111300,32390434700,31300,31300,31300,31250,2860
20230616,111200,32300920800,31250,31250,31300,31250,1617
20230616,111100,32250344350,31250,31250,31300,31250,781
20230616,111000,32225931600,31250,31200,31300,31200,1649
20230616,110900,32174436200,31200,31250,31250,31200,3762
20230616,110800,32056900600,31250,31200,31250,31200,4311
20230616,110700,31922322800,31150,31150,31200,31150,1881
20230616,110600,31863716650,31150,31150,31200,31150,1454
20230616,110500,31818418500,31150,31150,31200,31150,1329
20230616,110400,31777005100,31150,31150,31150,31100,1397
20230616,110300,31733496450,31150,31100,31150,31100,2140
20230616,110200,31666918050,31100,31200,31200,31100,4452
20230616,110100,31528306850,31150,31150,31200,31150,1672
20230616,110000,31476208150,31200,31150,31200,31150,2932
20230616,105900,31384816050,31150,31150,31200,31150,447
20230616,105800,31370890400,31150,31150,31200,31150,4276
20230616,105700,31237679350,31150,31200,31200,31150,1361
20230616,105600,31195271200,31150,31200,31200,31100,4449
20230616,105500,31056680850,31200,31150,31200,31150,4022
20230616,105400,30931199800,31200,31150,31200,31150,2241
20230616,105300,30861359600,31150,31050,31150,31050,2086
20230616,105200,30796491950,31050,31050,31100,31050,1995
20230616,105100,30734475550,31050,31050,31100,31050,1045
20230616,105000,30702006750,31050,31050,31100,31050,1658
20230616,104900,30650481650,31100,31050,31100,31050,927
20230616,104800,30621673350,31050,31050,31100,31050,946
20230616,104700,30592288950,31100,31100,31100,31050,2068
20230616,104600,30528049300,31100,31100,31150,31050,2190
20230616,104500,30459933950,31100,31050,31100,31000,2551
20230616,104400,30380650600,31000,31000,31050,31000,528
20230616,104300,30364268800,31000,30900,31000,30900,2727
20230616,104200,30279852500,30950,30900,30950,30900,6437
20230616,104100,30080913850,30950,30950,31000,30900,5598
20230616,104000,29907672300,31000,31000,31000,30950,1439
20230616,103900,29863097000,31000,31000,31000,30950,298
20230616,103800,29853865600,30950,31000,31050,30950,4230
20230616,103700,29722802450,31050,31050,31050,31000,1212
20230616,103600,29685212750,31000,31050,31100,31000,1370
20230616,103500,29642690700,31100,31000,31100,31000,1611
20230616,103400,29592692700,31050,31050,31050,31000,1428
20230616,103300,29548374300,31000,31000,31000,30950,2314
20230616,103200,29476644450,30950,31000,31000,30950,2550
20230616,103100,29397703450,30950,31000,31000,30950,3075
20230616,103000,29302464900,30950,31000,31000,30950,3326
20230616,102900,29199454950,31000,30950,31000,30900,2406
20230616,102800,29125012250,30950,31050,31100,30900,15424
20230616,102700,28646887100,31050,31150,31200,31050,5717
20230616,102600,28468992200,31200,31200,31200,31150,1473
20230616,102500,28423076650,31200,31200,31200,31150,1141
20230616,102400,28387502850,31200,31100,31200,31100,997
20230616,102300,28356433150,31150,31150,31150,31100,1161
20230616,102200,28320299150,31100,31100,31150,31100,660
20230616,102100,28299769050,31100,31200,31200,31100,3854
20230616,102000,28179733450,31200,31200,31200,31150,1481
20230616,101900,28133552000,31150,31150,31200,31150,989
20230616,101800,28102737550,31150,31250,31250,31150,1973
20230616,101700,28041161900,31250,31200,31250,31150,2692
20230616,101600,27957166850,31150,31150,31200,31100,3891
20230616,101500,27836026000,31150,31150,31200,31150,4470
20230616,101400,27696750050,31200,31150,31200,31100,8424
20230616,101300,27434475600,31150,31200,31250,31150,4435
20230616,101200,27296122350,31200,31150,31250,31150,4160
20230616,101100,27166310850,31150,31200,31200,30950,32717
20230616,101000,26150121800,31200,31300,31350,31200,9352
20230616,100900,25858016900,31300,31400,31400,31250,10311
20230616,100800,25535082600,31350,31500,31500,31350,10597
20230616,100700,25202127450,31500,31500,31550,31450,10247
20230616,100600,24879350350,31500,31500,31550,31500,5357
20230616,100500,24710508650,31500,31500,31550,31450,10226
20230616,100400,24388405150,31450,31400,31500,31350,7961
20230616,100300,24138093100,31400,31400,31450,31350,5096
20230616,100200,23978103050,31350,31300,31350,31250,4215
20230616,100100,23846108700,31300,31250,31300,31200,5382
20230616,100000,23677852400,31250,31350,31350,31200,8702
20230616,095900,23405813800,31300,31350,31400,31300,6365
20230616,095800,23206469000,31400,31450,31450,31300,10758
20230616,095700,22869118850,31450,31400,31500,31400,35179
20230616,095600,21762021300,31450,31350,31450,31350,6223
20230616,095500,21566570300,31400,31300,31400,31300,7153
20230616,095400,21342528100,31250,31250,31300,31250,3172
20230616,095300,21243369050,31250,31250,31300,31250,4203
20230616,095200,21111933250,31250,31300,31350,31250,3884
20230616,095100,20990380100,31300,31300,31350,31250,5358
20230616,095000,20822653350,31300,31350,31400,31300,7743
20230616,094900,20580041300,31350,31300,31400,31300,6661
20230616,094800,20371220550,31350,31450,31450,31300,17666
20230616,094700,19816636300,31450,31350,31450,31350,20789
20230616,094600,19163898900,31400,31300,31400,31300,18685
20230616,094500,18578151750,31350,31300,31350,31250,20895
20230616,094400,17924147950,31250,31200,31300,31150,14752
20230616,094300,17463420650,31150,31200,31200,31150,4846
20230616,094200,17312376450,31200,31150,31250,31100,9476
20230616,094100,17016924200,31150,31250,31250,31150,12294
20230616,094000,16633558400,31250,31150,31300,31100,17677
20230616,093900,16081988400,31150,31200,31250,31100,19608
20230616,093800,15470381300,31250,31200,31250,31200,15610
20230616,093700,14983016250,31200,31150,31250,31100,6060
20230616,093600,14794116350,31150,31000,31200,30950,9284
20230616,093500,14505514300,31000,30850,31000,30800,5678
20230616,093400,14330089200,30850,30850,30850,30800,2706
20230616,093300,14246629200,30800,30850,30850,30750,3588
20230616,093200,14136101500,30800,30750,30800,30700,3539
20230616,093100,14027223600,30750,30750,30800,30700,9242
20230616,093000,13742928950,30800,30900,30950,30750,15116
20230616,092900,13276532550,30950,30950,31000,30900,5035
20230616,092800,13120600200,30950,31000,31000,30950,3659
20230616,092700,13007336650,31000,30950,31000,30900,12393
20230616,092600,12623395050,30950,31050,31100,30950,15810
20230616,092500,12133027350,31050,31150,31200,31000,16728
20230616,092400,11612791400,31200,31250,31300,31150,18974
20230616,092300,11020081100,31200,31150,31250,31100,25021
20230616,092200,10239731450,31150,31050,31150,31000,16478
20230616,092100,9727670650,31000,30950,31000,30900,8112
20230616,092000,9476649000,30950,31000,31000,30900,14449
20230616,091900,9029141650,30950,30850,31050,30850,26010
20230616,091800,8223395250,30900,30800,30900,30750,7532
20230616,091700,7991027600,30800,30800,30850,30700,10266
20230616,091600,7674769000,30800,30700,30850,30650,9966
20230616,091500,7368512800,30750,30650,30800,30650,7208
20230616,091400,7147150500,30700,30950,30950,30650,17473
20230616,091300,6608751700,30900,30900,30950,30850,15303
20230616,091200,6135725150,30850,30750,30900,30750,9141
20230616,091100,5853902150,30800,30700,30800,30650,8327
20230616,091000,5598058450,30700,30800,30850,30650,14419
20230616,090900,5154741600,30850,30750,30850,30700,20275
20230616,090800,4530277100,30750,30650,30750,30600,11728
20230616,090700,4170608650,30650,30600,30700,30600,10665
20230616,090600,3843877000,30600,30550,30650,30500,9489
20230616,090500,3553857850,30550,30500,30550,30450,5546
20230616,090400,3384683200,30500,30500,30550,30450,11304
20230616,090300,3039952550,30450,30550,30600,30400,19605
20230616,090200,2442353600,30550,30450,30600,30450,8941
20230616,090100,2169460600,30450,30600,30650,30350,25999
20230616,090000,1377396900,30650,30500,30650,30400,38090