KissMeData/096610/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185800,9383536950,22550,22550,22550,22550,3906
20230615,185700,9383536950,22550,22550,22550,22550,0
20230615,185600,9383536950,22550,22550,22550,22550,0
20230615,185500,9383536950,22550,22550,22550,22550,0
20230615,185400,9383536950,22550,22550,22550,22550,0
20230615,185300,9383536950,22550,22550,22550,22550,0
20230615,185200,9383536950,22550,22550,22550,22550,0
20230615,185100,9383536950,22550,22550,22550,22550,0
20230615,185000,9383536950,22550,22550,22550,22550,0
20230615,184900,9383536950,22550,22550,22550,22550,0
20230615,184800,9383536950,22550,22550,22550,22550,0
20230615,184700,9383536950,22550,22550,22550,22550,0
20230615,184600,9383536950,22550,22550,22550,22550,0
20230615,184500,9383536950,22550,22550,22550,22550,0
20230615,184400,9383536950,22550,22550,22550,22550,0
20230615,184300,9383536950,22550,22550,22550,22550,0
20230615,184200,9383536950,22550,22550,22550,22550,0
20230615,184100,9383536950,22550,22550,22550,22550,0
20230615,184000,9383536950,22550,22550,22550,22550,0
20230615,183900,9383536950,22550,22550,22550,22550,0
20230615,183800,9383536950,22550,22550,22550,22550,0
20230615,183700,9383536950,22550,22550,22550,22550,0
20230615,183600,9383536950,22550,22550,22550,22550,0
20230615,183500,9383536950,22550,22550,22550,22550,0
20230615,183400,9383536950,22550,22550,22550,22550,0
20230615,183300,9383536950,22550,22550,22550,22550,0
20230615,183200,9383536950,22550,22550,22550,22550,0
20230615,183100,9383536950,22550,22550,22550,22550,0
20230615,183000,9383536950,22550,22550,22550,22550,0
20230615,182900,9383536950,22550,22550,22550,22550,0
20230615,182800,9383536950,22550,22550,22550,22550,3906
20230615,182700,9383536950,22550,22550,22550,22550,0
20230615,182600,9383536950,22550,22550,22550,22550,0
20230615,182500,9383536950,22550,22550,22550,22550,0
20230615,182400,9383536950,22550,22550,22550,22550,0
20230615,182300,9383536950,22550,22550,22550,22550,0
20230615,182200,9383536950,22550,22550,22550,22550,0
20230615,182100,9383536950,22550,22550,22550,22550,0
20230615,182000,9383536950,22550,22550,22550,22550,0
20230615,181900,9383536950,22550,22550,22550,22550,0
20230615,181800,9383536950,22550,22550,22550,22550,0
20230615,181700,9383536950,22550,22550,22550,22550,0
20230615,181600,9383536950,22550,22550,22550,22550,0
20230615,181500,9383536950,22550,22550,22550,22550,0
20230615,181400,9383536950,22550,22550,22550,22550,0
20230615,181300,9383536950,22550,22550,22550,22550,0
20230615,181200,9383536950,22550,22550,22550,22550,0
20230615,181100,9383536950,22550,22550,22550,22550,0
20230615,181000,9383536950,22550,22550,22550,22550,0
20230615,180900,9383536950,22550,22550,22550,22550,0
20230615,180800,9383536950,22550,22550,22550,22550,0
20230615,180700,9383536950,22550,22550,22550,22550,0
20230615,180600,9383536950,22550,22550,22550,22550,0
20230615,180500,9383536950,22550,22550,22550,22550,0
20230615,180400,9383536950,22550,22550,22550,22550,0
20230615,180300,9383536950,22550,22550,22550,22550,0
20230615,180200,9383536950,22550,22550,22550,22550,0
20230615,180100,9383536950,22550,22550,22550,22550,0
20230615,180000,9383536950,22550,22550,22550,22550,0
20230615,175900,9383536950,22550,22550,22550,22550,0
20230615,175800,9383536950,22550,22550,22550,22550,3906
20230615,175700,9383536950,22550,22550,22550,22550,0
20230615,175600,9383536950,22550,22550,22550,22550,0
20230615,175500,9383536950,22550,22550,22550,22550,0
20230615,175400,9383536950,22550,22550,22550,22550,0
20230615,175300,9383536950,22550,22550,22550,22550,0
20230615,175200,9383536950,22550,22550,22550,22550,0
20230615,175100,9383536950,22550,22550,22550,22550,0
20230615,175000,9383536950,22550,22550,22550,22550,0
20230615,174900,9383536950,22550,22550,22550,22550,0
20230615,174800,9383536950,22550,22550,22550,22550,0
20230615,174700,9383536950,22550,22550,22550,22550,0
20230615,174600,9383536950,22550,22550,22550,22550,0
20230615,174500,9383536950,22550,22550,22550,22550,0
20230615,174400,9383536950,22550,22550,22550,22550,0
20230615,174300,9383536950,22550,22550,22550,22550,0
20230615,174200,9383536950,22550,22550,22550,22550,0
20230615,174100,9383536950,22550,22550,22550,22550,0
20230615,174000,9383536950,22550,22550,22550,22550,0
20230615,173900,9383536950,22550,22550,22550,22550,0
20230615,173800,9383536950,22550,22550,22550,22550,0
20230615,173700,9383536950,22550,22550,22550,22550,0
20230615,173600,9383536950,22550,22550,22550,22550,0
20230615,173500,9383536950,22550,22550,22550,22550,0
20230615,173400,9383536950,22550,22550,22550,22550,0
20230615,173300,9383536950,22550,22550,22550,22550,0
20230615,173200,9383536950,22550,22550,22550,22550,0
20230615,173100,9383536950,22550,22550,22550,22550,0
20230615,173000,9383536950,22550,22550,22550,22550,0
20230615,172900,9383536950,22550,22550,22550,22550,0
20230615,172800,9383536950,22550,22550,22550,22550,3906
20230615,172700,9383536950,22550,22550,22550,22550,0
20230615,172600,9383536950,22550,22550,22550,22550,0
20230615,172500,9383536950,22550,22550,22550,22550,0
20230615,172400,9383536950,22550,22550,22550,22550,0
20230615,172300,9383536950,22550,22550,22550,22550,0
20230615,172200,9383536950,22550,22550,22550,22550,0
20230615,172100,9383536950,22550,22550,22550,22550,0
20230615,172000,9383536950,22550,22550,22550,22550,0
20230615,171900,9383536950,22550,22550,22550,22550,0
20230615,171800,9383536950,22550,22550,22550,22550,0
20230615,171700,9383536950,22550,22550,22550,22550,0
20230615,171600,9383536950,22550,22550,22550,22550,0
20230615,171500,9383536950,22550,22550,22550,22550,0
20230615,171400,9383536950,22550,22550,22550,22550,0
20230615,171300,9383536950,22550,22550,22550,22550,0
20230615,171200,9383536950,22550,22550,22550,22550,0
20230615,171100,9383536950,22550,22550,22550,22550,0
20230615,171000,9383536950,22550,22550,22550,22550,0
20230615,170900,9383536950,22550,22550,22550,22550,0
20230615,170800,9383536950,22550,22550,22550,22550,0
20230615,170700,9383536950,22550,22550,22550,22550,0
20230615,170600,9383536950,22550,22550,22550,22550,0
20230615,170500,9383536950,22550,22550,22550,22550,0
20230615,170400,9383536950,22550,22550,22550,22550,0
20230615,170300,9383536950,22550,22550,22550,22550,0
20230615,170200,9383536950,22550,22550,22550,22550,0
20230615,170100,9383536950,22550,22550,22550,22550,0
20230615,170000,9383536950,22550,22550,22550,22550,0
20230615,165900,9383536950,22550,22550,22550,22550,0
20230615,165800,9383536950,22550,22550,22550,22550,3906
20230615,165700,9383536950,22550,22550,22550,22550,0
20230615,165600,9383536950,22550,22550,22550,22550,0
20230615,165500,9383536950,22550,22550,22550,22550,0
20230615,165400,9383536950,22550,22550,22550,22550,0
20230615,165300,9383536950,22550,22550,22550,22550,0
20230615,165200,9383536950,22550,22550,22550,22550,0
20230615,165100,9383536950,22550,22550,22550,22550,0
20230615,165000,9383536950,22550,22550,22550,22550,0
20230615,164900,9383536950,22550,22550,22550,22550,0
20230615,164800,9383536950,22550,22550,22550,22550,0
20230615,164700,9383536950,22550,22550,22550,22550,0
20230615,164600,9383536950,22550,22550,22550,22550,0
20230615,164500,9383536950,22550,22550,22550,22550,0
20230615,164400,9383536950,22550,22550,22550,22550,0
20230615,164300,9383536950,22550,22550,22550,22550,0
20230615,164200,9383536950,22550,22550,22550,22550,0
20230615,164100,9383536950,22550,22550,22550,22550,0
20230615,164000,9383536950,22550,22550,22550,22550,0
20230615,163900,9383536950,22550,22550,22550,22550,0
20230615,163800,9383536950,22550,22550,22550,22550,0
20230615,163700,9383536950,22550,22550,22550,22550,0
20230615,163600,9383536950,22550,22550,22550,22550,0
20230615,163500,9383536950,22550,22550,22550,22550,0
20230615,163400,9383536950,22550,22550,22550,22550,0
20230615,163300,9383536950,22550,22550,22550,22550,0
20230615,163200,9383536950,22550,22550,22550,22550,0
20230615,163100,9383536950,22550,22550,22550,22550,0
20230615,163000,9383536950,22550,22550,22550,22550,0
20230615,162900,9383536950,22550,22550,22550,22550,0
20230615,162800,9383536950,22550,22550,22550,22550,3906
20230615,162700,9383536950,22550,22550,22550,22550,0
20230615,162600,9383536950,22550,22550,22550,22550,0
20230615,162500,9383536950,22550,22550,22550,22550,0
20230615,162400,9383536950,22550,22550,22550,22550,0
20230615,162300,9383536950,22550,22550,22550,22550,0
20230615,162200,9383536950,22550,22550,22550,22550,0
20230615,162100,9383536950,22550,22550,22550,22550,0
20230615,162000,9383536950,22550,22550,22550,22550,0
20230615,161900,9383536950,22550,22550,22550,22550,0
20230615,161800,9383536950,22550,22550,22550,22550,0
20230615,161700,9383536950,22550,22550,22550,22550,0
20230615,161600,9383536950,22550,22550,22550,22550,0
20230615,161500,9383536950,22550,22550,22550,22550,0
20230615,161400,9383536950,22550,22550,22550,22550,0
20230615,161300,9383536950,22550,22550,22550,22550,0
20230615,161200,9383536950,22550,22550,22550,22550,0
20230615,161100,9383536950,22550,22550,22550,22550,0
20230615,161000,9383536950,22550,22550,22550,22550,0
20230615,160900,9383536950,22550,22550,22550,22550,0
20230615,160800,9383536950,22550,22550,22550,22550,0
20230615,160700,9383536950,22550,22550,22550,22550,0
20230615,160600,9383536950,22550,22550,22550,22550,0
20230615,160500,9383536950,22550,22550,22550,22550,0
20230615,160400,9383536950,22550,22550,22550,22550,0
20230615,160300,9383536950,22550,22550,22550,22550,0
20230615,160200,9383536950,22550,22550,22550,22550,0
20230615,160100,9383536950,22550,22550,22550,22550,0
20230615,160000,9383536950,22550,22550,22550,22550,0
20230615,155900,9383536950,22550,22550,22550,22550,0
20230615,155800,9383536950,22550,22550,22550,22550,3906
20230615,155700,9383536950,22550,22550,22550,22550,0
20230615,155600,9383536950,22550,22550,22550,22550,0
20230615,155500,9383536950,22550,22550,22550,22550,0
20230615,155400,9383536950,22550,22550,22550,22550,0
20230615,155300,9383536950,22550,22550,22550,22550,0
20230615,155200,9383536950,22550,22550,22550,22550,0
20230615,155100,9383536950,22550,22550,22550,22550,0
20230615,155000,9383536950,22550,22550,22550,22550,0
20230615,154900,9383536950,22550,22550,22550,22550,0
20230615,154800,9383536950,22550,22550,22550,22550,0
20230615,154700,9383536950,22550,22550,22550,22550,0
20230615,154600,9383536950,22550,22550,22550,22550,0
20230615,154500,9383536950,22550,22550,22550,22550,0
20230615,154400,9383536950,22550,22550,22550,22550,0
20230615,154300,9383536950,22550,22550,22550,22550,0
20230615,154200,9383536950,22550,22550,22550,22550,0
20230615,154100,9383536950,22550,22550,22550,22550,0
20230615,154000,9383536950,22550,22550,22550,22550,0
20230615,153900,9383536950,22550,22550,22550,22550,0
20230615,153800,9383536950,22550,22550,22550,22550,0
20230615,153700,9383536950,22550,22550,22550,22550,0
20230615,153600,9383536950,22550,22550,22550,22550,0
20230615,153500,9383536950,22550,22550,22550,22550,0
20230615,153400,9383536950,22550,22550,22550,22550,0
20230615,153300,9383536950,22550,22550,22550,22550,0
20230615,153200,9383536950,22550,22550,22550,22550,0
20230615,153100,9383536950,22550,22550,22550,22550,0
20230615,153000,9383536950,22550,22550,22550,22550,3906
20230615,152900,9295456650,22550,22550,22550,22550,0
20230615,152800,9295456650,22550,22550,22550,22550,0
20230615,152700,9295456650,22550,22550,22550,22550,0
20230615,152600,9295456650,22550,22550,22550,22550,0
20230615,152500,9295456650,22550,22550,22550,22550,0
20230615,152400,9295456650,22550,22550,22550,22550,0
20230615,152300,9295456650,22550,22550,22550,22550,0
20230615,152200,9295456650,22550,22550,22550,22550,0
20230615,152100,9295456650,22550,22550,22550,22550,0
20230615,152000,9295456650,22550,22550,22550,22550,0
20230615,151900,9295456650,22550,22550,22550,22500,1534
20230615,151800,9260875350,22550,22500,22550,22500,608
20230615,151700,9247167400,22550,22550,22550,22550,619
20230615,151600,9233208950,22500,22550,22550,22500,382
20230615,151500,9224607900,22550,22500,22550,22500,55
20230615,151400,9223367700,22550,22500,22550,22500,924
20230615,151300,9202553900,22500,22500,22500,22500,57
20230615,151200,9201271400,22500,22500,22550,22500,1188
20230615,151100,9174538950,22550,22500,22550,22500,466
20230615,151000,9164031600,22550,22550,22550,22550,514
20230615,150900,9152440900,22550,22500,22550,22500,934
20230615,150800,9131425850,22450,22450,22450,22450,1
20230615,150700,9131403400,22450,22500,22500,22450,906
20230615,150600,9111063550,22500,22500,22500,22450,347
20230615,150500,9103260600,22550,22500,22550,22500,288
20230615,150400,9096776600,22450,22500,22550,22450,1374
20230615,150300,9065860000,22550,22550,22550,22550,639
20230615,150200,9051450550,22550,22450,22550,22450,1053
20230615,150100,9027734650,22450,22450,22450,22450,45
20230615,150000,9026724400,22450,22500,22500,22450,250
20230615,145900,9021106900,22500,22500,22500,22450,1756
20230615,145800,8981661550,22500,22550,22600,22500,866
20230615,145700,8962105650,22600,22550,22600,22550,372
20230615,145600,8953710900,22550,22400,22550,22400,5533
20230615,145500,8829243800,22400,22400,22450,22400,413
20230615,145400,8819988250,22400,22400,22400,22400,805
20230615,145300,8801956250,22400,22400,22400,22400,417
20230615,145200,8792615450,22400,22450,22450,22400,540
20230615,145100,8780501450,22450,22400,22450,22400,67
20230615,145000,8779000600,22400,22400,22450,22400,1072
20230615,144900,8754984350,22400,22400,22400,22400,11
20230615,144800,8754737950,22350,22400,22450,22350,182
20230615,144700,8750656950,22400,22400,22400,22400,26
20230615,144600,8750074550,22400,22400,22450,22400,82
20230615,144500,8748237350,22400,22400,22400,22400,117
20230615,144400,8745616550,22450,22450,22500,22450,2490
20230615,144300,8689713550,22500,22500,22500,22500,1701
20230615,144200,8651441050,22500,22500,22500,22450,221
20230615,144100,8646468750,22500,22500,22500,22450,286
20230615,144000,8640035250,22450,22400,22500,22400,633
20230615,143900,8625839550,22400,22400,22400,22350,621
20230615,143800,8611930650,22400,22350,22400,22350,728
20230615,143700,8595659800,22350,22350,22350,22350,1
20230615,143600,8595637450,22350,22350,22350,22350,1
20230615,143500,8595615100,22400,22400,22400,22400,0
20230615,143400,8595615100,22400,22300,22400,22200,438
20230615,143300,8585854150,22250,22400,22400,22250,608
20230615,143200,8572273400,22300,22400,22400,22300,871
20230615,143100,8552804400,22400,22350,22400,22350,154
20230615,143000,8549362300,22300,22350,22400,22300,732
20230615,142900,8533024700,22350,22300,22350,22300,505
20230615,142800,8521748150,22300,22200,22300,22200,2995
20230615,142700,8455166100,22200,22200,22200,22200,28
20230615,142600,8454544500,22150,22150,22150,22150,333
20230615,142500,8447168550,22100,22150,22150,22100,3
20230615,142400,8447102200,22100,22100,22100,22100,105
20230615,142300,8444781700,22100,22100,22100,22100,11
20230615,142200,8444538600,22100,22100,22100,22100,240
20230615,142100,8439234600,22100,22100,22100,22100,23
20230615,142000,8438726300,22100,22100,22100,22100,0
20230615,141900,8438726300,22100,22150,22150,22100,1027
20230615,141800,8416007700,22150,22200,22200,22150,265
20230615,141700,8410126450,22150,22200,22200,22150,23
20230615,141600,8409616850,22200,22100,22200,22100,11
20230615,141500,8409372750,22200,22150,22200,22100,151
20230615,141400,8406030050,22150,22150,22150,22150,2
20230615,141300,8405985750,22100,22150,22150,22100,423
20230615,141200,8396627500,22200,22150,22200,22150,111
20230615,141100,8394168100,22150,22150,22150,22150,28
20230615,141000,8393547900,22150,22150,22150,22150,156
20230615,140900,8390092500,22150,22150,22150,22150,368
20230615,140800,8381941300,22200,22200,22200,22200,0
20230615,140700,8381941300,22200,22200,22200,22200,118
20230615,140600,8379321700,22200,22200,22200,22200,1
20230615,140500,8379299500,22150,22150,22150,22150,6
20230615,140400,8379166600,22150,22100,22150,22100,196
20230615,140300,8374828350,22100,22200,22200,22100,26
20230615,140200,8374251550,22200,22200,22200,22200,100
20230615,140100,8372031550,22200,22200,22200,22200,14
20230615,140000,8371720750,22150,22150,22200,22100,200
20230615,135900,8367292700,22150,22100,22150,22050,480
20230615,135800,8356691400,22050,22050,22050,22050,39
20230615,135700,8355831450,22150,22050,22150,22050,427
20230615,135600,8346416000,22000,22000,22000,22000,0
20230615,135500,8346416000,22000,22000,22000,22000,0
20230615,135400,8346416000,22000,22100,22100,22000,316
20230615,135300,8339432700,22100,22050,22100,22050,630
20230615,135200,8325535300,22050,22050,22050,22050,12
20230615,135100,8325270700,22050,22100,22100,22050,63
20230615,135000,8323878650,22050,22100,22100,22050,614
20230615,134900,8310328350,22050,22050,22050,22050,0
20230615,134800,8310328350,22050,22150,22150,22050,304
20230615,134700,8303615200,22150,22100,22150,22100,9
20230615,134600,8303416200,22100,22100,22100,22100,18
20230615,134500,8303018400,22100,22100,22100,22100,67
20230615,134400,8301537700,22100,22100,22100,22000,294
20230615,134300,8295069500,22000,21950,22000,21950,462
20230615,134200,8284909100,21950,22000,22000,21900,453
20230615,134100,8274962950,22000,22200,22200,22000,1474
20230615,134000,8242398700,22200,22100,22200,22100,552
20230615,133900,8230178100,22100,22200,22200,22100,431
20230615,133800,8220643900,22200,22300,22300,22100,553
20230615,133700,8208371600,22300,22200,22300,22200,712
20230615,133600,8192534350,22150,22150,22150,22150,14
20230615,133500,8192224250,22100,22100,22150,22100,462
20230615,133400,8182012250,22100,22100,22100,22100,36
20230615,133300,8181216650,22050,22050,22050,22050,543
20230615,133200,8169243500,22050,22050,22050,22050,254
20230615,133100,8163642800,22100,22100,22100,22100,464
20230615,133000,8153388400,22100,22150,22150,22100,764
20230615,132900,8136482950,22150,22150,22150,22150,9
20230615,132800,8136283600,22100,22100,22250,22100,128
20230615,132700,8133454200,22100,22100,22100,22100,31
20230615,132600,8132769100,22200,22100,22200,22100,106
20230615,132500,8130416300,22100,22050,22100,22000,3797
20230615,132400,8046503750,22050,22150,22150,22050,461
20230615,132300,8036317150,22150,22150,22150,22150,0
20230615,132200,8036317150,22150,22150,22150,22100,436
20230615,132100,8026660950,22150,22150,22150,22100,231
20230615,132000,8021554800,22100,22100,22250,22100,940
20230615,131900,8000734900,22100,22100,22100,22100,4
20230615,131800,8000646500,22100,22200,22200,21800,13094
20230615,131700,7712625000,22150,22250,22250,22150,195
20230615,131600,7708298050,22200,22200,22200,22200,545
20230615,131500,7696199050,22200,22250,22250,22050,1688
20230615,131400,7658792350,22150,22150,22250,22150,499
20230615,131300,7647735050,22150,22150,22150,22100,164
20230615,131200,7644105600,22100,22150,22150,22100,1033
20230615,131100,7621245250,22150,22250,22250,22150,6698
20230615,131000,7472515600,22250,22350,22350,22250,204
20230615,130900,7467976500,22350,22350,22350,22350,1
20230615,130800,7467954150,22250,22250,22250,22250,100
20230615,130700,7465729150,22250,22350,22350,22250,241
20230615,130600,7460355150,22350,22300,22350,22300,92
20230615,130500,7458302450,22300,22300,22300,22300,109
20230615,130400,7455871750,22300,22300,22300,22300,0
20230615,130300,7455871750,22300,22300,22300,22300,139
20230615,130200,7452772050,22300,22300,22300,22300,204
20230615,130100,7448222850,22300,22300,22300,22300,170
20230615,130000,7444431850,22300,22300,22300,22300,263
20230615,125900,7438566950,22300,22300,22400,22300,9
20230615,125800,7438366150,22300,22300,22350,22300,110
20230615,125700,7435912850,22250,22300,22300,22250,313
20230615,125600,7428933200,22400,22400,22400,22400,165
20230615,125500,7425237200,22400,22350,22400,22300,304
20230615,125400,7418451700,22350,22400,22400,22350,8
20230615,125300,7418272650,22400,22400,22400,22350,20
20230615,125200,7417825150,22350,22450,22450,22350,360
20230615,125100,7409772050,22400,22400,22400,22350,149
20230615,125000,7406435450,22400,22450,22450,22400,272
20230615,124900,7400338700,22450,22400,22450,22400,107
20230615,124800,7397938400,22450,22550,22550,22250,19392
20230615,124700,6965215500,22550,22450,22550,22450,149
20230615,124600,6961870250,22500,22500,22550,22500,112
20230615,124500,6959350200,22500,22500,22500,22500,201
20230615,124400,6954827700,22550,22500,22550,22500,18
20230615,124300,6954422550,22500,22600,22600,22500,410
20230615,124200,6945156750,22600,22500,22600,22500,2
20230615,124100,6945111650,22450,22450,22500,22400,1470
20230615,124000,6912119100,22500,22550,22550,22500,279
20230615,123900,6905836850,22550,22550,22550,22550,12
20230615,123800,6905566250,22500,22500,22500,22500,77
20230615,123700,6903833750,22500,22600,22650,22500,989
20230615,123600,6881532800,22650,22650,22650,22650,318
20230615,123500,6874330100,22650,22650,22700,22650,188
20230615,123400,6870069400,22700,22700,22700,22700,303
20230615,123300,6863191300,22700,22700,22750,22650,474
20230615,123200,6852436950,22600,22600,22600,22600,611
20230615,123100,6838628350,22550,22550,22550,22550,0
20230615,123000,6838628350,22550,22750,22750,22550,145
20230615,122900,6835353600,22750,22700,22750,22550,434
20230615,122800,6825496950,22750,22550,22750,22550,1759
20230615,122700,6785719650,22550,22550,22550,22550,4
20230615,122600,6785629450,22500,22550,22550,22500,91
20230615,122500,6783580100,22600,22600,22600,22600,176
20230615,122400,6779602500,22600,22700,22700,22600,704
20230615,122300,6763637750,22600,22500,22700,22400,2198
20230615,122200,6713910950,22450,22450,22550,22450,491
20230615,122100,6702867950,22450,22500,22500,22400,1252
20230615,122000,6674731300,22500,22550,22550,22500,1073
20230615,121900,6650537150,22600,22600,22600,22600,374
20230615,121800,6642084750,22600,22650,22650,22600,709
20230615,121700,6626050950,22650,22600,22650,22600,489
20230615,121600,6614975450,22600,22600,22600,22600,700
20230615,121500,6599155450,22600,22600,22700,22600,107
20230615,121400,6596737050,22600,22700,22700,22600,218
20230615,121300,6591808450,22600,22700,22700,22600,165
20230615,121200,6588071700,22600,22600,22650,22600,244
20230615,121100,6582545850,22600,22600,22600,22600,878
20230615,121000,6562703050,22600,22600,22650,22600,454
20230615,120900,6552435200,22600,22650,22650,22600,1144
20230615,120800,6526525600,22650,22650,22650,22650,58
20230615,120700,6525211900,22600,22700,22700,22600,651
20230615,120600,6510434950,22700,22500,22700,22500,14198
20230615,120500,6190848250,22450,22450,22500,22400,1134
20230615,120400,6165383550,22450,22550,22550,22450,121
20230615,120300,6162660700,22450,22500,22550,22450,142
20230615,120200,6159470100,22500,22500,22500,22400,729
20230615,120100,6143100500,22500,22550,22550,22300,3712
20230615,120000,6060009350,22550,22550,22550,22500,667
20230615,115900,6044970200,22550,22550,22550,22550,13
20230615,115800,6044677050,22600,22500,22600,22500,398
20230615,115700,6035711050,22500,22450,22600,22450,1608
20230615,115600,5999531250,22500,22550,22550,22500,264
20230615,115500,5993587850,22600,22600,22600,22600,29
20230615,115400,5992932450,22600,22600,22600,22600,190
20230615,115300,5988638450,22600,22650,22650,22600,202
20230615,115200,5984063400,22750,22800,22800,22700,649
20230615,115100,5969310550,22800,22650,22800,22600,2929
20230615,115000,5902794350,22650,22550,22650,22550,1383
20230615,114900,5871519300,22550,22400,22550,22400,2019
20230615,114800,5826086700,22350,22350,22350,22350,580
20230615,114700,5813123700,22350,22450,22500,22300,3988
20230615,114600,5724041300,22350,22350,22350,22300,2207
20230615,114500,5674716700,22350,22400,22400,22350,1870
20230615,114400,5632913950,22400,22450,22450,22350,1644
20230615,114300,5596095050,22500,22500,22500,22500,1964
20230615,114200,5551905050,22550,22550,22550,22500,258
20230615,114100,5546096500,22550,22500,22550,22500,494
20230615,114000,5534979250,22500,22550,22550,22500,141
20230615,113900,5531801250,22600,22550,22600,22550,1360
20230615,113800,5501124650,22550,22600,22650,22550,254
20230615,113700,5495383500,22600,22600,22650,22600,758
20230615,113600,5478251050,22600,22650,22700,22600,2808
20230615,113500,5414535150,22650,22700,22700,22600,946
20230615,113400,5393083900,22700,22500,22700,22500,5163
20230615,113300,5276363400,22500,22350,22550,22350,623
20230615,113200,5262367150,22350,22450,22500,22350,1990
20230615,113100,5217760850,22450,22400,22500,22400,913
20230615,113000,5197252350,22400,22500,22500,22350,1999
20230615,112900,5152393450,22350,22450,22450,22350,3682
20230615,112800,5069825350,22450,22650,22650,22450,1731
20230615,112700,5030788450,22650,22650,22650,22650,2138
20230615,112600,4982362750,22650,22700,22700,22600,1445
20230615,112500,4949613550,22700,22550,22750,22550,3610
20230615,112400,4867911950,22500,22450,22600,22450,1531
20230615,112300,4833498800,22450,22600,22650,22450,4883
20230615,112200,4723392100,22600,22800,22850,22600,4193
20230615,112100,4628201250,22700,22900,22900,22600,7632
20230615,112000,4454027850,22850,22750,22900,22750,8572
20230615,111900,4258240500,22750,22500,22800,22450,18437
20230615,111800,3841418150,22500,22550,22550,22500,2956
20230615,111700,3774832400,22600,22600,22650,22450,8992
20230615,111600,3572190100,22600,22400,22650,22350,15447
20230615,111500,3224228500,22350,22400,22450,22200,3597
20230615,111400,3143789250,22400,22050,22450,22000,16498
20230615,111300,2777638400,22100,22100,22100,22050,1002
20230615,111200,2755510300,22100,22100,22100,22050,629
20230615,111100,2741637400,22100,22050,22100,22000,931
20230615,111000,2721107350,22050,22050,22100,22050,970
20230615,110900,2699674050,22050,22100,22100,22000,1770
20230615,110800,2660634700,22100,22100,22100,22050,163
20230615,110700,2657034950,22100,22050,22100,22050,363
20230615,110600,2649015750,22050,22100,22100,22000,776
20230615,110500,2631913450,22100,22100,22100,22050,1418
20230615,110400,2600581550,22100,22050,22100,22050,2145
20230615,110300,2553207750,22000,21900,22000,21900,1538
20230615,110200,2519399850,21900,21900,21900,21850,1137
20230615,110100,2494500600,21900,21950,21950,21900,37
20230615,110000,2493690050,21950,21950,21950,21950,570
20230615,105900,2481178550,21950,22000,22000,21950,672
20230615,105800,2466395050,22000,22000,22000,22000,782
20230615,105700,2449191050,22000,22050,22050,22000,527
20230615,105600,2437572050,22050,22050,22100,21900,2735
20230615,105500,2377292500,22050,22050,22100,22050,309
20230615,105400,2370470200,22050,22000,22100,22000,1671
20230615,105300,2333652850,22000,21950,22050,21950,3023
20230615,105200,2267153600,21950,21950,21950,21900,1257
20230615,105100,2239562500,21900,21900,21900,21800,179
20230615,105000,2235653500,21800,21900,21900,21800,288
20230615,104900,2229360100,21900,22000,22000,21900,1125
20230615,104800,2204646950,21950,22000,22000,21950,387
20230615,104700,2196134200,22000,22050,22050,21750,1740
20230615,104600,2157972900,22150,22000,22150,21950,15906
20230615,104500,1807163050,21950,21850,21950,21850,4904
20230615,104400,1699713550,21850,21650,21850,21650,3270
20230615,104300,1628677500,21600,21550,21600,21550,16
20230615,104200,1628332650,21550,21550,21550,21550,46
20230615,104100,1627341350,21650,21650,21650,21650,79
20230615,104000,1625631000,21550,21600,21600,21550,588
20230615,103900,1612958550,21650,21600,21700,21600,62
20230615,103800,1611616350,21600,21600,21600,21550,499
20230615,103700,1600855800,21600,21650,21650,21600,874
20230615,103600,1581962600,21650,21650,21650,21650,26
20230615,103500,1581399700,21700,21750,21750,21700,155
20230615,103400,1578033350,21750,21650,21750,21650,394
20230615,103300,1569478100,21650,21800,21800,21650,1600
20230615,103200,1534670200,21800,21700,21850,21700,2599
20230615,103100,1478067650,21700,21550,21700,21550,3527
20230615,103000,1401726600,21550,21500,21550,21450,1341
20230615,102900,1372903200,21450,21450,21450,21450,255
20230615,102800,1367433450,21500,21400,21500,21400,1705
20230615,102700,1330897750,21400,21400,21400,21350,640
20230615,102600,1317204250,21400,21400,21400,21400,110
20230615,102500,1314850250,21400,21400,21400,21400,253
20230615,102400,1309436050,21450,21400,21450,21400,864
20230615,102300,1290946350,21400,21400,21400,21400,20
20230615,102200,1290518350,21400,21400,21400,21400,69
20230615,102100,1289041750,21400,21400,21400,21400,996
20230615,102000,1267727350,21400,21400,21400,21400,1301
20230615,101900,1239885950,21450,21450,21450,21450,3
20230615,101800,1239821600,21450,21450,21450,21450,110
20230615,101700,1237462100,21450,21450,21450,21450,726
20230615,101600,1221889400,21500,21500,21500,21500,24
20230615,101500,1221373400,21500,21500,21550,21450,295
20230615,101400,1215023450,21450,21450,21450,21450,0
20230615,101300,1215023450,21450,21450,21450,21450,10
20230615,101200,1214808950,21450,21450,21450,21450,902
20230615,101100,1195461050,21500,21500,21500,21400,1679
20230615,101000,1159362650,21500,21450,21500,21450,27
20230615,100900,1158782300,21400,21450,21450,21400,33
20230615,100800,1158075850,21400,21400,21400,21400,43
20230615,100700,1157155650,21500,21500,21500,21400,489
20230615,100600,1146663450,21500,21450,21500,21450,19
20230615,100500,1146255800,21450,21400,21500,21400,332
20230615,100400,1139143500,21450,21450,21450,21450,136
20230615,100300,1136226300,21450,21450,21450,21450,15
20230615,100200,1135904550,21450,21450,21450,21450,6
20230615,100100,1135775850,21450,21400,21450,21400,12
20230615,100000,1135518950,21400,21450,21450,21400,65
20230615,095900,1134127900,21400,21400,21400,21400,110
20230615,095800,1131773900,21400,21450,21450,21400,93
20230615,095700,1129782950,21450,21400,21450,21400,460
20230615,095600,1119918950,21450,21400,21450,21400,1086
20230615,095500,1096626250,21400,21450,21450,21400,41
20230615,095400,1095748500,21450,21350,21450,21350,1485
20230615,095300,1063992600,21400,21400,21400,21350,94
20230615,095200,1061983200,21400,21400,21400,21400,70
20230615,095100,1060485200,21400,21400,21400,21400,243
20230615,095000,1055285000,21400,21450,21450,21400,102
20230615,094900,1053102150,21450,21450,21450,21450,132
20230615,094800,1050270750,21500,21550,21600,21500,661
20230615,094700,1036040050,21550,21600,21600,21550,748
20230615,094600,1019912550,21650,21600,21650,21550,1341
20230615,094500,990933700,21600,21600,21600,21550,365
20230615,094400,983049900,21600,21650,21700,21600,2525
20230615,094300,928456250,21650,21550,21650,21550,1667
20230615,094200,892469900,21550,21500,21550,21500,611
20230615,094100,879331200,21500,21400,21500,21400,2000
20230615,094000,836404050,21350,21350,21350,21350,236
20230615,093900,831365450,21350,21400,21400,21350,1773
20230615,093800,793433250,21400,21450,21450,21400,334
20230615,093700,786285600,21400,21400,21400,21350,656
20230615,093600,772250850,21400,21300,21400,21300,1295
20230615,093500,744561750,21350,21300,21350,21250,795
20230615,093400,727627600,21300,21250,21300,21250,264
20230615,093300,722016500,21250,21300,21300,21250,916
20230615,093200,702511800,21300,21300,21300,21300,179
20230615,093100,698699100,21300,21300,21300,21300,127
20230615,093000,695994000,21300,21300,21300,21300,1256
20230615,092900,669241200,21300,21300,21300,21300,290
20230615,092800,663064200,21300,21300,21300,21300,481
20230615,092700,652818900,21300,21250,21300,21250,374
20230615,092600,644868700,21300,21400,21400,21300,712
20230615,092500,629648000,21250,21250,21400,21250,789
20230615,092400,612861550,21250,21350,21350,21250,553
20230615,092300,601075600,21350,21350,21350,21350,10
20230615,092200,600862100,21250,21200,21250,21200,620
20230615,092100,587687200,21200,21250,21250,21200,162
20230615,092000,584244900,21250,21300,21300,21250,346
20230615,091900,576889400,21300,21250,21300,21250,483
20230615,091800,566601650,21300,21450,21450,21300,863
20230615,091700,548175900,21450,21500,21500,21350,386
20230615,091600,539909550,21550,21400,21600,21400,2314
20230615,091500,490207300,21400,21250,21400,21250,134
20230615,091400,487351250,21300,21200,21300,21200,1107
20230615,091300,463803650,21150,21050,21150,21050,624
20230615,091200,450615050,21050,21000,21050,21000,203
20230615,091100,446347000,21000,21000,21150,21000,1247
20230615,091000,420156250,21000,21050,21150,21000,4960
20230615,090900,315901700,21050,21150,21150,21050,2816
20230615,090800,256581450,21100,21100,21150,21050,907
20230615,090700,237447700,21100,21200,21200,21100,613
20230615,090600,224513100,21100,21200,21200,21100,2053
20230615,090500,181147300,21200,21250,21300,21200,1139
20230615,090400,156968650,21250,21250,21250,21250,66
20230615,090300,155566150,21200,21200,21200,21150,594
20230615,090200,142973400,21000,21050,21200,21000,2294
20230615,090100,94741000,21000,21200,21200,21000,2887
20230615,090000,33667700,21200,21300,21300,21200,1581