KissMeData/352820/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205100	61075060000	294000	294000	294000	294000	5465
3	20230613	205000	61075060000	294000	294000	294000	294000	0
4	20230613	204900	61075060000	294000	294000	294000	294000	0
5	20230613	204800	61075060000	294000	294000	294000	294000	0
6	20230613	204700	61075060000	294000	294000	294000	294000	0
7	20230613	204600	61075060000	294000	294000	294000	294000	0
8	20230613	204500	61075060000	294000	294000	294000	294000	0
9	20230613	204400	61075060000	294000	294000	294000	294000	0
10	20230613	204300	61075060000	294000	294000	294000	294000	0
11	20230613	204200	61075060000	294000	294000	294000	294000	0
12	20230613	204100	61075060000	294000	294000	294000	294000	0
13	20230613	204000	61075060000	294000	294000	294000	294000	0
14	20230613	203900	61075060000	294000	294000	294000	294000	0
15	20230613	203800	61075060000	294000	294000	294000	294000	0
16	20230613	203700	61075060000	294000	294000	294000	294000	0
17	20230613	203600	61075060000	294000	294000	294000	294000	0
18	20230613	203500	61075060000	294000	294000	294000	294000	0
19	20230613	203400	61075060000	294000	294000	294000	294000	0
20	20230613	203300	61075060000	294000	294000	294000	294000	0
21	20230613	203200	61075060000	294000	294000	294000	294000	0
22	20230613	203100	61075060000	294000	294000	294000	294000	0
23	20230613	203000	61075060000	294000	294000	294000	294000	0
24	20230613	202900	61075060000	294000	294000	294000	294000	0
25	20230613	202800	61075060000	294000	294000	294000	294000	0
26	20230613	202700	61075060000	294000	294000	294000	294000	0
27	20230613	202600	61075060000	294000	294000	294000	294000	0
28	20230613	202500	61075060000	294000	294000	294000	294000	0
29	20230613	202400	61075060000	294000	294000	294000	294000	0
30	20230613	202300	61075060000	294000	294000	294000	294000	0
31	20230613	202200	61075060000	294000	294000	294000	294000	0
32	20230613	202100	61075060000	294000	294000	294000	294000	5465
33	20230613	202000	61075060000	294000	294000	294000	294000	0
34	20230613	201900	61075060000	294000	294000	294000	294000	0
35	20230613	201800	61075060000	294000	294000	294000	294000	0
36	20230613	201700	61075060000	294000	294000	294000	294000	0
37	20230613	201600	61075060000	294000	294000	294000	294000	0
38	20230613	201500	61075060000	294000	294000	294000	294000	0
39	20230613	201400	61075060000	294000	294000	294000	294000	0
40	20230613	201300	61075060000	294000	294000	294000	294000	0
41	20230613	201200	61075060000	294000	294000	294000	294000	0
42	20230613	201100	61075060000	294000	294000	294000	294000	0
43	20230613	201000	61075060000	294000	294000	294000	294000	0
44	20230613	200900	61075060000	294000	294000	294000	294000	0
45	20230613	200800	61075060000	294000	294000	294000	294000	0
46	20230613	200700	61075060000	294000	294000	294000	294000	0
47	20230613	200600	61075060000	294000	294000	294000	294000	0
48	20230613	200500	61075060000	294000	294000	294000	294000	0
49	20230613	200400	61075060000	294000	294000	294000	294000	0
50	20230613	200300	61075060000	294000	294000	294000	294000	0
51	20230613	200200	61075060000	294000	294000	294000	294000	0
52	20230613	200100	61075060000	294000	294000	294000	294000	0
53	20230613	200000	61075060000	294000	294000	294000	294000	0
54	20230613	195900	61075060000	294000	294000	294000	294000	0
55	20230613	195800	61075060000	294000	294000	294000	294000	0
56	20230613	195700	61075060000	294000	294000	294000	294000	0
57	20230613	195600	61075060000	294000	294000	294000	294000	0
58	20230613	195500	61075060000	294000	294000	294000	294000	0
59	20230613	195400	61075060000	294000	294000	294000	294000	0
60	20230613	195300	61075060000	294000	294000	294000	294000	0
61	20230613	195200	61075060000	294000	294000	294000	294000	0
62	20230613	195100	61075060000	294000	294000	294000	294000	5465
63	20230613	195000	61075060000	294000	294000	294000	294000	0
64	20230613	194900	61075060000	294000	294000	294000	294000	0
65	20230613	194800	61075060000	294000	294000	294000	294000	0
66	20230613	194700	61075060000	294000	294000	294000	294000	0
67	20230613	194600	61075060000	294000	294000	294000	294000	0
68	20230613	194500	61075060000	294000	294000	294000	294000	0
69	20230613	194400	61075060000	294000	294000	294000	294000	0
70	20230613	194300	61075060000	294000	294000	294000	294000	0
71	20230613	194200	61075060000	294000	294000	294000	294000	0
72	20230613	194100	61075060000	294000	294000	294000	294000	0
73	20230613	194000	61075060000	294000	294000	294000	294000	0
74	20230613	193900	61075060000	294000	294000	294000	294000	0
75	20230613	193800	61075060000	294000	294000	294000	294000	0
76	20230613	193700	61075060000	294000	294000	294000	294000	0
77	20230613	193600	61075060000	294000	294000	294000	294000	0
78	20230613	193500	61075060000	294000	294000	294000	294000	0
79	20230613	193400	61075060000	294000	294000	294000	294000	0
80	20230613	193300	61075060000	294000	294000	294000	294000	0
81	20230613	193200	61075060000	294000	294000	294000	294000	0
82	20230613	193100	61075060000	294000	294000	294000	294000	0
83	20230613	193000	61075060000	294000	294000	294000	294000	0
84	20230613	192900	61075060000	294000	294000	294000	294000	0
85	20230613	192800	61075060000	294000	294000	294000	294000	0
86	20230613	192700	61075060000	294000	294000	294000	294000	0
87	20230613	192600	61075060000	294000	294000	294000	294000	0
88	20230613	192500	61075060000	294000	294000	294000	294000	0
89	20230613	192400	61075060000	294000	294000	294000	294000	0
90	20230613	192300	61075060000	294000	294000	294000	294000	0
91	20230613	192200	61075060000	294000	294000	294000	294000	0
92	20230613	192100	61075060000	294000	294000	294000	294000	5465
93	20230613	192000	61075060000	294000	294000	294000	294000	0
94	20230613	191900	61075060000	294000	294000	294000	294000	0
95	20230613	191800	61075060000	294000	294000	294000	294000	0
96	20230613	191700	61075060000	294000	294000	294000	294000	0
97	20230613	191600	61075060000	294000	294000	294000	294000	0
98	20230613	191500	61075060000	294000	294000	294000	294000	0
99	20230613	191400	61075060000	294000	294000	294000	294000	0
100	20230613	191300	61075060000	294000	294000	294000	294000	0
101	20230613	191200	61075060000	294000	294000	294000	294000	0
102	20230613	191100	61075060000	294000	294000	294000	294000	0
103	20230613	191000	61075060000	294000	294000	294000	294000	0
104	20230613	190900	61075060000	294000	294000	294000	294000	0
105	20230613	190800	61075060000	294000	294000	294000	294000	0
106	20230613	190700	61075060000	294000	294000	294000	294000	0
107	20230613	190600	61075060000	294000	294000	294000	294000	0
108	20230613	190500	61075060000	294000	294000	294000	294000	0
109	20230613	190400	61075060000	294000	294000	294000	294000	0
110	20230613	190300	61075060000	294000	294000	294000	294000	0
111	20230613	190200	61075060000	294000	294000	294000	294000	0
112	20230613	190100	61075060000	294000	294000	294000	294000	0
113	20230613	190000	61075060000	294000	294000	294000	294000	0
114	20230613	185900	61075060000	294000	294000	294000	294000	0
115	20230613	185800	61075060000	294000	294000	294000	294000	0
116	20230613	185700	61075060000	294000	294000	294000	294000	0
117	20230613	185600	61075060000	294000	294000	294000	294000	0
118	20230613	185500	61075060000	294000	294000	294000	294000	0
119	20230613	185400	61075060000	294000	294000	294000	294000	0
120	20230613	185300	61075060000	294000	294000	294000	294000	0
121	20230613	185200	61075060000	294000	294000	294000	294000	0
122	20230613	185100	61075060000	294000	294000	294000	294000	5465
123	20230613	185000	61075060000	294000	294000	294000	294000	0
124	20230613	184900	61075060000	294000	294000	294000	294000	0
125	20230613	184800	61075060000	294000	294000	294000	294000	0
126	20230613	184700	61075060000	294000	294000	294000	294000	0
127	20230613	184600	61075060000	294000	294000	294000	294000	0
128	20230613	184500	61075060000	294000	294000	294000	294000	0
129	20230613	184400	61075060000	294000	294000	294000	294000	0
130	20230613	184300	61075060000	294000	294000	294000	294000	0
131	20230613	184200	61075060000	294000	294000	294000	294000	0
132	20230613	184100	61075060000	294000	294000	294000	294000	0
133	20230613	184000	61075060000	294000	294000	294000	294000	0
134	20230613	183900	61075060000	294000	294000	294000	294000	0
135	20230613	183800	61075060000	294000	294000	294000	294000	0
136	20230613	183700	61075060000	294000	294000	294000	294000	0
137	20230613	183600	61075060000	294000	294000	294000	294000	0
138	20230613	183500	61075060000	294000	294000	294000	294000	0
139	20230613	183400	61075060000	294000	294000	294000	294000	0
140	20230613	183300	61075060000	294000	294000	294000	294000	0
141	20230613	183200	61075060000	294000	294000	294000	294000	0
142	20230613	183100	61075060000	294000	294000	294000	294000	0
143	20230613	183000	61075060000	294000	294000	294000	294000	0
144	20230613	182900	61075060000	294000	294000	294000	294000	0
145	20230613	182800	61075060000	294000	294000	294000	294000	0
146	20230613	182700	61075060000	294000	294000	294000	294000	0
147	20230613	182600	61075060000	294000	294000	294000	294000	0
148	20230613	182500	61075060000	294000	294000	294000	294000	0
149	20230613	182400	61075060000	294000	294000	294000	294000	0
150	20230613	182300	61075060000	294000	294000	294000	294000	0
151	20230613	182200	61075060000	294000	294000	294000	294000	0
152	20230613	182100	61075060000	294000	294000	294000	294000	5465
153	20230613	182000	61075060000	294000	294000	294000	294000	0
154	20230613	181900	61075060000	294000	294000	294000	294000	0
155	20230613	181800	61075060000	294000	294000	294000	294000	0
156	20230613	181700	61075060000	294000	294000	294000	294000	0
157	20230613	181600	61075060000	294000	294000	294000	294000	0
158	20230613	181500	61075060000	294000	294000	294000	294000	0
159	20230613	181400	61075060000	294000	294000	294000	294000	0
160	20230613	181300	61075060000	294000	294000	294000	294000	0
161	20230613	181200	61075060000	294000	294000	294000	294000	0
162	20230613	181100	61075060000	294000	294000	294000	294000	0
163	20230613	181000	61075060000	294000	294000	294000	294000	0
164	20230613	180900	61075060000	294000	294000	294000	294000	0
165	20230613	180800	61075060000	294000	294000	294000	294000	0
166	20230613	180700	61075060000	294000	294000	294000	294000	0
167	20230613	180600	61075060000	294000	294000	294000	294000	0
168	20230613	180500	61075060000	294000	294000	294000	294000	0
169	20230613	180400	61075060000	294000	294000	294000	294000	0
170	20230613	180300	61075060000	294000	294000	294000	294000	0
171	20230613	180200	61075060000	294000	294000	294000	294000	0
172	20230613	180100	61075060000	294000	294000	294000	294000	0
173	20230613	180000	61075060000	294000	294000	294000	294000	0
174	20230613	175900	61075060000	294000	294000	294000	294000	0
175	20230613	175800	61075060000	294000	294000	294000	294000	0
176	20230613	175700	61075060000	294000	294000	294000	294000	0
177	20230613	175600	61075060000	294000	294000	294000	294000	0
178	20230613	175500	61075060000	294000	294000	294000	294000	0
179	20230613	175400	61075060000	294000	294000	294000	294000	0
180	20230613	175300	61075060000	294000	294000	294000	294000	0
181	20230613	175200	61075060000	294000	294000	294000	294000	0
182	20230613	175100	61075060000	294000	294000	294000	294000	5465
183	20230613	175000	61075060000	294000	294000	294000	294000	0
184	20230613	174900	61075060000	294000	294000	294000	294000	0
185	20230613	174800	61075060000	294000	294000	294000	294000	0
186	20230613	174700	61075060000	294000	294000	294000	294000	0
187	20230613	174600	61075060000	294000	294000	294000	294000	0
188	20230613	174500	61075060000	294000	294000	294000	294000	0
189	20230613	174400	61075060000	294000	294000	294000	294000	0
190	20230613	174300	61075060000	294000	294000	294000	294000	0
191	20230613	174200	61075060000	294000	294000	294000	294000	0
192	20230613	174100	61075060000	294000	294000	294000	294000	0
193	20230613	174000	61075060000	294000	294000	294000	294000	0
194	20230613	173900	61075060000	294000	294000	294000	294000	0
195	20230613	173800	61075060000	294000	294000	294000	294000	0
196	20230613	173700	61075060000	294000	294000	294000	294000	0
197	20230613	173600	61075060000	294000	294000	294000	294000	0
198	20230613	173500	61075060000	294000	294000	294000	294000	0
199	20230613	173400	61075060000	294000	294000	294000	294000	0
200	20230613	173300	61075060000	294000	294000	294000	294000	0
201	20230613	173200	61075060000	294000	294000	294000	294000	0
202	20230613	173100	61075060000	294000	294000	294000	294000	0
203	20230613	173000	61075060000	294000	294000	294000	294000	0
204	20230613	172900	61075060000	294000	294000	294000	294000	0
205	20230613	172800	61075060000	294000	294000	294000	294000	0
206	20230613	172700	61075060000	294000	294000	294000	294000	0
207	20230613	172600	61075060000	294000	294000	294000	294000	0
208	20230613	172500	61075060000	294000	294000	294000	294000	0
209	20230613	172400	61075060000	294000	294000	294000	294000	0
210	20230613	172300	61075060000	294000	294000	294000	294000	0
211	20230613	172200	61075060000	294000	294000	294000	294000	0
212	20230613	172100	61075060000	294000	294000	294000	294000	5465
213	20230613	172000	61075060000	294000	294000	294000	294000	0
214	20230613	171900	61075060000	294000	294000	294000	294000	0
215	20230613	171800	61075060000	294000	294000	294000	294000	0
216	20230613	171700	61075060000	294000	294000	294000	294000	0
217	20230613	171600	61075060000	294000	294000	294000	294000	0
218	20230613	171500	61075060000	294000	294000	294000	294000	0
219	20230613	171400	61075060000	294000	294000	294000	294000	0
220	20230613	171300	61075060000	294000	294000	294000	294000	0
221	20230613	171200	61075060000	294000	294000	294000	294000	0
222	20230613	171100	61075060000	294000	294000	294000	294000	0
223	20230613	171000	61075060000	294000	294000	294000	294000	0
224	20230613	170900	61075060000	294000	294000	294000	294000	0
225	20230613	170800	61075060000	294000	294000	294000	294000	0
226	20230613	170700	61075060000	294000	294000	294000	294000	0
227	20230613	170600	61075060000	294000	294000	294000	294000	0
228	20230613	170500	61075060000	294000	294000	294000	294000	0
229	20230613	170400	61075060000	294000	294000	294000	294000	0
230	20230613	170300	61075060000	294000	294000	294000	294000	0
231	20230613	170200	61075060000	294000	294000	294000	294000	0
232	20230613	170100	61075060000	294000	294000	294000	294000	0
233	20230613	170000	61075060000	294000	294000	294000	294000	0
234	20230613	165900	61075060000	294000	294000	294000	294000	0
235	20230613	165800	61075060000	294000	294000	294000	294000	0
236	20230613	165700	61075060000	294000	294000	294000	294000	0
237	20230613	165600	61075060000	294000	294000	294000	294000	0
238	20230613	165500	61075060000	294000	294000	294000	294000	0
239	20230613	165400	61075060000	294000	294000	294000	294000	0
240	20230613	165300	61075060000	294000	294000	294000	294000	0
241	20230613	165200	61075060000	294000	294000	294000	294000	0
242	20230613	165100	61075060000	294000	294000	294000	294000	5465
243	20230613	165000	61075060000	294000	294000	294000	294000	0
244	20230613	164900	61075060000	294000	294000	294000	294000	0
245	20230613	164800	61075060000	294000	294000	294000	294000	0
246	20230613	164700	61075060000	294000	294000	294000	294000	0
247	20230613	164600	61075060000	294000	294000	294000	294000	0
248	20230613	164500	61075060000	294000	294000	294000	294000	0
249	20230613	164400	61075060000	294000	294000	294000	294000	0
250	20230613	164300	61075060000	294000	294000	294000	294000	0
251	20230613	164200	61075060000	294000	294000	294000	294000	0
252	20230613	164100	61075060000	294000	294000	294000	294000	0
253	20230613	164000	61075060000	294000	294000	294000	294000	0
254	20230613	163900	61075060000	294000	294000	294000	294000	0
255	20230613	163800	61075060000	294000	294000	294000	294000	0
256	20230613	163700	61075060000	294000	294000	294000	294000	0
257	20230613	163600	61075060000	294000	294000	294000	294000	0
258	20230613	163500	61075060000	294000	294000	294000	294000	0
259	20230613	163400	61075060000	294000	294000	294000	294000	0
260	20230613	163300	61075060000	294000	294000	294000	294000	0
261	20230613	163200	61075060000	294000	294000	294000	294000	0
262	20230613	163100	61075060000	294000	294000	294000	294000	0
263	20230613	163000	61075060000	294000	294000	294000	294000	0
264	20230613	162900	61075060000	294000	294000	294000	294000	0
265	20230613	162800	61075060000	294000	294000	294000	294000	0
266	20230613	162700	61075060000	294000	294000	294000	294000	0
267	20230613	162600	61075060000	294000	294000	294000	294000	0
268	20230613	162500	61075060000	294000	294000	294000	294000	0
269	20230613	162400	61075060000	294000	294000	294000	294000	0
270	20230613	162300	61075060000	294000	294000	294000	294000	0
271	20230613	162200	61075060000	294000	294000	294000	294000	0
272	20230613	162100	61075060000	294000	294000	294000	294000	5465
273	20230613	162000	61075060000	294000	294000	294000	294000	0
274	20230613	161900	61075060000	294000	294000	294000	294000	0
275	20230613	161800	61075060000	294000	294000	294000	294000	0
276	20230613	161700	61075060000	294000	294000	294000	294000	0
277	20230613	161600	61075060000	294000	294000	294000	294000	0
278	20230613	161500	61075060000	294000	294000	294000	294000	0
279	20230613	161400	61075060000	294000	294000	294000	294000	0
280	20230613	161300	61075060000	294000	294000	294000	294000	0
281	20230613	161200	61075060000	294000	294000	294000	294000	0
282	20230613	161100	61075060000	294000	294000	294000	294000	0
283	20230613	161000	61075060000	294000	294000	294000	294000	0
284	20230613	160900	61075060000	294000	294000	294000	294000	0
285	20230613	160800	61075060000	294000	294000	294000	294000	0
286	20230613	160700	61075060000	294000	294000	294000	294000	0
287	20230613	160600	61075060000	294000	294000	294000	294000	0
288	20230613	160500	61075060000	294000	294000	294000	294000	0
289	20230613	160400	61075060000	294000	294000	294000	294000	0
290	20230613	160300	61075060000	294000	294000	294000	294000	0
291	20230613	160200	61075060000	294000	294000	294000	294000	0
292	20230613	160100	61075060000	294000	294000	294000	294000	0
293	20230613	160000	61075060000	294000	294000	294000	294000	0
294	20230613	155900	61075060000	294000	294000	294000	294000	0
295	20230613	155800	61075060000	294000	294000	294000	294000	0
296	20230613	155700	61075060000	294000	294000	294000	294000	0
297	20230613	155600	61075060000	294000	294000	294000	294000	0
298	20230613	155500	61075060000	294000	294000	294000	294000	0
299	20230613	155400	61075060000	294000	294000	294000	294000	0
300	20230613	155300	61075060000	294000	294000	294000	294000	0
301	20230613	155200	61075060000	294000	294000	294000	294000	0
302	20230613	155100	61075060000	294000	294000	294000	294000	5465
303	20230613	155000	61075060000	294000	294000	294000	294000	0
304	20230613	154900	61075060000	294000	294000	294000	294000	0
305	20230613	154800	61075060000	294000	294000	294000	294000	0
306	20230613	154700	61075060000	294000	294000	294000	294000	0
307	20230613	154600	61075060000	294000	294000	294000	294000	0
308	20230613	154500	61075060000	294000	294000	294000	294000	0
309	20230613	154400	61075060000	294000	294000	294000	294000	0
310	20230613	154300	61075060000	294000	294000	294000	294000	0
311	20230613	154200	61075060000	294000	294000	294000	294000	0
312	20230613	154100	61075060000	294000	294000	294000	294000	0
313	20230613	154000	61075060000	294000	294000	294000	294000	0
314	20230613	153900	61075060000	294000	294000	294000	294000	0
315	20230613	153800	61075060000	294000	294000	294000	294000	0
316	20230613	153700	61075060000	294000	294000	294000	294000	0
317	20230613	153600	61075060000	294000	294000	294000	294000	0
318	20230613	153500	61075060000	294000	294000	294000	294000	0
319	20230613	153400	61075060000	294000	294000	294000	294000	0
320	20230613	153300	61075060000	294000	294000	294000	294000	0
321	20230613	153200	61075060000	294000	294000	294000	294000	0
322	20230613	153100	61075060000	294000	294000	294000	294000	0
323	20230613	153000	61075060000	294000	294000	294000	294000	5465
324	20230613	152900	59468350000	294000	294000	294000	294000	0
325	20230613	152800	59468350000	294000	294000	294000	294000	0
326	20230613	152700	59468350000	294000	294000	294000	294000	0
327	20230613	152600	59468350000	294000	294000	294000	294000	0
328	20230613	152500	59468350000	294000	294000	294000	294000	0
329	20230613	152400	59468350000	294000	294000	294000	294000	0
330	20230613	152300	59468350000	294000	294000	294000	294000	0
331	20230613	152200	59468350000	294000	294000	294000	294000	0
332	20230613	152100	59468350000	294000	294000	294000	294000	0
333	20230613	152000	59468350000	294000	294000	294000	294000	0
334	20230613	151900	59468350000	294000	294000	294500	294000	1007
335	20230613	151800	59172246000	294000	294500	294500	294000	337
336	20230613	151700	59073110500	294000	294500	294500	294000	289
337	20230613	151600	58988062000	294500	294000	294500	294000	363
338	20230613	151500	58881233500	294000	294000	294500	294000	357
339	20230613	151400	58776189500	294500	294000	294500	294000	277
340	20230613	151300	58694645500	294000	294500	294500	294000	359
341	20230613	151200	58588952000	294500	294000	294500	294000	174
342	20230613	151100	58537718500	294500	294500	294500	294000	410
343	20230613	151000	58417030500	294500	294500	295000	293500	1207
344	20230613	150900	58061860000	295000	294000	295000	294000	581
345	20230613	150800	57890758000	294500	294500	294500	294000	1089
346	20230613	150700	57570086000	294500	294500	294500	294000	445
347	20230613	150600	57439138500	294500	294000	294500	294000	290
348	20230613	150500	57353753500	294000	294000	294500	294000	329
349	20230613	150400	57256890000	294000	294500	294500	294000	361
350	20230613	150300	57150602000	294000	294500	294500	294000	645
351	20230613	150200	56960740000	294500	294500	294500	294000	348
352	20230613	150100	56858293000	294500	294500	294500	294000	284
353	20230613	150000	56774661500	294500	294500	294500	294000	377
354	20230613	145900	56663665000	294500	294000	294500	294000	477
355	20230613	145800	56523261500	294000	294000	294500	294000	125
356	20230613	145700	56486473500	294000	294500	294500	294000	407
357	20230613	145600	56366684500	294000	294500	294500	294000	423
358	20230613	145500	56242208000	294000	294000	294500	293500	2171
359	20230613	145400	55603890500	294000	293500	294000	293500	335
360	20230613	145300	55505471000	294000	293500	294000	293500	301
361	20230613	145200	55417034500	294000	294000	294000	293500	351
362	20230613	145100	55313904500	293500	294000	294000	293500	156
363	20230613	145000	55268051000	294000	294000	294000	293500	373
364	20230613	144900	55158398000	294000	293500	294000	293500	408
365	20230613	144800	55038561000	293500	293500	294000	293500	342
366	20230613	144700	54938087000	294000	293500	294000	293500	430
367	20230613	144600	54811778500	294000	293500	294000	293500	474
368	20230613	144500	54672509000	293500	293500	294000	293500	526
369	20230613	144400	54518006500	293500	294000	294000	293500	208
370	20230613	144300	54456872500	293500	293500	294000	293500	245
371	20230613	144200	54384877000	293500	293500	294000	293500	394
372	20230613	144100	54269136500	293500	294000	294000	293500	473
373	20230613	144000	54130202500	294000	294000	294000	293500	215
374	20230613	143900	54067042000	294000	293500	294000	293500	451
375	20230613	143800	53934572500	294000	294000	294000	293500	260
376	20230613	143700	53858174000	293500	293500	294000	293500	282
377	20230613	143600	53775332000	293500	294000	294000	293500	440
378	20230613	143500	53646062500	294000	294000	294000	293500	262
379	20230613	143400	53569065500	294000	294000	294000	293500	419
380	20230613	143300	53445942000	293500	294000	294000	293500	220
381	20230613	143200	53381299000	294000	293500	294000	293500	473
382	20230613	143100	53242253500	294000	293500	294000	293500	278
383	20230613	143000	53160562000	293500	293500	294000	293500	427
384	20230613	142900	53035128000	293500	294000	294000	293500	404
385	20230613	142800	52916418500	294000	294000	294000	293500	359
386	20230613	142700	52810933000	294000	294000	294000	293500	343
387	20230613	142600	52710175500	294000	293500	294000	293500	256
388	20230613	142500	52634965500	294000	293500	294000	293500	285
389	20230613	142400	52551197000	294000	293500	294000	293500	275
390	20230613	142300	52470388000	293500	294000	294000	293500	215
391	20230613	142200	52407194500	294000	294000	294000	293500	386
392	20230613	142100	52293742000	293500	294000	294000	293500	247
393	20230613	142000	52221156000	293500	294000	294000	293500	256
394	20230613	141900	52145920000	294000	294000	294000	293500	214
395	20230613	141800	52083036000	294000	293500	294000	293500	215
396	20230613	141700	52019845000	294000	294000	294000	293500	214
397	20230613	141600	51956949000	294000	294000	294000	293500	250
398	20230613	141500	51883473000	294000	294000	294500	293500	486
399	20230613	141400	51740579500	294000	294000	294500	293500	668
400	20230613	141300	51544177500	294000	294000	294000	293500	493
401	20230613	141200	51399264000	294000	294000	294000	293500	359
402	20230613	141100	51293829500	294000	294000	294000	293500	354
403	20230613	141000	51189759000	294000	294500	294500	293500	397
404	20230613	140900	51072960500	294000	294000	294500	294000	252
405	20230613	140800	50998800500	294000	294000	294000	293500	191
406	20230613	140700	50942665000	294500	294500	294500	294000	239
407	20230613	140600	50872300500	294000	294500	294500	294000	284
408	20230613	140500	50788722000	294000	294000	294500	293500	333
409	20230613	140400	50690841500	294000	294500	294500	294000	636
410	20230613	140300	50503695500	294500	294500	294500	294000	260
411	20230613	140200	50427162000	294500	294500	294500	294000	202
412	20230613	140100	50367693000	294000	294500	294500	294000	563
413	20230613	140000	50202067500	294000	294500	294500	294000	258
414	20230613	135900	50126123000	294500	294500	294500	294000	282
415	20230613	135800	50043100500	294500	294000	294500	294000	127
416	20230613	135700	50005714500	294500	293500	294500	293500	845
417	20230613	135600	49757188000	293500	293500	294000	293500	274
418	20230613	135500	49676659000	294000	293500	294000	293500	882
419	20230613	135400	49417441500	294000	293500	294000	293500	259
420	20230613	135300	49341318500	294000	294500	294500	293500	1098
421	20230613	135200	49018678500	294500	294500	294500	294000	404
422	20230613	135100	48899812500	294000	294000	294500	294000	429
423	20230613	135000	48773615500	294000	294000	294500	294000	306
424	20230613	134900	48683546500	294500	294000	294500	294000	306
425	20230613	134800	48593483000	294500	294000	294500	294000	190
426	20230613	134700	48537551000	294500	294500	294500	294000	491
427	20230613	134600	48393099500	294500	294000	294500	294000	360
428	20230613	134500	48287142000	294000	294500	294500	294000	602
429	20230613	134400	48110057500	294500	294500	294500	294000	428
430	20230613	134300	47984163500	294500	294000	294500	294000	342
431	20230613	134200	47883508000	294000	294000	294500	294000	349
432	20230613	134100	47780793000	294000	294500	294500	294000	609
433	20230613	134000	47601680000	294000	294000	294500	293500	702
434	20230613	133900	47395221500	294000	294500	294500	294000	976
435	20230613	133800	47108199500	294500	294000	294500	294000	307
436	20230613	133700	47017826500	294500	294500	294500	294000	816
437	20230613	133600	46777810000	294500	294500	294500	294000	263
438	20230613	133500	46700393500	294500	294500	294500	294000	237
439	20230613	133400	46630615000	294500	294500	294500	294000	289
440	20230613	133300	46545538000	294500	294000	294500	294000	1548
441	20230613	133200	46090308500	294500	294500	294500	294000	324
442	20230613	133100	45994931000	294500	294500	294500	294000	282
443	20230613	133000	45911940500	294500	294000	294500	294000	564
444	20230613	132900	45746029500	294500	294500	294500	294000	291
445	20230613	132800	45660354500	294000	294500	294500	294000	542
446	20230613	132700	45500899000	294000	294000	294500	294000	202
447	20230613	132600	45441434000	294500	294500	294500	294000	260
448	20230613	132500	45364865500	294500	294000	294500	294000	317
449	20230613	132400	45271560500	294500	294500	294500	294000	166
450	20230613	132300	45222702000	294500	294500	294500	294000	115
451	20230613	132200	45188849000	294500	294500	294500	294000	238
452	20230613	132100	45118807500	294500	294000	294500	294000	123
453	20230613	132000	45082596500	294500	294500	294500	294000	165
454	20230613	131900	45034007500	294000	294500	294500	294000	157
455	20230613	131800	44987790500	294500	294500	294500	294000	164
456	20230613	131700	44939553000	294500	294000	294500	294000	453
457	20230613	131600	44806301000	294000	294500	294500	294000	140
458	20230613	131500	44765094000	294500	294500	294500	294000	181
459	20230613	131400	44711822500	294500	294000	294500	294000	425
460	20230613	131300	44586811500	294000	294500	294500	294000	463
461	20230613	131200	44450640000	294000	294000	294500	294000	304
462	20230613	131100	44361194000	294500	294500	294500	294000	236
463	20230613	131000	44291732000	294000	294500	294500	294000	1096
464	20230613	130900	43969365000	294500	294500	294500	294000	119
465	20230613	130800	43934325000	294500	294000	294500	294000	210
466	20230613	130700	43872527500	294500	294500	294500	294000	370
467	20230613	130600	43763637000	294500	295000	295000	294000	1928
468	20230613	130500	43195805500	295000	295000	295000	294500	334
469	20230613	130400	43097280500	295000	295000	295000	294500	226
470	20230613	130300	43030641000	295000	295000	295000	294500	286
471	20230613	130200	42946278000	295000	294500	295000	294500	267
472	20230613	130100	42867523500	295000	295000	295000	294500	465
473	20230613	130000	42730457000	295000	295000	295000	294500	368
474	20230613	125900	42621914000	295000	295000	295000	294500	217
475	20230613	125800	42557932000	295000	295000	295000	294500	281
476	20230613	125700	42475062500	295000	294500	295000	294500	175
477	20230613	125600	42423446000	295000	295000	295000	294500	324
478	20230613	125500	42327899500	294500	295000	295000	294500	136
479	20230613	125400	42287784000	295000	295000	295000	294500	312
480	20230613	125300	42195751500	295000	295000	295000	294500	125
481	20230613	125200	42158892000	294500	295000	295000	294500	250
482	20230613	125100	42085185000	295000	294500	295000	294500	326
483	20230613	125000	41989039500	295000	295000	295000	294500	160
484	20230613	124900	41941847500	295000	294500	295000	294500	252
485	20230613	124800	41867578000	295000	294500	295000	294500	153
486	20230613	124700	41822467000	294500	295000	295000	294500	224
487	20230613	124600	41756412500	295000	295000	295000	294500	177
488	20230613	124500	41704232500	294500	295000	295000	294000	377
489	20230613	124400	41593158000	295000	294500	295000	294500	407
490	20230613	124300	41473248500	294500	294500	295000	294000	1172
491	20230613	124200	41128053000	294500	294500	294500	294000	110
492	20230613	124100	41095661500	294500	294500	294500	294000	144
493	20230613	124000	41053262500	294500	294000	294500	294000	269
494	20230613	123900	40974137500	294500	294000	294500	294000	164
495	20230613	123800	40925871500	294500	294500	294500	294000	407
496	20230613	123700	40806162500	294500	294500	294500	294000	224
497	20230613	123600	40740260000	294000	294500	294500	294000	142
498	20230613	123500	40698456000	294500	294500	294500	294000	219
499	20230613	123400	40634011500	294000	294500	294500	294000	178
500	20230613	123300	40581628000	294500	294000	294500	294000	318
501	20230613	123200	40488072000	294000	294000	294500	294000	596
502	20230613	123100	40312782500	293500	294000	294500	293500	436
503	20230613	123000	40184657500	294000	294000	294500	294000	592
504	20230613	122900	40010565500	294500	294000	294500	294000	107
505	20230613	122800	39979060000	294000	294000	294500	294000	404
506	20230613	122700	39860221500	294000	295000	295500	294000	1731
507	20230613	122600	39350392000	295000	294500	295000	294500	1886
508	20230613	122500	38794052000	295000	295000	295000	294500	273
509	20230613	122400	38713584500	294500	295000	295000	294500	274
510	20230613	122300	38632777500	295000	295000	295000	294500	343
511	20230613	122200	38531673000	295000	295000	295000	294500	360
512	20230613	122100	38425539000	295000	295000	295000	294500	147
513	20230613	122000	38382183500	295000	295000	295000	294500	199
514	20230613	121900	38323488500	295000	295000	295000	295000	257
515	20230613	121800	38247673500	295000	295000	295000	295000	232
516	20230613	121700	38179233500	295000	295000	295000	294500	256
517	20230613	121600	38103744500	295000	294500	295000	294500	361
518	20230613	121500	37997258000	294500	295000	295000	294500	300
519	20230613	121400	37908767000	295000	295000	295000	294500	792
520	20230613	121300	37675130000	295000	294500	295000	294500	1114
521	20230613	121200	37346521500	295000	294500	295000	294500	488
522	20230613	121100	37202617000	295000	294500	295000	294500	256
523	20230613	121000	37127121500	295000	295000	295000	294500	160
524	20230613	120900	37079947000	295000	294500	295000	294500	1088
525	20230613	120800	36759459000	294500	294000	294500	294000	214
526	20230613	120700	36696457000	294000	294500	294500	294000	228
527	20230613	120600	36629347000	294000	294000	294500	294000	347
528	20230613	120500	36527257000	294000	294000	294000	293500	344
529	20230613	120400	36426131500	294000	293500	294000	293500	303
530	20230613	120300	36337054500	293500	294000	294000	293500	338
531	20230613	120200	36237693000	294000	294000	294000	293500	100
532	20230613	120100	36208310000	294000	294000	294000	293500	261
533	20230613	120000	36131581500	293500	294000	294000	293500	220
534	20230613	115900	36066910000	294000	294000	294000	293500	183
535	20230613	115800	36013142500	294000	294000	294000	293500	209
536	20230613	115700	35951697500	294000	294000	294000	293500	521
537	20230613	115600	35798531500	294000	293500	294000	293500	225
538	20230613	115500	35732404500	294000	294000	294000	293500	171
539	20230613	115400	35682133000	294000	294000	294000	293500	317
540	20230613	115300	35588943000	294000	294000	294000	293500	312
541	20230613	115200	35497281000	293500	293500	294000	293500	209
542	20230613	115100	35435861000	294000	293500	294000	293500	235
543	20230613	115000	35366809000	294000	294000	294000	293500	270
544	20230613	114900	35287450000	293500	293500	294000	293500	271
545	20230613	114800	35207811500	293500	294000	294000	293500	128
546	20230613	114700	35170198500	294000	294000	294000	293500	355
547	20230613	114600	35065906000	294000	294000	294000	293500	197
548	20230613	114500	35007999000	293500	293500	294000	293500	170
549	20230613	114400	34958049500	293500	294000	294000	293500	272
550	20230613	114300	34878092500	294000	294000	294000	293500	170
551	20230613	114200	34828146000	294000	294000	294000	293500	225
552	20230613	114100	34762030000	294000	294000	294000	293500	160
553	20230613	114000	34715000500	293500	294000	294000	293500	256
554	20230613	113900	34639779000	294000	294000	294000	293500	406
555	20230613	113800	34520605000	294000	294000	294000	293500	236
556	20230613	113700	34451238000	293500	294000	294000	293500	411
557	20230613	113600	34330511000	294000	294000	294000	293500	99
558	20230613	113500	34301411000	294000	294000	294000	293500	295
559	20230613	113400	34214731500	294000	294000	294000	293500	193
560	20230613	113300	34158029500	294000	294000	294000	293500	324
561	20230613	113200	34062845000	294000	294000	294000	293500	197
562	20230613	113100	34004985000	293500	293500	294000	293500	541
563	20230613	113000	33846118500	294000	294000	294000	293500	95
564	20230613	112900	33818194500	293500	294000	294000	293500	212
565	20230613	112800	33755878500	293500	294000	294000	293500	310
566	20230613	112700	33664779000	293500	293500	294000	293000	266
567	20230613	112600	33586709500	293500	293500	293500	293000	306
568	20230613	112500	33496900500	293500	293500	293500	293500	334
569	20230613	112400	33398871500	293500	293000	293500	293000	223
570	20230613	112300	33333451500	293000	293500	293500	293000	168
571	20230613	112200	33284180000	293500	293000	293500	293000	240
572	20230613	112100	33213755500	293000	293500	293500	293000	149
573	20230613	112000	33170045000	293500	293500	293500	293000	231
574	20230613	111900	33102282500	293500	293500	293500	293000	236
575	20230613	111800	33033047500	293500	293000	293500	293000	215
576	20230613	111700	32969985000	293000	293500	293500	293000	221
577	20230613	111600	32905145500	293000	293000	293500	293000	153
578	20230613	111500	32860267500	293000	293000	293500	293000	254
579	20230613	111400	32785742500	293500	293500	293500	293000	513
580	20230613	111300	32635364500	293000	293500	293500	293000	407
581	20230613	111200	32515979500	293000	293000	293500	293000	164
582	20230613	111100	32467865500	293500	293500	294000	293000	748
583	20230613	111000	32248348000	294000	294000	294000	293500	255
584	20230613	110900	32173411000	294000	294000	294000	293500	181
585	20230613	110800	32120216000	294000	293500	294000	293500	258
586	20230613	110700	32044409000	294000	294000	294000	293500	183
587	20230613	110600	31990617500	294000	294000	294000	293500	265
588	20230613	110500	31912725500	293500	294000	294500	293500	986
589	20230613	110400	31622792500	294500	294500	294500	294000	229
590	20230613	110300	31555393000	294500	294500	294500	294000	104
591	20230613	110200	31524769500	294500	294500	294500	294000	258
592	20230613	110100	31448791500	294500	294000	294500	293500	695
593	20230613	110000	31244453500	294000	294000	294000	293500	124
594	20230613	105900	31208008000	294000	294000	294000	293500	292
595	20230613	105800	31122194500	294000	293500	294000	293500	206
596	20230613	105700	31061677000	293500	294000	294000	293500	441
597	20230613	105600	30932057000	294000	294000	294000	293500	180
598	20230613	105500	30879145000	294000	294000	294000	293500	341
599	20230613	105400	30778922500	294000	293500	294000	293500	141
600	20230613	105300	30737484000	294000	293500	294000	293500	297
601	20230613	105200	30650196000	293500	293500	294000	293500	247
602	20230613	105100	30577609500	294000	293500	294000	293500	121
603	20230613	105000	30542044000	294000	293500	294000	293500	296
604	20230613	104900	30455033000	294000	293500	294000	293500	179
605	20230613	104800	30402434000	294000	294000	294000	293500	182
606	20230613	104700	30348933000	293500	294000	294000	293500	256
607	20230613	104600	30273742500	294000	294000	294000	293500	320
608	20230613	104500	30179670500	294000	294000	294000	293500	220
609	20230613	104400	30115035000	294000	294000	294000	293500	257
610	20230613	104300	30039505000	293500	293500	294000	293500	268
611	20230613	104200	29960728000	294000	293500	294000	293000	215
612	20230613	104100	29897626500	294000	293500	294000	293500	261
613	20230613	104000	29821005000	293500	294000	294000	293000	763
614	20230613	103900	29597040000	294000	293500	294000	293500	279
615	20230613	103800	29515019500	294000	294000	294000	293500	176
616	20230613	103700	29463321500	294000	294000	294000	293500	267
617	20230613	103600	29384850500	294000	293500	294000	293500	155
618	20230613	103500	29339302500	294000	294000	294000	293500	513
619	20230613	103400	29188638500	294000	293500	294000	293500	638
620	20230613	103300	29001267500	294000	294000	294000	293500	424
621	20230613	103200	28876659500	294000	294000	294000	293500	188
622	20230613	103100	28821389000	294000	294000	294000	293500	290
623	20230613	103000	28736138000	294000	294000	294000	293500	727
624	20230613	102900	28522653000	294000	295000	295000	294000	1070
625	20230613	102800	28208070500	294500	294500	295000	294000	384
626	20230613	102700	28094986000	294500	295000	295000	294000	713
627	20230613	102600	27884990500	295000	295000	295000	294500	315
628	20230613	102500	27792125000	295000	295000	295000	295000	321
629	20230613	102400	27697430000	295000	295000	295000	294500	259
630	20230613	102300	27621031500	294500	294500	295000	294000	503
631	20230613	102200	27472845000	294500	294500	294500	294000	248
632	20230613	102100	27399811000	294500	294500	294500	294000	314
633	20230613	102000	27307384000	294500	294500	294500	294000	304
634	20230613	101900	27217890000	294500	294500	294500	294000	779
635	20230613	101800	26988716500	294500	296000	296000	294500	1786
636	20230613	101700	26462023500	296000	295500	296000	295500	366
637	20230613	101600	26353728500	296000	296000	296000	295500	886
638	20230613	101500	26091524500	296000	296000	296000	295500	531
639	20230613	101400	25934380000	296000	296000	296000	295500	878
640	20230613	101300	25674653500	296000	296000	296000	295500	762
641	20230613	101200	25449210000	296000	296000	296000	295500	724
642	20230613	101100	25234949000	296000	295500	296000	295000	1958
643	20230613	101000	24656180500	295000	295000	295500	295000	604
644	20230613	100900	24477715000	295000	294500	295500	294000	4434
645	20230613	100800	23171158000	294500	294000	294500	294000	816
646	20230613	100700	22931208500	294000	294000	294000	293500	461
647	20230613	100600	22795776500	293500	293500	294000	292500	995
648	20230613	100500	22503544500	293500	293000	293500	292500	394
649	20230613	100400	22388052000	293000	293000	293000	292500	340
650	20230613	100300	22288442000	293000	293000	293000	292500	267
651	20230613	100200	22210237500	293000	293500	293500	292500	533
652	20230613	100100	22054056500	293500	293500	293500	293000	522
653	20230613	100000	21900852500	293500	293500	293500	293000	106
654	20230613	095900	21869754000	293500	293500	293500	293000	353
655	20230613	095800	21766248500	293500	293000	293500	292500	458
656	20230613	095700	21632064000	293000	293000	293000	292500	50
657	20230613	095600	21617416000	293000	293000	293000	292500	588
658	20230613	095500	21445165000	293000	293000	293000	292500	281
659	20230613	095400	21362935000	293000	292000	293000	292000	1047
660	20230613	095300	21056378500	292000	292500	292500	292000	707
661	20230613	095200	20849838500	292500	292500	292500	292000	322
662	20230613	095100	20755674500	292000	292000	292500	292000	150
663	20230613	095000	20711822000	292500	292500	292500	292000	636
664	20230613	094900	20525799000	292500	293000	293000	292500	525
665	20230613	094800	20372188500	292500	293000	293000	292500	361
666	20230613	094700	20266440000	293000	292500	293000	292500	351
667	20230613	094600	20163693500	292500	292500	293000	292000	297
668	20230613	094500	20076812000	292500	291500	292500	291500	1420
669	20230613	094400	19661842000	291500	292000	292000	291500	619
670	20230613	094300	19481313000	292000	292000	292500	292000	333
671	20230613	094200	19384024500	292500	292000	292500	291500	556
672	20230613	094100	19221727000	291500	292500	292500	291500	907
673	20230613	094000	18956946000	292500	292500	293000	292500	1181
674	20230613	093900	18611431500	293000	293000	293000	292500	305
675	20230613	093800	18522090500	293000	293000	293000	292500	396
676	20230613	093700	18406161500	292500	292500	293000	292500	662
677	20230613	093600	18212463500	293000	293000	293500	292500	433
678	20230613	093500	18085605500	293000	293000	293500	292500	279
679	20230613	093400	18003886000	293000	293000	293000	292500	575
680	20230613	093300	17835432000	293000	293000	293500	292500	685
681	20230613	093200	17634741500	293000	293500	293500	293000	943
682	20230613	093100	17358427500	293000	293500	293500	292500	1077
683	20230613	093000	17042849000	293500	294500	295000	292500	2224
684	20230613	092900	16389203000	295000	294500	295000	294500	988
685	20230613	092800	16097772500	295000	293500	295000	293500	923
686	20230613	092700	15826021000	294000	293500	294000	293000	665
687	20230613	092600	15630816000	293500	293500	294000	293000	829
688	20230613	092500	15387635000	293000	294000	294000	292500	1438
689	20230613	092400	14965984000	293500	293000	294000	293000	949
690	20230613	092300	14687394500	292500	294000	294000	292500	1212
691	20230613	092200	14331983500	293500	294000	294500	293500	834
692	20230613	092100	14086884000	294000	295500	295500	293500	2256
693	20230613	092000	13422288000	295500	296000	296000	295000	1693
694	20230613	091900	12921508500	296000	296000	296000	295500	483
695	20230613	091800	12778563000	295500	295500	296000	295000	1270
696	20230613	091700	12403057500	295500	296000	296000	295000	2342
697	20230613	091600	11710763000	296500	295500	296500	295000	1735
698	20230613	091500	11197249000	295500	295000	296000	294500	3785
699	20230613	091400	10080367500	295000	294000	295000	293500	1407
700	20230613	091300	9666169000	294000	293500	294000	293000	1501
701	20230613	091200	9225540000	293000	293000	293500	293000	561
702	20230613	091100	9061079500	293000	291000	294500	291000	3339
703	20230613	091000	8083231500	291500	292500	292500	291000	2366
704	20230613	090900	7392131000	292500	291000	292500	291000	675
705	20230613	090800	7195040500	291000	290500	292000	290500	897
706	20230613	090700	6933684500	291000	289500	291000	289500	1844
707	20230613	090600	6398961500	290000	290000	290500	289500	1420
708	20230613	090500	5987354500	290000	290000	290500	289000	3726
709	20230613	090400	4908833500	290000	291000	292000	289500	2797
710	20230613	090300	4095687000	291000	292000	292500	291000	1827
711	20230613	090200	3562424000	291500	292000	294000	291500	1999
712	20230613	090100	2977386000	293000	293000	293500	289500	4172
713	20230613	090000	1761867500	293000	294500	295000	293000	5979